33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 3 | 20230727 | 192500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 4 | 20230727 | 192400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 5 | 20230727 | 192300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 6 | 20230727 | 192200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 7 | 20230727 | 192100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 8 | 20230727 | 192000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 9 | 20230727 | 191900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 10 | 20230727 | 191800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 11 | 20230727 | 191700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 12 | 20230727 | 191600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 13 | 20230727 | 191500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 14 | 20230727 | 191400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 15 | 20230727 | 191300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 16 | 20230727 | 191200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 17 | 20230727 | 191100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 18 | 20230727 | 191000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 19 | 20230727 | 190900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 20 | 20230727 | 190800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 21 | 20230727 | 190700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 22 | 20230727 | 190600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 23 | 20230727 | 190500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 24 | 20230727 | 190400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 25 | 20230727 | 190300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 26 | 20230727 | 190200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 27 | 20230727 | 190100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 28 | 20230727 | 190000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 29 | 20230727 | 185900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 30 | 20230727 | 185800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 31 | 20230727 | 185700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 32 | 20230727 | 185600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 33 | 20230727 | 185500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 34 | 20230727 | 185400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 35 | 20230727 | 185300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 36 | 20230727 | 185200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 37 | 20230727 | 185100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 38 | 20230727 | 185000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 39 | 20230727 | 184900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 40 | 20230727 | 184800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 41 | 20230727 | 184700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 42 | 20230727 | 184600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 43 | 20230727 | 184500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 44 | 20230727 | 184400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 45 | 20230727 | 184300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 46 | 20230727 | 184200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 47 | 20230727 | 184100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 48 | 20230727 | 184000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 49 | 20230727 | 183900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 50 | 20230727 | 183800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 51 | 20230727 | 183700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 52 | 20230727 | 183600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 53 | 20230727 | 183500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 54 | 20230727 | 183400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 55 | 20230727 | 183300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 56 | 20230727 | 183200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 57 | 20230727 | 183100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 58 | 20230727 | 183000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 59 | 20230727 | 182900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 60 | 20230727 | 182800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 61 | 20230727 | 182700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 62 | 20230727 | 