30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 3 | 20230727 | 190100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20230727 | 190000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20230727 | 185900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20230727 | 185800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20230727 | 185700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20230727 | 185600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20230727 | 185500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20230727 | 185400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20230727 | 185300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20230727 | 185200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20230727 | 185100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20230727 | 185000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20230727 | 184900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20230727 | 184800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20230727 | 184700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20230727 | 184600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20230727 | 184500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20230727 | 184400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20230727 | 184300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20230727 | 184200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20230727 | 184100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20230727 | 184000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20230727 | 183900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20230727 | 183800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20230727 | 183700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20230727 | 183600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20230727 | 183500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20230727 | 183400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20230727 | 183300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20230727 | 183200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 33 | 20230727 | 183100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20230727 | 183000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20230727 | 182900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20230727 | 182800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20230727 | 182700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20230727 | 182600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20230727 | 182500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20230727 | 182400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20230727 | 182300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20230727 | 182200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20230727 | 182100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20230727 | 182000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20230727 | 181900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20230727 | 181800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20230727 | 181700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20230727 | 181600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20230727 | 181500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20230727 | 181400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20230727 | 181300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20230727 | 181200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20230727 | 181100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20230727 | 181000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20230727 | 180900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20230727 | 180800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20230727 | 180700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20230727 | 180600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20230727 | 180500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20230727 | 180400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20230727 | 180300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20230727 | 180200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 63 | 20230727 | 180100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20230727 | 180000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20230727 | 175900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20230727 | 175800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20230727 | 175700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20230727 | 175600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20230727 | 175500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20230727 | 175400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20230727 | 175300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20230727 | 175200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20230727 | 175100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20230727 | 175000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20230727 | 174900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20230727 | 174800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20230727 | 174700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20230727 | 174600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20230727 | 174500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20230727 | 174400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20230727 | 