182600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 63 | 20230727 | 182500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 64 | 20230727 | 182400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 65 | 20230727 | 182300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 66 | 20230727 | 182200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 67 | 20230727 | 182100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 68 | 20230727 | 182000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 69 | 20230727 | 181900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 70 | 20230727 | 181800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 71 | 20230727 | 181700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 72 | 20230727 | 181600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 73 | 20230727 | 181500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 74 | 20230727 | 181400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 75 | 20230727 | 181300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 76 | 20230727 | 181200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 77 | 20230727 | 181100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 78 | 20230727 | 181000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 79 | 20230727 | 180900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 80 | 20230727 | 180800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 81 | 20230727 | 180700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 82 | 20230727 | 180600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 83 | 20230727 | 180500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 84 | 20230727 | 180400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 85 | 20230727 | 180300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 86 | 20230727 | 180200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 87 | 20230727 | 180100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 88 | 20230727 | 180000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 89 | 20230727 | 175900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 90 | 20230727 | 175800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 91 | 20230727 | 175700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 92 | 20230727 | 175600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 93 | 20230727 | 175500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 94 | 20230727 | 175400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 95 | 20230727 | 175300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 96 | 20230727 | 175200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 97 | 20230727 | 175100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 98 | 20230727 | 175000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 99 | 20230727 | 174900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 100 | 20230727 | 174800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 101 | 20230727 | 174700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 102 | 20230727 | 174600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 103 | 20230727 | 174500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 104 | 20230727 | 174400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 105 | 20230727 | 174300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 106 | 20230727 | 174200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 107 | 20230727 | 174100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 108 | 20230727 | 174000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 109 | 20230727 | 173900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 110 | 20230727 | 173800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 111 | 20230727 | 173700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 112 | 20230727 | 173600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 113 | 20230727 | 173500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 114 | 20230727 | 173400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 115 | 20230727 | 173300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 116 | 20230727 | 173200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 117 | 20230727 | 173100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 118 | 20230727 | 173000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 119 | 20230727 | 172900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 120 | 20230727 | 172800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 121 | 20230727 | 172700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 122 | 20230727 | 