174300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20230727 | 174200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20230727 | 174100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20230727 | 174000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20230727 | 173900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20230727 | 173800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20230727 | 173700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20230727 | 173600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20230727 | 173500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20230727 | 173400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20230727 | 173300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20230727 | 173200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 93 | 20230727 | 173100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20230727 | 173000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20230727 | 172900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20230727 | 172800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20230727 | 172700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20230727 | 172600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20230727 | 172500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20230727 | 172400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20230727 | 172300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20230727 | 172200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20230727 | 172100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20230727 | 172000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20230727 | 171900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20230727 | 171800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20230727 | 171700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20230727 | 171600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20230727 | 171500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20230727 | 171400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20230727 | 171300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20230727 | 171200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20230727 | 171100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20230727 | 171000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20230727 | 170900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20230727 | 170800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20230727 | 170700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20230727 | 170600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20230727 | 170500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20230727 | 170400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20230727 | 170300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20230727 | 170200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 123 | 20230727 | 170100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20230727 | 170000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20230727 | 165900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20230727 | 165800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20230727 | 165700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20230727 | 165600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20230727 | 165500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20230727 | 165400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20230727 | 165300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20230727 | 165200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20230727 | 165100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20230727 | 165000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20230727 | 164900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20230727 | 164800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20230727 | 164700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20230727 | 164600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20230727 | 164500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20230727 | 164400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20230727 | 164300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20230727 | 164200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20230727 | 164100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20230727 | 164000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20230727 | 163900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20230727 | 163800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20230727 | 163700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20230727 | 163600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20230727 | 163500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20230727 | 163400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20230727 | 163300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20230727 | 163200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 153 | 20230727 | 163100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20230727 | 163000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20230727 | 162900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20230727 | 162800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20230727 | 162700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20230727 | 162600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20230727 | 162500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20230727 | 162400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20230727 | 162300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20230727 | 162200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20230727 | 162100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20230727 | 162000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20230727 | 161900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20230727 | 161800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20230727 | 161700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20230727 | 161600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20230727 | 161500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20230727 | 161400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20230727 | 161300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20230727 | 161200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20230727 | 161100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20230727 | 161000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20230727 | 160900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20230727 | 160800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20230727 | 160700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20230727 | 160600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20230727 | 160500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20230727 | 160400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20230727 | 160300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20230727 | 160200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 183 | 20230727 | 160100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20230727 | 160000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20230727 | 155900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20230727 | 155800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20230727 | 155700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20230727 | 155600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20230727 | 155500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20230727 | 155400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20230727 | 155300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 192 | 20230727 | 155200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 193 | 20230727 | 155100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 194 | 20230727 | 155000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 195 | 20230727 | 154900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 196 | 20230727 | 154800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 197 | 20230727 | 154700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 198 | 20230727 | 154600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 199 | 20230727 | 154500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 200 | 20230727 | 154400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 201 | 20230727 | 154300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 202 | 20230727 | 154200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 203 | 20230727 | 154100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 204 | 20230727 | 154000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 205 | 20230727 | 153900 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 206 | 20230727 | 153800 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 207 | 20230727 | 153700 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 208 | 20230727 | 153600 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 209 | 20230727 | 153500 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 210 | 20230727 | 153400 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 211 | 20230727 | 153300 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 212 | 20230727 | 153200 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 213 | 20230727 | 153100 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 0 |
| 214 | 20230727 | 153000 | 6642660650 | 4800 | 4800 | 4800 | 4800 | 18883 |
| 215 | 20230727 | 152900 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20230727 | 152800 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20230727 | 152700 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20230727 | 152600 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20230727 | 152500 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20230727 | 152400 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20230727 | 152300 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20230727 | 152200 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20230727 | 152100 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20230727 | 152000 | 6552022250 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20230727 | 151900 | 6552022250 | 4770 | 4760 | 4770 | 4755 | 4355 |
| 226 | 20230727 | 151800 | 6531276815 | 4765 | 4750 | 4765 | 4745 | 1770 |
| 227 | 20230727 | 151700 | 6522853525 | 4750 | 4735 | 4750 | 4735 | 10011 |
| 228 | 20230727 | 151600 | 6475344375 | 4735 | 4740 | 4740 | 4735 | 2142 |
| 229 | 20230727 | 151500 | 6465199770 | 4735 | 4740 | 4745 | 4730 | 11163 |
| 230 | 20230727 | 151400 | 6412347720 | 4725 | 4725 | 4745 | 4725 | 17422 |
| 231 | 20230727 | 151300 | 6329934460 | 4735 | 4750 | 4750 | 4720 | 10215 |
| 232 | 20230727 | 151200 | 6281586025 | 4750 | 4760 | 4760 | 4745 | 1814 |
| 233 | 20230727 | 151100 | 6272971715 | 4760 | 4755 | 4760 | 4745 | 20507 |
| 234 | 20230727 | 151000 | 6175579065 | 4755 | 4765 | 4765 | 4755 | 3796 |
| 235 | 20230727 | 150900 | 6157507485 | 4765 | 4770 | 4775 | 4765 | 1133 |