172600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 123 | 20230727 | 172500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 124 | 20230727 | 172400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 125 | 20230727 | 172300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 126 | 20230727 | 172200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 127 | 20230727 | 172100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 128 | 20230727 | 172000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 129 | 20230727 | 171900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 130 | 20230727 | 171800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 131 | 20230727 | 171700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 132 | 20230727 | 171600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 133 | 20230727 | 171500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 134 | 20230727 | 171400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 135 | 20230727 | 171300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 136 | 20230727 | 171200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 137 | 20230727 | 171100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 138 | 20230727 | 171000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 139 | 20230727 | 170900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 140 | 20230727 | 170800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 141 | 20230727 | 170700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 142 | 20230727 | 170600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 143 | 20230727 | 170500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 144 | 20230727 | 170400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 145 | 20230727 | 170300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 146 | 20230727 | 170200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 147 | 20230727 | 170100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 148 | 20230727 | 170000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 149 | 20230727 | 165900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 150 | 20230727 | 165800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 151 | 20230727 | 165700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 152 | 20230727 | 165600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 153 | 20230727 | 165500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 154 | 20230727 | 165400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 155 | 20230727 | 165300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 156 | 20230727 | 165200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 157 | 20230727 | 165100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 158 | 20230727 | 165000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 159 | 20230727 | 164900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 160 | 20230727 | 164800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 161 | 20230727 | 164700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 162 | 20230727 | 164600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 163 | 20230727 | 164500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 164 | 20230727 | 164400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 165 | 20230727 | 164300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 166 | 20230727 | 164200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 167 | 20230727 | 164100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 168 | 20230727 | 164000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 169 | 20230727 | 163900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 170 | 20230727 | 163800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 171 | 20230727 | 163700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 172 | 20230727 | 163600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 173 | 20230727 | 163500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 174 | 20230727 | 163400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 175 | 20230727 | 163300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 176 | 20230727 | 163200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 177 | 20230727 | 163100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 178 | 20230727 | 163000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 179 | 20230727 | 162900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 180 | 20230727 | 162800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 181 | 20230727 | 162700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 182 | 20230727 | 162600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 183 | 20230727 | 162500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 184 | 20230727 | 162400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 185 | 20230727 | 162300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 186 | 20230727 | 162200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 187 | 20230727 | 162100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 188 | 20230727 | 162000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 189 | 20230727 | 161900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 190 | 20230727 | 161800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 191 | 20230727 | 161700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 192 | 20230727 | 161600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 193 | 20230727 | 161500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 194 | 20230727 | 161400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 195 | 20230727 | 161300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 196 | 20230727 | 161200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 197 | 20230727 | 161100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 198 | 20230727 | 161000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 199 | 20230727 | 160900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 200 | 20230727 | 160800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 201 | 20230727 | 160700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 202 | 20230727 | 160600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 203 | 20230727 | 160500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 204 | 20230727 | 160400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 205 | 20230727 | 160300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 206 | 20230727 | 160200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 207 | 20230727 | 160100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 208 | 20230727 | 160000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 209 | 20230727 | 155900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 210 | 20230727 | 155800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 211 | 20230727 | 155700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 212 | 20230727 | 155600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 213 | 20230727 | 155500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 214 | 20230727 | 155400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 215 | 20230727 | 155300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 216 | 20230727 | 155200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 217 | 20230727 | 155100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 218 | 20230727 | 155000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 219 | 20230727 | 154900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 220 | 20230727 | 154800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 221 | 20230727 | 154700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 222 | 20230727 | 154600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 223 | 20230727 | 154500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 224 | 20230727 | 154400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 225 | 20230727 | 154300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 226 | 20230727 | 154200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 227 | 20230727 | 154100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 228 | 20230727 | 154000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 229 | 20230727 | 153900 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 230 | 20230727 | 153800 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 231 | 20230727 | 153700 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 232 | 20230727 | 153600 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 233 | 20230727 | 153500 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 234 | 20230727 | 153400 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 235 | 20230727 | 153300 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 236 | 20230727 | 153200 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 237 | 20230727 | 153100 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 0 |
| 238 | 20230727 | 153000 | 7990660970 | 18980 | 18980 | 18980 | 18980 | 7335 |