| 236 | 20230727 | 150800 | 6152103855 | 4770 | 4765 | 4775 | 4765 | 4690 |
| 237 | 20230727 | 150700 | 6129749025 | 4765 | 4775 | 4775 | 4765 | 1362 |
| 238 | 20230727 | 150600 | 6123253625 | 4770 | 4765 | 4780 | 4755 | 9472 |
| 239 | 20230727 | 150500 | 6078121930 | 4765 | 4790 | 4790 | 4760 | 7848 |
| 240 | 20230727 | 150400 | 6040714420 | 4780 | 4785 | 4785 | 4775 | 4384 |
| 241 | 20230727 | 150300 | 6019776040 | 4785 | 4790 | 4790 | 4785 | 5430 |
| 242 | 20230727 | 150200 | 5993781340 | 4790 | 4790 | 4790 | 4780 | 2123 |
| 243 | 20230727 | 150100 | 5983630645 | 4780 | 4780 | 4800 | 4780 | 5892 |
| 244 | 20230727 | 150000 | 5955440995 | 4780 | 4790 | 4790 | 4770 | 4627 |
| 245 | 20230727 | 145900 | 5933319635 | 4790 | 4800 | 4800 | 4790 | 4033 |
| 246 | 20230727 | 145800 | 5913984695 | 4805 | 4805 | 4805 | 4800 | 8393 |
| 247 | 20230727 | 145700 | 5873693635 | 4800 | 4805 | 4810 | 4800 | 1139 |
| 248 | 20230727 | 145600 | 5868223450 | 4800 | 4815 | 4815 | 4800 | 4711 |
| 249 | 20230727 | 145500 | 5845568550 | 4820 | 4820 | 4820 | 4810 | 1459 |
| 250 | 20230727 | 145400 | 5838542420 | 4810 | 4825 | 4825 | 4810 | 814 |
| 251 | 20230727 | 145300 | 5834619550 | 4820 | 4825 | 4825 | 4810 | 2745 |
| 252 | 20230727 | 145200 | 5821407220 | 4815 | 4815 | 4830 | 4815 | 2012 |
| 253 | 20230727 | 145100 | 5811717390 | 4815 | 4835 | 4835 | 4810 | 12222 |
| 254 | 20230727 | 145000 | 5752899135 | 4835 | 4830 | 4835 | 4825 | 416 |
| 255 | 20230727 | 144900 | 5750891565 | 4835 | 4830 | 4835 | 4825 | 821 |
| 256 | 20230727 | 144800 | 5746929700 | 4835 | 4830 | 4835 | 4825 | 4644 |
| 257 | 20230727 | 144700 | 5724500070 | 4835 | 4840 | 4845 | 4835 | 568 |
| 258 | 20230727 | 144600 | 5721753495 | 4845 | 4840 | 4845 | 4840 | 779 |
| 259 | 20230727 | 144500 | 5717983130 | 4840 | 4845 | 4845 | 4835 | 1802 |
| 260 | 20230727 | 144400 | 5709260885 | 4845 | 4840 | 4850 | 4835 | 826 |
| 261 | 20230727 | 144300 | 5705263850 | 4835 | 4850 | 4850 | 4835 | 2499 |
| 262 | 20230727 | 144200 | 5693143850 | 4850 | 4845 | 4850 | 4845 | 2166 |
| 263 | 20230727 | 144100 | 5682641670 | 4845 | 4835 | 4845 | 4835 | 1132 |
| 264 | 20230727 | 144000 | 5677157140 | 4845 | 4845 | 4850 | 4830 | 1715 |
| 265 | 20230727 | 143900 | 5668867845 | 4850 | 4840 | 4850 | 4840 | 2621 |
| 266 | 20230727 | 143800 | 5656180525 | 4860 | 4845 | 4860 | 4845 | 2215 |
| 267 | 20230727 | 143700 | 5645421745 | 4855 | 4855 | 4855 | 4840 | 91 |
| 268 | 20230727 | 143600 | 5644980370 | 4835 | 4855 | 4860 | 4835 | 846 |
| 269 | 20230727 | 143500 | 5640880755 | 4855 | 4860 | 4860 | 4855 | 33 |
| 270 | 20230727 | 143400 | 5640720390 | 4865 | 4860 | 4865 | 4860 | 607 |
| 271 | 20230727 | 143300 | 5637770355 | 4860 | 4855 | 4860 | 4830 | 2362 |
| 272 | 20230727 | 143200 | 5626338725 | 4865 | 4870 | 4870 | 4835 | 958 |
| 273 | 20230727 | 143100 | 5621692955 | 4860 | 4870 | 4870 | 4860 | 807 |
| 274 | 20230727 | 143000 | 5617769060 | 4860 | 4865 | 4870 | 4855 | 1395 |
| 275 | 20230727 | 142900 | 5610989345 | 4870 | 4845 | 4870 | 4840 | 3217 |
| 276 | 20230727 | 142800 | 5595395300 | 4840 | 4840 | 4855 | 4840 | 4853 |
| 277 | 20230727 | 142700 | 5571897670 | 4840 | 4835 | 4850 | 4830 | 1512 |
| 278 | 20230727 | 142600 | 5564583480 | 4835 | 4860 | 4860 | 4800 | 16142 |
| 279 | 20230727 | 142500 | 5486838190 | 4860 | 4840 | 4865 | 4840 | 15836 |
| 280 | 20230727 | 142400 | 5410053820 | 4840 | 4850 | 4855 | 4840 | 6531 |
| 281 | 20230727 | 142300 | 5378399175 | 4855 | 4865 | 4865 | 4855 | 4552 |
| 282 | 20230727 | 142200 | 5356282100 | 4865 | 4860 | 4870 | 4860 | 500 |
| 283 | 20230727 | 142100 | 5353850165 | 4860 | 4870 | 4870 | 4860 | 3036 |
| 284 | 20230727 | 142000 | 5339084790 | 4870 | 4870 | 4870 | 4870 | 397 |
| 285 | 20230727 | 141900 | 5337151400 | 4870 | 4875 | 4880 | 4870 | 4696 |
| 286 | 20230727 | 141800 | 5314274550 | 4880 | 4885 | 4885 | 4880 | 512 |
| 287 | 20230727 | 141700 | 5311775935 | 4885 | 4880 | 4885 | 4880 | 61 |
| 288 | 20230727 | 141600 | 5311478085 | 4885 | 4890 | 4890 | 4880 | 3156 |
| 289 | 20230727 | 141500 | 5296060385 | 4890 | 4885 | 4890 | 4880 | 1246 |
| 290 | 20230727 | 141400 | 5289979655 | 4890 | 4895 | 4895 | 4880 | 3430 |
| 291 | 20230727 | 141300 | 5273222940 | 4895 | 4895 | 4900 | 4885 | 1208 |
| 292 | 20230727 | 141200 | 5267314435 | 4895 | 4885 | 4905 | 4880 | 1838 |
| 293 | 20230727 | 141100 | 5258336635 | 4895 | 4905 | 4905 | 4890 | 1169 |
| 294 | 20230727 | 141000 | 5252618975 | 4900 | 4910 | 4910 | 4900 | 70 |
| 295 | 20230727 | 140900 | 5252275915 | 4910 | 4895 | 4910 | 4895 | 206 |
| 296 | 20230727 | 140800 | 5251265880 | 4910 | 4915 | 4915 | 4890 | 403 |
| 297 | 20230727 | 140700 | 5249292610 | 4900 | 4910 | 4915 | 4900 | 1782 |
| 298 | 20230727 | 140600 | 5240555360 | 4915 | 4925 | 4925 | 4915 | 7 |
| 299 | 20230727 | 140500 | 5240520915 | 4925 | 4935 | 4935 | 4925 | 271 |
| 300 | 20230727 | 140400 | 5239185005 | 4935 | 4935 | 4935 | 4930 | 167 |
| 301 | 20230727 | 140300 | 5238361670 | 4935 | 4930 | 4935 | 4915 | 3860 |
| 302 | 20230727 | 140200 | 5219389420 | 4935 | 4935 | 4935 | 4915 | 953 |
| 303 | 20230727 | 140100 | 5214691390 | 4935 | 4930 | 4935 | 4920 | 264 |
| 304 | 20230727 | 140000 | 5213392485 | 4935 | 4920 | 4935 | 4920 | 3411 |
| 305 | 20230727 | 135900 | 5196597250 | 4910 | 4910 | 4915 | 4910 | 1468 |
| 306 | 20230727 | 135800 | 5189384515 | 4910 | 4920 | 4920 | 4905 | 123 |
| 307 | 20230727 | 135700 | 5188780600 | 4920 | 4905 | 4920 | 4900 | 1491 |
| 308 | 20230727 | 135600 | 5181469730 | 4910 | 4915 | 4925 | 4910 | 453 |
| 309 | 20230727 | 135500 | 5179245080 | 4925 | 4920 | 4925 | 4920 | 101 |