| 239 | 20230727 | 152900 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 240 | 20230727 | 152800 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 241 | 20230727 | 152700 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 242 | 20230727 | 152600 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 243 | 20230727 | 152500 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 244 | 20230727 | 152400 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 245 | 20230727 | 152300 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 246 | 20230727 | 152200 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 247 | 20230727 | 152100 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 248 | 20230727 | 152000 | 7851442670 | 18960 | 18960 | 18960 | 18960 | 0 |
| 249 | 20230727 | 151900 | 7851442670 | 18960 | 18970 | 18980 | 18960 | 845 |
| 250 | 20230727 | 151800 | 7835418450 | 18970 | 18970 | 18980 | 18970 | 494 |
| 251 | 20230727 | 151700 | 7826047220 | 18980 | 18980 | 18980 | 18970 | 144 |
| 252 | 20230727 | 151600 | 7823314990 | 18980 | 19000 | 19000 | 18970 | 498 |
| 253 | 20230727 | 151500 | 7813859850 | 19000 | 18980 | 19000 | 18980 | 663 |
| 254 | 20230727 | 151400 | 7801270060 | 18980 | 18990 | 19000 | 18980 | 734 |
| 255 | 20230727 | 151300 | 7787330540 | 18990 | 18990 | 19000 | 18980 | 2062 |
| 256 | 20230727 | 151200 | 7748173380 | 18990 | 18980 | 18990 | 18980 | 797 |
| 257 | 20230727 | 151100 | 7733045890 | 18980 | 18990 | 18990 | 18980 | 888 |
| 258 | 20230727 | 151000 | 7716187550 | 18990 | 19000 | 19000 | 18980 | 553 |
| 259 | 20230727 | 150900 | 7705686190 | 19000 | 18970 | 19000 | 18970 | 1360 |
| 260 | 20230727 | 150800 | 7679865690 | 18980 | 18980 | 18990 | 18970 | 1505 |
| 261 | 20230727 | 150700 | 7651304950 | 18980 | 18990 | 18990 | 18980 | 712 |
| 262 | 20230727 | 150600 | 7637785410 | 18980 | 18990 | 18990 | 18970 | 1991 |
| 263 | 20230727 | 150500 | 7600000500 | 18980 | 18980 | 19000 | 18980 | 689 |
| 264 | 20230727 | 150400 | 7586916130 | 18990 | 18970 | 18990 | 18970 | 441 |
| 265 | 20230727 | 150300 | 7578547370 | 18980 | 18990 | 19000 | 18970 | 274 |
| 266 | 20230727 | 150200 | 7573346160 | 18990 | 18990 | 19000 | 18960 | 632 |
| 267 | 20230727 | 150100 | 7561353610 | 18990 | 19010 | 19010 | 18980 | 1002 |
| 268 | 20230727 | 150000 | 7542314640 | 19010 | 18980 | 19010 | 18970 | 5365 |
| 269 | 20230727 | 145900 | 7440396040 | 18980 | 18990 | 18990 | 18970 | 623 |
| 270 | 20230727 | 145800 | 7428573570 | 18990 | 19000 | 19000 | 18980 | 1767 |
| 271 | 20230727 | 145700 | 7395020580 | 18990 | 19000 | 19000 | 18990 | 360 |
| 272 | 20230727 | 145600 | 7388181520 | 19000 | 19000 | 19000 | 18990 | 404 |
| 273 | 20230727 | 145500 | 7380506250 | 19000 | 19000 | 19000 | 18990 | 514 |
| 274 | 20230727 | 145400 | 7370743940 | 19000 | 18990 | 19000 | 18990 | 1081 |
| 275 | 20230727 | 145300 | 7350210840 | 18990 | 18990 | 19000 | 18990 | 169 |
| 276 | 20230727 | 145200 | 7347001320 | 18990 | 19000 | 19000 | 18990 | 499 |
| 277 | 20230727 | 145100 | 7337522320 | 19000 | 18990 | 19000 | 18990 | 424 |
| 278 | 20230727 | 145000 | 7329469950 | 19000 | 19000 | 19000 | 18990 | 650 |
| 279 | 20230727 | 144900 | 7317123760 | 19000 | 19000 | 19000 | 18990 | 343 |
| 280 | 20230727 | 144800 | 7310608350 | 18990 | 18990 | 19000 | 18990 | 1924 |
| 281 | 20230727 | 144700 | 7274069180 | 18990 | 18990 | 18990 | 18990 | 232 |
| 282 | 20230727 | 144600 | 7269663500 | 18990 | 18980 | 18990 | 18980 | 431 |
| 283 | 20230727 | 144500 | 7261481960 | 18980 | 18980 | 18980 | 18970 | 449 |
| 284 | 20230727 | 144400 | 7252960450 | 18980 | 18990 | 18990 | 18960 | 525 |
| 285 | 20230727 | 144300 | 7242997420 | 18990 | 18990 | 18990 | 18970 | 315 |
| 286 | 20230727 | 144200 | 7237017920 | 18980 | 18990 | 18990 | 18970 | 1590 |
| 287 | 20230727 | 144100 | 7206844790 | 18990 | 18990 | 19000 | 18980 | 419 |
| 288 | 20230727 | 144000 | 7198888270 | 18990 | 19000 | 19000 | 18990 | 313 |
| 289 | 20230727 | 143900 | 7192943110 | 18990 | 18980 | 18990 | 18980 | 875 |
| 290 | 20230727 | 143800 | 7176330120 | 18980 | 18970 | 18980 | 18970 | 340 |
| 291 | 20230727 | 143700 | 7169877120 | 18980 | 18980 | 18990 | 18980 | 892 |
| 292 | 20230727 | 143600 | 7152945090 | 18990 | 18990 | 18990 | 18980 | 245 |
| 293 | 20230727 | 143500 | 7148294040 | 18990 | 19000 | 19000 | 18990 | 539 |
| 294 | 20230727 | 143400 | 7138057350 | 19000 | 19000 | 19010 | 19000 | 740 |
| 295 | 20230727 | 143300 | 7123992880 | 19010 | 19000 | 19010 | 19000 | 169 |
| 296 | 20230727 | 143200 | 7120781610 | 18990 | 19000 | 19010 | 18980 | 747 |
| 297 | 20230727 | 143100 | 7106591300 | 19010 | 19000 | 19010 | 18990 | 650 |
| 298 | 20230727 | 143000 | 7094241070 | 19000 | 19010 | 19010 | 19000 | 224 |
| 299 | 20230727 | 142900 | 7089984740 | 18990 | 19010 | 19020 | 18990 | 923 |
| 300 | 20230727 | 142800 | 7072441390 | 19020 | 19010 | 19030 | 19010 | 527 |
| 301 | 20230727 | 142700 | 7062418520 | 19010 | 19020 | 19020 | 19000 | 599 |
| 302 | 20230727 | 142600 | 7051027930 | 19010 | 19030 | 19030 | 19010 | 312 |
| 303 | 20230727 | 142500 | 7045092270 | 19040 | 19030 | 19050 | 19030 | 1273 |
| 304 | 20230727 | 142400 | 7020859060 | 19030 | 18970 | 19030 | 18960 | 4042 |
| 305 | 20230727 | 142300 | 6944076340 | 18960 | 18970 | 18970 | 18960 | 436 |
| 306 | 20230727 | 142200 | 6935807400 | 18970 | 18970 | 18970 | 18960 | 350 |
| 307 | 20230727 | 142100 | 6929167910 | 18970 | 18950 | 18970 | 18950 | 464 |
| 308 | 20230727 | 142000 | 6920370430 | 18960 | 18970 | 18970 | 18950 | 1665 |
| 309 | 20230727 | 141900 | 6888801620 | 18970 | 18980 | 18990 | 18960 | 1131 |
| 310 | 20230727 | 141800 | 6867346600 | 18970 | 18960 | 18980 | 18950 | 958 |
| 311 | 20230727 | 141700 | 6849178790 | 18960 | 18960 | 18960 | 18950 | 109 |
| 312 | 20230727 | 141600 | 6847112210 | 18950 | 18930 | 18950 | 18930 | 642 |
| 313 | 20230727 | 141500 | 6834946730 | 18940 | 18940 | 18940 | 18930 | 744 |
| 314 | 20230727 | 141400 | 6820855490 | 18940 | 18940 | 18940 | 18930 | 563 |
| 315 | 20230727 | 141300 | 6810194330 | 18940 | 18950 | 18950 | 18920 | 602 |
| 316 | 20230727 | 141200 | 6798798950 | 18940 | 18930 | 18950 | 18930 | 459 |
| 317 | 20230727 | 141100 | 6790105400 | 18930 | 18940 | 18950 | 18910 | 513 |
| 318 | 20230727 | 141000 | 6780394190 | 18930 | 18880 | 18930 | 18870 | 1577 |
| 319 | 20230727 | 140900 | 6750590630 | 18880 | 18850 | 18890 | 18850 | 771 |
| 320 | 20230727 | 140800 | 6736038190 | 18850 | 18850 | 18860 | 18850 | 806 |
| 321 | 20230727 | 140700 | 6720843030 | 18850 | 18840 | 18850 | 18830 | 413 |
| 322 | 20230727 | 140600 | 6713062260 | 18840 | 18830 | 18840 | 18830 | 181 |
| 323 | 20230727 | 140500 | 6709653290 | 18840 | 18870 | 18870 | 18840 | 775 |
| 324 | 20230727 | 140400 | 6695047850 | 18860 | 18830 | 18870 | 18830 | 237 |
| 325 | 20230727 | 140300 | 6690582370 | 18840 | 18870 | 18870 | 18830 | 823 |
| 326 | 20230727 | 140200 | 6675060420 | 18880 | 18880 | 18880 | 18870 | 150 |
| 327 | 20230727 | 140100 | 6672229000 | 18870 | 18870 | 18880 | 18870 | 162 |
| 328 | 20230727 | 140000 | 6669171690 | 18870 | 18890 | 18890 | 18870 | 245 |
| 329 | 20230727 | 135900 | 6664546450 | 18880 | 18890 | 18890 | 18880 | 71 |
| 330 | 20230727 | 135800 | 6663205570 | 18880 | 18890 | 18890 | 18880 | 189 |
| 331 | 20230727 | 135700 | 6659635470 | 18880 | 18870 | 18890 | 18870 | 56 |
| 332 | 20230727 | 135600 | 6658578130 | 18840 | 18800 | 18870 | 18800 | 1951 |
| 333 | 20230727 | 135500 | 6621868960 | 18790 | 18800 | 18800 | 18790 | 306 |
| 334 | 20230727 | 135400 | 6616116410 | 18790 | 18810 | 18810 | 18790 | 550 |
| 335 | 20230727 | 135300 | 6605778710 | 18800 | 18800 | 18810 | 18800 | 283 |
| 336 | 20230727 | 135200 | 6600457570 | 18810 | 18790 | 18810 | 18790 | 396 |
| 337 | 20230727 | 135100 | 6593012610 | 18800 | 18810 | 18820 | 18790 | 673 |
| 338 | 20230727 | 135000 | 6580358710 | 18820 | 18810 | 18820 | 18810 | 479 |
| 339 | 20230727 | 134900 | 6571347570 | 18820 | 18810 | 18820 | 18810 | 89 |
| 340 | 20230727 | 134800 | 6569673000 | 18820 | 18790 | 18830 | 18790 | 475 |
| 341 | 20230727 | 134700 | 6560735950 | 18800 | 18780 | 18800 | 18780 | 328 |
| 342 | 20230727 | 134600 | 6554569690 | 18790 | 18800 | 18820 | 18790 | 684 |
| 343 | 20230727 | 134500 | 6541705560 | 18810 | 18810 | 18810 | 18800 | 51 |
| 344 | 20230727 | 134400 | 6540746290 | 18810 | 18800 | 18810 | 18800 | 85 |
| 345 | 20230727 | 134300 | 6539147870 | 18800 | 18790 | 18800 | 18780 | 321 |
| 346 | 20230727 | 134200 | 6533117720 | 18780 | 18750 | 18780 | 18750 | 506 |
| 347 | 20230727 | 134100 | 6523620530 | 18750 | 18760 | 18760 | 18750 | 168 |
| 348 | 20230727 | 134000 | 6520469410 | 18760 | 18740 | 18760 | 18720 | 1208 |
| 349 | 20230727 | 133900 | 6497829690 | 18740 | 18740 | 18740 | 18730 | 217 |
| 350 | 20230727 | 133800 | 6493763200 | 18740 | 18730 | 18740 | 18730 | 239 |
| 351 | 20230727 | 133700 | 6489286270 | 18740 | 18720 | 18740 | 18720 | 302 |
| 352 | 20230727 | 133600 | 6483630860 | 18720 | 18800 | 18800 | 18710 | 1963 |
| 353 | 20230727 | 133500 | 6446783860 | 18810 | 18810 | 18810 | 18800 | 1380 |
| 354 | 20230727 | 133400 | 6420839200 | 18810 | 18830 | 18840 | 18800 | 1133 |
| 355 | 20230727 | 133300 | 6399518830 | 18830 | 18860 | 18860 | 18830 | 353 |