| 310 | 20230727 | 135400 | 5178748155 | 4930 | 4930 | 4930 | 4930 | 1 |
| 311 | 20230727 | 135300 | 5178743225 | 4915 | 4935 | 4935 | 4915 | 1499 |
| 312 | 20230727 | 135200 | 5171354105 | 4930 | 4915 | 4930 | 4910 | 16143 |
| 313 | 20230727 | 135100 | 5091941065 | 4915 | 4915 | 4915 | 4915 | 22 |
| 314 | 20230727 | 135000 | 5091832935 | 4920 | 4915 | 4920 | 4915 | 141 |
| 315 | 20230727 | 134900 | 5091139890 | 4915 | 4910 | 4915 | 4910 | 4 |
| 316 | 20230727 | 134800 | 5091120245 | 4920 | 4920 | 4920 | 4920 | 1 |
| 317 | 20230727 | 134700 | 5091115325 | 4920 | 4915 | 4920 | 4905 | 7889 |
| 318 | 20230727 | 134600 | 5052389365 | 4920 | 4920 | 4920 | 4920 | 1 |
| 319 | 20230727 | 134500 | 5052384445 | 4915 | 4915 | 4920 | 4915 | 1672 |
| 320 | 20230727 | 134400 | 5044166560 | 4915 | 4910 | 4915 | 4910 | 1056 |
| 321 | 20230727 | 134300 | 5038981320 | 4915 | 4910 | 4920 | 4910 | 1150 |
| 322 | 20230727 | 134200 | 5033329605 | 4915 | 4915 | 4915 | 4910 | 204 |
| 323 | 20230727 | 134100 | 5032327945 | 4915 | 4920 | 4920 | 4905 | 4894 |
| 324 | 20230727 | 134000 | 5008306590 | 4910 | 4910 | 4920 | 4910 | 1402 |
| 325 | 20230727 | 133900 | 5001422110 | 4920 | 4920 | 4920 | 4910 | 253 |
| 326 | 20230727 | 133800 | 5000178650 | 4925 | 4925 | 4925 | 4915 | 307 |
| 327 | 20230727 | 133700 | 4998669605 | 4920 | 4920 | 4925 | 4920 | 2229 |
| 328 | 20230727 | 133600 | 4987702920 | 4920 | 4920 | 4920 | 4920 | 9 |
| 329 | 20230727 | 133500 | 4987658640 | 4925 | 4930 | 4930 | 4925 | 1068 |
| 330 | 20230727 | 133400 | 4982395955 | 4930 | 4910 | 4930 | 4910 | 8617 |
| 331 | 20230727 | 133300 | 4940029865 | 4910 | 4905 | 4910 | 4905 | 10 |
| 332 | 20230727 | 133200 | 4939980770 | 4900 | 4900 | 4900 | 4900 | 209 |
| 333 | 20230727 | 133100 | 4938956670 | 4910 | 4910 | 4910 | 4910 | 1 |
| 334 | 20230727 | 133000 | 4938951760 | 4910 | 4905 | 4910 | 4905 | 1134 |
| 335 | 20230727 | 132900 | 4933389485 | 4905 | 4910 | 4910 | 4905 | 202 |
| 336 | 20230727 | 132800 | 4932397670 | 4910 | 4915 | 4915 | 4910 | 7 |
| 337 | 20230727 | 132700 | 4932363290 | 4915 | 4915 | 4915 | 4915 | 404 |
| 338 | 20230727 | 132600 | 4930377630 | 4915 | 4895 | 4915 | 4890 | 8682 |
| 339 | 20230727 | 132500 | 4887817120 | 4900 | 4900 | 4900 | 4895 | 1272 |
| 340 | 20230727 | 132400 | 4881587320 | 4900 | 4900 | 4900 | 4890 | 214 |
| 341 | 20230727 | 132300 | 4880540720 | 4900 | 4890 | 4900 | 4890 | 2363 |
| 342 | 20230727 | 132200 | 4868983685 | 4870 | 4880 | 4885 | 4870 | 2708 |
| 343 | 20230727 | 132100 | 4855769955 | 4880 | 4880 | 4880 | 4880 | 87 |
| 344 | 20230727 | 132000 | 4855345395 | 4880 | 4880 | 4880 | 4875 | 1466 |
| 345 | 20230727 | 131900 | 4848191455 | 4880 | 4880 | 4880 | 4875 | 89 |
| 346 | 20230727 | 131800 | 4847757460 | 4880 | 4880 | 4880 | 4865 | 1507 |
| 347 | 20230727 | 131700 | 4840418145 | 4880 | 4870 | 4880 | 4870 | 1654 |
| 348 | 20230727 | 131600 | 4832360905 | 4875 | 4875 | 4875 | 4870 | 505 |
| 349 | 20230727 | 131500 | 4829899635 | 4875 | 4875 | 4895 | 4875 | 386 |
| 350 | 20230727 | 131400 | 4828017685 | 4875 | 4890 | 4900 | 4875 | 2625 |
| 351 | 20230727 | 131300 | 4815192705 | 4900 | 4890 | 4900 | 4890 | 67 |
| 352 | 20230727 | 131200 | 4814864975 | 4900 | 4885 | 4900 | 4875 | 2236 |
| 353 | 20230727 | 131100 | 4803953560 | 4885 | 4895 | 4895 | 4885 | 1174 |
| 354 | 20230727 | 131000 | 4798212400 | 4900 | 4895 | 4900 | 4895 | 13 |
| 355 | 20230727 | 130900 | 4798148710 | 4900 | 4900 | 4900 | 4895 | 800 |
| 356 | 20230727 | 130800 | 4794228725 | 4905 | 4910 | 4910 | 4905 | 72 |
| 357 | 20230727 | 130700 | 4793875455 | 4910 | 4910 | 4910 | 4910 | 259 |
| 358 | 20230727 | 130600 | 4792603765 | 4905 | 4910 | 4910 | 4900 | 2436 |
| 359 | 20230727 | 130500 | 4780662980 | 4910 | 4900 | 4915 | 4900 | 2874 |
| 360 | 20230727 | 130400 | 4766576390 | 4900 | 4905 | 4905 | 4900 | 1903 |
| 361 | 20230727 | 130300 | 4757247755 | 4905 | 4910 | 4915 | 4905 | 3102 |
| 362 | 20230727 | 130200 | 4742020890 | 4915 | 4920 | 4920 | 4915 | 286 |
| 363 | 20230727 | 130100 | 4740614850 | 4925 | 4925 | 4925 | 4925 | 3 |
| 364 | 20230727 | 130000 | 4740600075 | 4925 | 4925 | 4925 | 4925 | 1556 |
| 365 | 20230727 | 125900 | 4732936775 | 4925 | 4925 | 4925 | 4925 | 5866 |
| 366 | 20230727 | 125800 | 4704046725 | 4925 | 4925 | 4925 | 4925 | 1639 |
| 367 | 20230727 | 125700 | 4695974650 | 4925 | 4930 | 4930 | 4925 | 92 |
| 368 | 20230727 | 125600 | 4695521120 | 4930 | 4935 | 4935 | 4930 | 1360 |
| 369 | 20230727 | 125500 | 4688812580 | 4935 | 4930 | 4935 | 4930 | 944 |
| 370 | 20230727 | 125400 | 4684155510 | 4935 | 4915 | 4935 | 4910 | 5107 |
| 371 | 20230727 | 125300 | 4659026610 | 4910 | 4910 | 4915 | 4910 | 218 |
| 372 | 20230727 | 125200 | 4657956180 | 4910 | 4910 | 4910 | 4910 | 596 |
| 373 | 20230727 | 125100 | 4655029820 | 4915 | 4910 | 4915 | 4910 | 40 |
| 374 | 20230727 | 125000 | 4654833270 | 4915 | 4910 | 4915 | 4910 | 2816 |
| 375 | 20230727 | 124900 | 4640994840 | 4910 | 4915 | 4915 | 4910 | 1015 |
| 376 | 20230727 | 124800 | 4636007675 | 4915 | 4910 | 4915 | 4910 | 330 |
| 377 | 20230727 | 124700 | 4634387325 | 4910 | 4915 | 4920 | 4910 | 672 |
| 378 | 20230727 | 124600 | 4631085980 | 4920 | 4920 | 4925 | 4915 | 902 |
| 379 | 20230727 | 124500 | 4626650210 | 4920 | 4910 | 4920 | 4910 | 597 |
| 380 | 20230727 | 124400 | 4623714235 | 4915 | 4915 | 4915 | 4910 | 39 |
| 381 | 20230727 | 124300 | 4623522670 | 4915 | 4925 | 4925 | 4915 | 707 |
| 382 | 20230727 | 124200 | 4620041250 | 4925 | 4905 | 4925 | 4905 | 3560 |
| 383 | 20230727 | 124100 | 4602541560 | 4900 | 4905 | 4905 | 4900 | 598 |
| 384 | 20230727 | 124000 | 4599609145 | 4910 | 4900 | 4915 | 4900 | 2564 |
| 385 | 20230727 | 123900 | 4587037005 | 4890 | 4900 | 4900 | 4885 | 1027 |
| 386 | 20230727 | 123800 | 4582014940 | 4900 | 4905 | 4905 | 4900 | 515 |
| 387 | 20230727 | 123700 | 4579491430 | 4900 | 4900 | 4900 | 4900 | 1457 |
| 388 | 20230727 | 123600 | 4572352130 | 4900 | 4900 | 4900 | 4895 | 4 |
| 389 | 20230727 | 123500 | 4572332540 | 4890 | 4890 | 4900 | 4890 | 833 |
| 390 | 20230727 | 123400 | 4568255840 | 4895 | 4890 | 4895 | 4890 | 2209 |
| 391 | 20230727 | 123300 | 4557450955 | 4890 | 4880 | 4890 | 4875 | 4641 |
| 392 | 20230727 | 123200 | 4534804600 | 4875 | 4875 | 4875 | 4855 | 1002 |
| 393 | 20230727 | 123100 | 4529924770 | 4870 | 4855 | 4870 | 4855 | 3062 |
| 394 | 20230727 | 123000 | 4515052445 | 4850 | 4855 | 4855 | 4850 | 55 |
| 395 | 20230727 | 122900 | 4514785650 | 4860 | 4860 | 4860 | 4860 | 277 |
| 396 | 20230727 | 122800 | 4513439430 | 4855 | 4845 | 4865 | 4845 | 1556 |
| 397 | 20230727 | 122700 | 4505891345 | 4830 | 4845 | 4850 | 4830 | 7058 |
| 398 | 20230727 | 122600 | 4471760035 | 4850 | 4865 | 4865 | 4845 | 2519 |
| 399 | 20230727 | 122500 | 4459546070 | 4865 | 4860 | 4870 | 4855 | 5384 |
| 400 | 20230727 | 122400 | 4433405545 | 4865 | 4860 | 4865 | 4855 | 1985 |
| 401 | 20230727 | 122300 | 4423756515 | 4860 | 4860 | 4860 | 4850 | 601 |
| 402 | 20230727 | 122200 | 4420840795 | 4860 | 4860 | 4860 | 4845 | 1587 |
| 403 | 20230727 | 122100 | 4413129175 | 4860 | 4840 | 4860 | 4840 | 2770 |
| 404 | 20230727 | 122000 | 4399706365 | 4840 | 4840 | 4840 | 4840 | 828 |
| 405 | 20230727 | 121900 | 4395698845 | 4840 | 4835 | 4840 | 4835 | 124 |
| 406 | 20230727 | 121800 | 4395099285 | 4835 | 4835 | 4850 | 4830 | 8006 |
| 407 | 20230727 | 121700 | 4356416195 | 4850 | 4850 | 4850 | 4835 | 1982 |
| 408 | 20230727 | 121600 | 4346830135 | 4850 | 4850 | 4855 | 4835 | 10506 |
| 409 | 20230727 | 121500 | 4295895570 | 4860 | 4860 | 4860 | 4850 | 256 |
| 410 | 20230727 | 121400 | 4294653280 | 4865 | 4860 | 4865 | 4855 | 4349 |
| 411 | 20230727 | 121300 | 4273533560 | 4865 | 4860 | 4865 | 4855 | 2508 |
| 412 | 20230727 | 121200 | 4261342920 | 4860 | 4870 | 4880 | 4860 | 3672 |
| 413 | 20230727 | 121100 | 4243470860 | 4870 | 4880 | 4880 | 4870 | 6231 |
| 414 | 20230727 | 121000 | 4213099550 | 4880 | 4880 | 4880 | 4880 | 2524 |
| 415 | 20230727 | 120900 | 4200782430 | 4880 | 4885 | 4890 | 4880 | 5126 |
| 416 | 20230727 | 120800 | 4175758420 | 4885 | 4905 | 4905 | 4885 | 1886 |
| 417 | 20230727 | 120700 | 4166531690 | 4900 | 4905 | 4905 | 4900 | 3418 |
| 418 | 20230727 | 120600 | 4149783400 | 4915 | 4920 | 4920 | 4910 | 4628 |
| 419 | 20230727 | 120500 | 4127053960 | 4925 | 4925 | 4925 | 4920 | 883 |
| 420 | 20230727 | 120400 | 4122709505 | 4925 | 4925 | 4925 | 4925 | 174 |
| 421 | 20230727 | 120300 | 4121852555 | 4925 | 4905 | 4925 | 4905 | 5992 |
| 422 | 20230727 | 120200 | 4092418715 | 4905 | 4910 | 4910 | 4905 | 971 |
| 423 | 20230727 | 120100 | 4087655670 | 4910 | 4915 | 4915 | 4910 | 4 |
| 424 | 20230727 | 120000 | 4087636025 | 4915 | 4900 | 4915 | 4900 | 310 |
| 425 | 20230727 | 115900 | 4086115755 | 4900 | 4905 | 4905 | 4890 | 664 |
| 426 | 20230727 | 115800 | 4082865410 | 4905 | 4905 | 4915 | 4895 | 23258 |
| 427 | 20230727 | 115700 | 3968832040 | 4915 | 4915 | 4915 | 4910 | 785 |
| 428 | 20230727 | 115600 | 3964977240 | 4920 | 4915 | 4920 | 4910 | 348 |
| 429 | 20230727 | 115500 | 3963267230 | 4915 | 4920 | 4920 | 4915 | 645 |
| 430 | 20230727 | 115400 | 3960094555 | 4920 | 4915 | 4920 | 4915 | 79 |
| 431 | 20230727 | 115300 | 3959706265 | 4920 | 4915 | 4920 | 4915 | 240 |
| 432 | 20230727 | 115200 | 3958526605 | 4910 | 4915 | 4915 | 4910 | 3224 |
| 433 | 20230727 | 115100 | 3942691655 | 4920 | 4920 | 4925 | 4920 | 803 |
| 434 | 20230727 | 115000 | 3938739825 | 4925 | 4920 | 4925 | 4915 | 277 |
| 435 | 20230727 | 114900 | 3937377020 | 4930 | 4920 | 4935 | 4920 | 483 |
| 436 | 20230727 | 114800 | 3934996455 | 4925 | 4925 | 4930 | 4925 | 386 |
| 437 | 20230727 | 114700 | 3933095390 | 4925 | 4920 | 4925 | 4915 | 124 |
| 438 | 20230727 | 114600 | 3932485390 | 4920 | 4905 | 4920 | 4905 | 646 |
| 439 | 20230727 | 114500 | 3929311620 | 4910 | 4915 | 4920 | 4910 | 1142 |
| 440 | 20230727 | 114400 | 3923700295 | 4910 | 4885 | 4910 | 4885 | 2782 |
| 441 | 20230727 | 114300 | 3910061730 | 4885 | 4885 | 4885 | 4885 | 368 |
| 442 | 20230727 | 114200 | 3908264050 | 4885 | 4890 | 4900 | 4885 | 1048 |
| 443 | 20230727 | 114100 | 3903136995 | 4890 | 4895 | 4895 | 4890 | 608 |
| 444 | 20230727 | 114000 | 3900162915 | 4890 | 4900 | 4900 | 4890 | 2661 |
| 445 | 20230727 | 113900 | 3887148275 | 4895 | 4900 | 4905 | 4895 | 1791 |
| 446 | 20230727 | 113800 | 3878376410 | 4895 | 4890 | 4895 | 4890 | 211 |
| 447 | 20230727 | 113700 | 3877344390 | 4885 | 4885 | 4900 | 4885 | 4881 |
| 448 | 20230727 | 113600 | 3853463750 | 4885 | 4895 | 4895 | 4885 | 5659 |
| 449 | 20230727 | 113500 | 3825794495 | 4900 | 4905 | 4905 | 4900 | 2244 |
| 450 | 20230727 | 113400 | 3814797310 | 4910 | 4915 | 4915 | 4910 | 1263 |
| 451 | 20230727 | 113300 | 3808595725 | 4910 | 4905 | 4910 | 4905 | 1370 |
| 452 | 20230727 | 113200 | 3801874790 | 4905 | 4925 | 4925 | 4905 | 1162 |
| 453 | 20230727 | 113100 | 3796166140 | 4925 | 4910 | 4925 | 4910 | 689 |
| 454 | 20230727 | 113000 | 3792779425 | 4905 | 4915 | 4920 | 4905 | 3080 |
| 455 | 20230727 | 112900 | 3777658675 | 4910 | 4920 | 4930 | 4910 | 1118 |
| 456 | 20230727 | 112800 | 3772166535 | 4915 | 4910 | 4920 | 4910 | 1336 |
| 457 | 20230727 | 112700 | 3765594615 | 4910 | 4905 | 4915 | 4900 | 1062 |