| 356 | 20230727 | 133200 | 6392865840 | 18860 | 18880 | 18880 | 18860 | 437 |
| 357 | 20230727 | 133100 | 6384620020 | 18880 | 18880 | 18880 | 18880 | 44 |
| 358 | 20230727 | 133000 | 6383789300 | 18880 | 18870 | 18880 | 18860 | 314 |
| 359 | 20230727 | 132900 | 6377863690 | 18870 | 18880 | 18880 | 18850 | 823 |
| 360 | 20230727 | 132800 | 6362340750 | 18890 | 18890 | 18900 | 18880 | 392 |
| 361 | 20230727 | 132700 | 6354938740 | 18900 | 18930 | 18930 | 18890 | 1295 |
| 362 | 20230727 | 132600 | 6330445650 | 18930 | 18930 | 18940 | 18920 | 274 |
| 363 | 20230727 | 132500 | 6325260550 | 18940 | 18940 | 18940 | 18930 | 286 |
| 364 | 20230727 | 132400 | 6319845810 | 18930 | 18930 | 18940 | 18920 | 245 |
| 365 | 20230727 | 132300 | 6315209580 | 18940 | 18950 | 18950 | 18920 | 328 |
| 366 | 20230727 | 132200 | 6308997430 | 18950 | 18940 | 18950 | 18940 | 252 |
| 367 | 20230727 | 132100 | 6304224130 | 18940 | 18920 | 18940 | 18910 | 1063 |
| 368 | 20230727 | 132000 | 6284113650 | 18910 | 18920 | 18920 | 18910 | 167 |
| 369 | 20230727 | 131900 | 6280954130 | 18920 | 18930 | 18930 | 18910 | 1122 |
| 370 | 20230727 | 131800 | 6259727380 | 18930 | 18930 | 18930 | 18930 | 424 |
| 371 | 20230727 | 131700 | 6251701060 | 18930 | 18920 | 18930 | 18920 | 692 |
| 372 | 20230727 | 131600 | 6238604590 | 18920 | 18920 | 18930 | 18920 | 780 |
| 373 | 20230727 | 131500 | 6223846950 | 18920 | 18910 | 18920 | 18900 | 133 |
| 374 | 20230727 | 131400 | 6221331970 | 18910 | 18900 | 18910 | 18900 | 695 |
| 375 | 20230727 | 131300 | 6208193880 | 18900 | 18880 | 18900 | 18880 | 957 |
| 376 | 20230727 | 131200 | 6190123750 | 18880 | 18870 | 18880 | 18870 | 368 |
| 377 | 20230727 | 131100 | 6183178630 | 18880 | 18880 | 18880 | 18860 | 753 |
| 378 | 20230727 | 131000 | 6168967780 | 18880 | 18880 | 18880 | 18860 | 362 |
| 379 | 20230727 | 130900 | 6162136590 | 18870 | 18890 | 18890 | 18870 | 234 |
| 380 | 20230727 | 130800 | 6157719510 | 18890 | 18890 | 18900 | 18870 | 171 |
| 381 | 20230727 | 130700 | 6154490660 | 18890 | 18900 | 18920 | 18890 | 1216 |
| 382 | 20230727 | 130600 | 6131504810 | 18900 | 18930 | 18930 | 18890 | 892 |
| 383 | 20230727 | 130500 | 6114640520 | 18930 | 18930 | 18930 | 18920 | 142 |
| 384 | 20230727 | 130400 | 6111953090 | 18920 | 18860 | 18930 | 18860 | 2077 |
| 385 | 20230727 | 130300 | 6072708100 | 18860 | 18880 | 18880 | 18860 | 221 |
| 386 | 20230727 | 130200 | 6068538210 | 18880 | 18890 | 18890 | 18880 | 359 |
| 387 | 20230727 | 130100 | 6061760070 | 18890 | 18890 | 18890 | 18890 | 125 |
| 388 | 20230727 | 130000 | 6059398820 | 18890 | 18890 | 18890 | 18880 | 223 |
| 389 | 20230727 | 125900 | 6055187950 | 18890 | 18910 | 18910 | 18880 | 644 |
| 390 | 20230727 | 125800 | 6043018090 | 18910 | 18910 | 18910 | 18910 | 43 |
| 391 | 20230727 | 125700 | 6042204960 | 18910 | 18910 | 18910 | 18910 | 4112 |
| 392 | 20230727 | 125600 | 5964447040 | 18910 | 18920 | 18920 | 18910 | 133 |
| 393 | 20230727 | 125500 | 5961930810 | 18930 | 18930 | 18930 | 18920 | 184 |
| 394 | 20230727 | 125400 | 5958449040 | 18930 | 18920 | 18930 | 18920 | 85 |
| 395 | 20230727 | 125300 | 5956840370 | 18920 | 18870 | 18920 | 18850 | 2205 |
| 396 | 20230727 | 125200 | 5915218150 | 18870 | 18870 | 18870 | 18870 | 63 |
| 397 | 20230727 | 125100 | 5914029340 | 18870 | 18870 | 18870 | 18860 | 139 |
| 398 | 20230727 | 125000 | 5911406440 | 18860 | 18850 | 18880 | 18840 | 359 |
| 399 | 20230727 | 124900 | 5904638170 | 18850 | 18870 | 18870 | 18840 | 124 |
| 400 | 20230727 | 124800 | 5902299480 | 18880 | 18880 | 18880 | 18870 | 188 |
| 401 | 20230727 | 124700 | 5898751420 | 18880 | 18860 | 18880 | 18850 | 912 |
| 402 | 20230727 | 124600 | 5881552370 | 18860 | 18860 | 18860 | 18850 | 136 |
| 403 | 20230727 | 124500 | 5878987710 | 18860 | 18870 | 18870 | 18860 | 39 |
| 404 | 20230727 | 124400 | 5878251820 | 18870 | 18870 | 18870 | 18860 | 232 |
| 405 | 20230727 | 124300 | 5873874700 | 18870 | 18860 | 18870 | 18840 | 529 |
| 406 | 20230727 | 124200 | 5863899480 | 18870 | 18870 | 18870 | 18870 | 32 |
| 407 | 20230727 | 124100 | 5863295640 | 18870 | 18870 | 18870 | 18870 | 53 |
| 408 | 20230727 | 124000 | 5862295530 | 18870 | 18870 | 18880 | 18870 | 83 |
| 409 | 20230727 | 123900 | 5860729180 | 18870 | 18880 | 18880 | 18870 | 166 |
| 410 | 20230727 | 123800 | 5857595870 | 18880 | 18890 | 18890 | 18870 | 207 |
| 411 | 20230727 | 123700 | 5853687390 | 18890 | 18890 | 18890 | 18880 | 47 |
| 412 | 20230727 | 123600 | 5852799820 | 18890 | 18900 | 18900 | 18870 | 123 |
| 413 | 20230727 | 123500 | 5850475840 | 18910 | 18930 | 18930 | 18870 | 157 |