| 458 | 20230727 | 112600 | 3760383605 | 4905 | 4940 | 4945 | 4900 | 11654 |
| 459 | 20230727 | 112500 | 3703200045 | 4950 | 4935 | 4950 | 4925 | 1759 |
| 460 | 20230727 | 112400 | 3694509480 | 4930 | 4930 | 4935 | 4910 | 18653 |
| 461 | 20230727 | 112300 | 3602879010 | 4935 | 4935 | 4940 | 4935 | 2308 |
| 462 | 20230727 | 112200 | 3591483860 | 4940 | 4965 | 4965 | 4940 | 12662 |
| 463 | 20230727 | 112100 | 3528747840 | 4965 | 4985 | 4990 | 4955 | 27070 |
| 464 | 20230727 | 112000 | 3394090320 | 4990 | 4980 | 4990 | 4975 | 15793 |
| 465 | 20230727 | 111900 | 3315374185 | 4985 | 4980 | 4990 | 4975 | 14307 |
| 466 | 20230727 | 111800 | 3244084635 | 4975 | 4980 | 4985 | 4975 | 12248 |
| 467 | 20230727 | 111700 | 3183083455 | 4975 | 4925 | 4980 | 4925 | 32134 |
| 468 | 20230727 | 111600 | 3023666815 | 4940 | 4925 | 4940 | 4920 | 4012 |
| 469 | 20230727 | 111500 | 3003892450 | 4935 | 4950 | 4955 | 4925 | 20704 |
| 470 | 20230727 | 111400 | 2901513375 | 4950 | 4910 | 4950 | 4905 | 11209 |
| 471 | 20230727 | 111300 | 2846296480 | 4920 | 4915 | 4920 | 4915 | 480 |
| 472 | 20230727 | 111200 | 2843936120 | 4915 | 4900 | 4920 | 4900 | 3216 |
| 473 | 20230727 | 111100 | 2828175680 | 4905 | 4905 | 4905 | 4895 | 2825 |
| 474 | 20230727 | 111000 | 2814337485 | 4905 | 4910 | 4915 | 4905 | 5508 |
| 475 | 20230727 | 110900 | 2787311295 | 4910 | 4905 | 4910 | 4905 | 344 |
| 476 | 20230727 | 110800 | 2785622485 | 4910 | 4905 | 4910 | 4905 | 3397 |
| 477 | 20230727 | 110700 | 2768958750 | 4910 | 4915 | 4915 | 4910 | 1190 |
| 478 | 20230727 | 110600 | 2763115780 | 4915 | 4910 | 4920 | 4910 | 2802 |
| 479 | 20230727 | 110500 | 2749350970 | 4910 | 4905 | 4910 | 4900 | 1746 |
| 480 | 20230727 | 110400 | 2740784735 | 4905 | 4915 | 4915 | 4900 | 1456 |
| 481 | 20230727 | 110300 | 2733645420 | 4915 | 4900 | 4920 | 4900 | 1422 |
| 482 | 20230727 | 110200 | 2726675360 | 4900 | 4895 | 4915 | 4895 | 552 |
| 483 | 20230727 | 110100 | 2723962820 | 4910 | 4895 | 4915 | 4895 | 2431 |
| 484 | 20230727 | 110000 | 2712026530 | 4895 | 4885 | 4895 | 4885 | 579 |
| 485 | 20230727 | 105900 | 2709195620 | 4885 | 4880 | 4885 | 4875 | 1658 |
| 486 | 20230727 | 105800 | 2701104955 | 4880 | 4880 | 4880 | 4880 | 46 |
| 487 | 20230727 | 105700 | 2700880475 | 4880 | 4880 | 4880 | 4875 | 852 |
| 488 | 20230727 | 105600 | 2696722720 | 4875 | 4875 | 4875 | 4875 | 145 |
| 489 | 20230727 | 105500 | 2696015845 | 4875 | 4875 | 4880 | 4875 | 1324 |
| 490 | 20230727 | 105400 | 2689561340 | 4875 | 4875 | 4875 | 4870 | 352 |
| 491 | 20230727 | 105300 | 2687846570 | 4870 | 4875 | 4875 | 4870 | 2520 |
| 492 | 20230727 | 105200 | 2675567555 | 4875 | 4880 | 4880 | 4875 | 4271 |
| 493 | 20230727 | 105100 | 2654730200 | 4880 | 4890 | 4895 | 4880 | 5133 |
| 494 | 20230727 | 105000 | 2629654025 | 4895 | 4900 | 4900 | 4895 | 1095 |
| 495 | 20230727 | 104900 | 2624289545 | 4910 | 4920 | 4920 | 4900 | 1973 |
| 496 | 20230727 | 104800 | 2614600060 | 4915 | 4895 | 4920 | 4890 | 2470 |
| 497 | 20230727 | 104700 | 2602497145 | 4895 | 4880 | 4895 | 4880 | 4289 |
| 498 | 20230727 | 104600 | 2581534735 | 4885 | 4895 | 4895 | 4880 | 2608 |
| 499 | 20230727 | 104500 | 2568799165 | 4885 | 4895 | 4900 | 4885 | 5415 |
| 500 | 20230727 | 104400 | 2542312665 | 4900 | 4920 | 4920 | 4900 | 8579 |
| 501 | 20230727 | 104300 | 2500244825 | 4915 | 4915 | 4920 | 4915 | 4272 |
| 502 | 20230727 | 104200 | 2479242665 | 4920 | 4930 | 4930 | 4920 | 3424 |
| 503 | 20230727 | 104100 | 2462385100 | 4930 | 4940 | 4950 | 4930 | 5117 |
| 504 | 20230727 | 104000 | 2437101240 | 4940 | 4925 | 4940 | 4920 | 14144 |
| 505 | 20230727 | 103900 | 2367465450 | 4925 | 4955 | 4960 | 4925 | 18413 |
| 506 | 20230727 | 103800 | 2276648275 | 4950 | 4940 | 4970 | 4940 | 74676 |
| 507 | 20230727 | 103700 | 1906699045 | 4935 | 4925 | 4935 | 4920 | 19147 |
| 508 | 20230727 | 103600 | 1812365700 | 4925 | 4920 | 4925 | 4915 | 3928 |
| 509 | 20230727 | 103500 | 1793047125 | 4920 | 4910 | 4920 | 4910 | 7124 |
| 510 | 20230727 | 103400 | 1758017590 | 4915 | 4905 | 4915 | 4905 | 2886 |
| 511 | 20230727 | 103300 | 1743847250 | 4905 | 4910 | 4920 | 4900 | 1954 |
| 512 | 20230727 | 103200 | 1734264185 | 4910 | 4915 | 4920 | 4910 | 4254 |
| 513 | 20230727 | 103100 | 1713365865 | 4920 | 4905 | 4920 | 4905 | 5057 |
| 514 | 20230727 | 103000 | 1688530480 | 4905 | 4885 | 4905 | 4885 | 1928 |
| 515 | 20230727 | 102900 | 1679097870 | 4895 | 4890 | 4905 | 4880 | 3782 |
| 516 | 20230727 | 102800 | 1660613460 | 4905 | 4890 | 4905 | 4880 | 9885 |
| 517 | 20230727 | 102700 | 1612222445 | 4880 | 4870 | 4890 | 4870 | 8768 |
| 518 | 20230727 | 102600 | 1569434560 | 4870 | 4870 | 4875 | 4870 | 138 |
| 519 | 20230727 | 102500 | 1568762400 | 4870 | 4875 | 4880 | 4865 | 2793 |
| 520 | 20230727 | 102400 | 1555160865 | 4875 | 4865 | 4875 | 4865 | 767 |
| 521 | 20230727 | 102300 | 1551422370 | 4870 | 4875 | 4875 | 4870 | 2550 |
| 522 | 20230727 | 102200 | 1538996120 | 4875 | 4865 | 4880 | 4860 | 11188 |
| 523 | 20230727 | 102100 | 1484508185 | 4860 | 4830 | 4865 | 4830 | 5165 |
| 524 | 20230727 | 102000 | 1459447425 | 4820 | 4820 | 4820 | 4815 | 3523 |
| 525 | 20230727 | 101900 | 1442466795 | 4810 | 4810 | 4815 | 4800 | 3046 |
| 526 | 20230727 | 101800 | 1427840840 | 4810 | 4825 | 4825 | 4805 | 9188 |
| 527 | 20230727 | 101700 | 1383611770 | 4830 | 4830 | 4835 | 4830 | 1373 |
| 528 | 20230727 | 101600 | 1376979780 | 4835 | 4835 | 4840 | 4830 | 764 |
| 529 | 20230727 | 101500 | 1373284890 | 4840 | 4845 | 4845 | 4835 | 7199 |
| 530 | 20230727 | 101400 | 1338477025 | 4830 | 4820 | 4835 | 4820 | 1766 |
| 531 | 20230727 | 101300 | 1329949265 | 4820 | 4825 | 4830 | 4820 | 2152 |
| 532 | 20230727 | 101200 | 1319575465 | 4830 | 4825 | 4830 | 4825 | 302 |
| 533 | 20230727 | 101100 | 1318118305 | 4840 | 4835 | 4840 | 4825 | 867 |
| 534 | 20230727 | 101000 | 1313931005 | 4825 | 4825 | 4845 | 4825 | 665 |
| 535 | 20230727 | 100900 | 1310711195 | 4825 | 4830 | 4830 | 4820 | 2797 |
| 536 | 20230727 | 100800 | 1297213555 | 4840 | 4840 | 4840 | 4835 | 1460 |
| 537 | 20230727 | 100700 | 1290152320 | 4840 | 4855 | 4855 | 4840 | 706 |
| 538 | 20230727 | 100600 | 1286726020 | 4855 | 4840 | 4855 | 4840 | 525 |
| 539 | 20230727 | 100500 | 1284184645 | 4840 | 4870 | 4870 | 4840 | 129 |
| 540 | 20230727 | 100400 | 1283557820 | 4845 | 4855 | 4865 | 4845 | 5392 |
| 541 | 20230727 | 100300 | 1257423990 | 4865 | 4850 | 4865 | 4840 | 2352 |
| 542 | 20230727 | 100200 | 1246012585 | 4845 | 4855 | 4855 | 4845 | 1076 |
| 543 | 20230727 | 100100 | 1240792490 | 4850 | 4850 | 4850 | 4850 | 960 |
| 544 | 20230727 | 100000 | 1236136490 | 4845 | 4845 | 4845 | 4845 | 73 |
| 545 | 20230727 | 095900 | 1235782805 | 4840 | 4845 | 4855 | 4830 | 3858 |
| 546 | 20230727 | 095800 | 1217105325 | 4840 | 4840 | 4840 | 4830 | 1581 |
| 547 | 20230727 | 095700 | 1209461285 | 4820 | 4830 | 4830 | 4820 | 992 |
| 548 | 20230727 | 095600 | 1204676685 | 4825 | 4815 | 4825 | 4810 | 1648 |
| 549 | 20230727 | 095500 | 1196731430 | 4815 | 4855 | 4855 | 4815 | 2197 |
| 550 | 20230727 | 095400 | 1186134845 | 4855 | 4840 | 4860 | 4825 | 4239 |
| 551 | 20230727 | 095300 | 1165651870 | 4835 | 4850 | 4850 | 4835 | 2103 |
| 552 | 20230727 | 095200 | 1155472605 | 4850 | 4845 | 4855 | 4845 | 2864 |
| 553 | 20230727 | 095100 | 1141581180 | 4845 | 4845 | 4850 | 4840 | 3213 |
| 554 | 20230727 | 095000 | 1126009045 | 4840 | 4855 | 4855 | 4835 | 4547 |
| 555 | 20230727 | 094900 | 1104016315 | 4835 | 4865 | 4875 | 4835 | 4721 |
| 556 | 20230727 | 094800 | 1081174570 | 4860 | 4880 | 4880 | 4855 | 2640 |
| 557 | 20230727 | 094700 | 1068317415 | 4880 | 4875 | 4885 | 4870 | 6097 |
| 558 | 20230727 | 094600 | 1038572610 | 4870 | 4870 | 4880 | 4865 | 1625 |
| 559 | 20230727 | 094500 | 1030655715 | 4870 | 4855 | 4870 | 4850 | 6677 |
| 560 | 20230727 | 094400 | 998189410 | 4850 | 4855 | 4860 | 4835 | 3964 |
| 561 | 20230727 | 094300 | 978990800 | 4860 | 4835 | 4860 | 4835 | 2664 |
| 562 | 20230727 | 094200 | 966092810 | 4850 | 4860 | 4860 | 4835 | 1059 |
| 563 | 20230727 | 094100 | 960961890 | 4865 | 4835 | 4870 | 4835 | 2485 |
| 564 | 20230727 | 094000 | 948901975 | 4845 | 4840 | 4850 | 4820 | 1864 |
| 565 | 20230727 | 093900 | 939901090 | 4830 | 4850 | 4850 | 4830 | 932 |
| 566 | 20230727 | 093800 | 935387875 | 4855 | 4855 | 4870 | 4845 | 3067 |
| 567 | 20230727 | 093700 | 920513335 | 4870 | 4870 | 4870 | 4855 | 2492 |
| 568 | 20230727 | 093600 | 908391150 | 4870 | 4865 | 4870 | 4855 | 3076 |
| 569 | 20230727 | 093500 | 893441395 | 4870 | 4865 | 4870 | 4855 | 1663 |
| 570 | 20230727 | 093400 | 885356845 | 4865 | 4860 | 4865 | 4860 | 985 |
| 571 | 20230727 | 093300 | 880565320 | 4870 | 4855 | 4870 | 4855 | 7319 |
| 572 | 20230727 | 093200 | 844971640 | 4855 | 4830 | 4855 | 4830 | 2492 |
| 573 | 20230727 | 093100 | 832880825 | 4830 | 4825 | 4840 | 4825 | 345 |
| 574 | 20230727 | 093000 | 831213510 | 4820 | 4845 | 4850 | 4815 | 6061 |
| 575 | 20230727 | 092900 | 801937140 | 4850 | 4845 | 4850 | 4840 | 4617 |
| 576 | 20230727 | 092800 | 779550620 | 4845 | 4830 | 4845 | 4830 | 5287 |
| 577 | 20230727 | 092700 | 753962305 | 4840 | 4830 | 4840 | 4830 | 1947 |
| 578 | 20230727 | 092600 | 744554410 | 4830 | 4820 | 4830 | 4820 | 8363 |
| 579 | 20230727 | 092500 | 704171530 | 4820 | 4815 | 4820 | 4805 | 3955 |
| 580 | 20230727 | 092400 | 685141680 | 4810 | 4800 | 4815 | 4800 | 2034 |
| 581 | 20230727 | 092300 | 675363870 | 4805 | 4810 | 4810 | 4805 | 162 |
| 582 | 20230727 | 092200 | 674585340 | 4805 | 4815 | 4820 | 4805 | 2693 |
| 583 | 20230727 | 092100 | 661626535 | 4815 | 4790 | 4815 | 4785 | 2447 |
| 584 | 20230727 | 092000 | 649859575 | 4790 | 4780 | 4805 | 4780 | 861 |
| 585 | 20230727 | 091900 | 645738255 | 4760 | 4785 | 4785 | 4760 | 6721 |
| 586 | 20230727 | 091800 | 613678680 | 4785 | 4795 | 4805 | 4785 | 4435 |
| 587 | 20230727 | 091700 | 592436195 | 4795 | 4815 | 4815 | 4795 | 7491 |
| 588 | 20230727 | 091600 | 556482585 | 4800 | 4815 | 4820 | 4800 | 1458 |
| 589 | 20230727 | 091500 | 549477030 | 4815 | 4820 | 4820 | 4815 | 1651 |
| 590 | 20230727 | 091400 | 541522345 | 4825 | 4805 | 4835 | 4805 | 1092 |
| 591 | 20230727 | 091300 | 536254910 | 4790 | 4810 | 4835 | 4790 | 5922 |
| 592 | 20230727 | 091200 | 507815075 | 4805 | 4840 | 4855 | 4790 | 4312 |
| 593 | 20230727 | 091100 | 486963025 | 4835 | 4820 | 4835 | 4805 | 6297 |
| 594 | 20230727 | 091000 | 456590045 | 4815 | 4750 | 4815 | 4730 | 12570 |
| 595 | 20230727 | 090900 | 396771190 | 4750 | 4760 | 4770 | 4750 | 6595 |
| 596 | 20230727 | 090800 | 365396970 | 4755 | 4780 | 4780 | 4750 | 6003 |
| 597 | 20230727 | 090700 | 336772325 | 4780 | 4780 | 4790 | 4770 | 3790 |
| 598 | 20230727 | 090600 | 318660800 | 4775 | 4790 | 4800 | 4775 | 4109 |
| 599 | 20230727 | 090500 | 298987135 | 4820 | 4845 | 4845 | 4790 | 12023 |
| 600 | 20230727 | 090400 | 241061640 | 4840 | 4850 | 4850 | 4830 | 2939 |
| 601 | 20230727 | 090300 | 226815190 | 4850 | 4830 | 4860 | 4825 | 21617 |
| 602 | 20230727 | 090200 | 121965120 | 4825 | 4820 | 4860 | 4820 | 11255 |
| 603 | 20230727 | 090100 | 67474640 | 4820 | 4785 | 4830 | 4775 | 4851 |
| 604 | 20230727 | 090000 | 44211760 | 4785 | 4730 | 4795 | 4730 | 9324 |