| 414 | 20230727 | 123400 | 5847507310 | 18930 | 18940 | 18940 | 18930 | 117 |
| 415 | 20230727 | 123300 | 5845292410 | 18930 | 18950 | 18950 | 18930 | 156 |
| 416 | 20230727 | 123200 | 5842337500 | 18950 | 18930 | 18950 | 18930 | 133 |
| 417 | 20230727 | 123100 | 5839819430 | 18920 | 18830 | 18920 | 18830 | 1599 |
| 418 | 20230727 | 123000 | 5809628530 | 18850 | 18820 | 18850 | 18820 | 796 |
| 419 | 20230727 | 122900 | 5794635250 | 18820 | 18830 | 18830 | 18820 | 628 |
| 420 | 20230727 | 122800 | 5782816270 | 18830 | 18830 | 18830 | 18830 | 498 |
| 421 | 20230727 | 122700 | 5773438930 | 18840 | 18850 | 18850 | 18820 | 240 |
| 422 | 20230727 | 122600 | 5768919830 | 18850 | 18870 | 18870 | 18840 | 209 |
| 423 | 20230727 | 122500 | 5764980810 | 18860 | 18870 | 18870 | 18860 | 200 |
| 424 | 20230727 | 122400 | 5761208490 | 18860 | 18880 | 18880 | 18860 | 101 |
| 425 | 20230727 | 122300 | 5759301750 | 18880 | 18870 | 18890 | 18870 | 1308 |
| 426 | 20230727 | 122200 | 5734611660 | 18870 | 18880 | 18880 | 18860 | 381 |
| 427 | 20230727 | 122100 | 5727422130 | 18880 | 18880 | 18880 | 18870 | 301 |
| 428 | 20230727 | 122000 | 5721739930 | 18870 | 18890 | 18890 | 18850 | 1248 |
| 429 | 20230727 | 121900 | 5698196070 | 18880 | 18930 | 18930 | 18880 | 778 |
| 430 | 20230727 | 121800 | 5683493530 | 18920 | 18940 | 18940 | 18920 | 292 |
| 431 | 20230727 | 121700 | 5677964720 | 18940 | 18940 | 18940 | 18920 | 435 |
| 432 | 20230727 | 121600 | 5669729700 | 18930 | 18940 | 18940 | 18920 | 98 |
| 433 | 20230727 | 121500 | 5667874850 | 18950 | 18950 | 18950 | 18900 | 2209 |
| 434 | 20230727 | 121400 | 5626078760 | 18940 | 18950 | 18950 | 18910 | 1145 |
| 435 | 20230727 | 121300 | 5604404810 | 18950 | 18940 | 18950 | 18940 | 166 |
| 436 | 20230727 | 121200 | 5601260490 | 18940 | 18960 | 18970 | 18940 | 330 |
| 437 | 20230727 | 121100 | 5595007840 | 18950 | 18950 | 18970 | 18940 | 512 |
| 438 | 20230727 | 121000 | 5585304820 | 18960 | 18980 | 18980 | 18960 | 570 |
| 439 | 20230727 | 120900 | 5574491580 | 18980 | 18960 | 18980 | 18950 | 1295 |
| 440 | 20230727 | 120800 | 5549938650 | 18970 | 18950 | 18970 | 18950 | 152 |
| 441 | 20230727 | 120700 | 5547056200 | 18930 | 18940 | 18970 | 18930 | 687 |
| 442 | 20230727 | 120600 | 5534035190 | 18940 | 18940 | 18940 | 18930 | 200 |
| 443 | 20230727 | 120500 | 5530248770 | 18980 | 18940 | 18990 | 18940 | 793 |
| 444 | 20230727 | 120400 | 5515212080 | 18940 | 18930 | 18940 | 18930 | 142 |
| 445 | 20230727 | 120300 | 5512523410 | 18930 | 18930 | 18940 | 18930 | 139 |
| 446 | 20230727 | 120200 | 5509891830 | 18930 | 18950 | 18950 | 18920 | 413 |
| 447 | 20230727 | 120100 | 5502073290 | 18940 | 18990 | 18990 | 18940 | 344 |
| 448 | 20230727 | 120000 | 5495547080 | 18990 | 19000 | 19000 | 18980 | 1229 |
| 449 | 20230727 | 115900 | 5472208550 | 19000 | 18970 | 19000 | 18970 | 387 |
| 450 | 20230727 | 115800 | 5464861860 | 18970 | 18960 | 18970 | 18960 | 148 |
| 451 | 20230727 | 115700 | 5462055690 | 18960 | 18950 | 18960 | 18950 | 95 |
| 452 | 20230727 | 115600 | 5460255380 | 18950 | 18970 | 18970 | 18950 | 147 |
| 453 | 20230727 | 115500 | 5457468110 | 18960 | 18930 | 18960 | 18930 | 435 |
| 454 | 20230727 | 115400 | 5449226630 | 18930 | 18950 | 18950 | 18930 | 150 |
| 455 | 20230727 | 115300 | 5446386460 | 18940 | 18950 | 18950 | 18940 | 168 |
| 456 | 20230727 | 115200 | 5443204240 | 18950 | 18930 | 18950 | 18930 | 126 |
| 457 | 20230727 | 115100 | 5440818980 | 18930 | 18950 | 18950 | 18920 | 304 |
| 458 | 20230727 | 115000 | 5435063240 | 18960 | 18990 | 18990 | 18960 | 178 |
| 459 | 20230727 | 114900 | 5431686840 | 19000 | 18980 | 19000 | 18980 | 269 |
| 460 | 20230727 | 114800 | 5426580680 | 18980 | 19000 | 19020 | 18980 | 2340 |
| 461 | 20230727 | 114700 | 5382108240 | 19000 | 19000 | 19000 | 18990 | 276 |
| 462 | 20230727 | 114600 | 5376864280 | 19000 | 18990 | 19000 | 18990 | 276 |
| 463 | 20230727 | 114500 | 5371623010 | 18990 | 18990 | 18990 | 18980 | 172 |
| 464 | 20230727 | 114400 | 5368357330 | 18990 | 18970 | 18990 | 18970 | 296 |
| 465 | 20230727 | 114300 | 5362738870 | 18980 | 18980 | 18980 | 18960 | 343 |
| 466 | 20230727 | 114200 | 5356233600 | 18990 | 18990 | 19000 | 18970 | 449 |
| 467 | 20230727 | 114100 | 5347712100 | 18990 | 19010 | 19010 | 18990 | 214 |
| 468 | 20230727 | 114000 | 5343646180 | 19000 | 19010 | 19010 | 19000 | 104 |
| 469 | 20230727 | 113900 | 5341669430 | 19000 | 19010 | 19010 | 19000 | 179 |
| 470 | 20230727 | 113800 | 5338268120 | 18990 | 19010 | 19010 | 18990 | 136 |
| 471 | 20230727 | 113700 | 5335683850 | 19010 | 18980 | 19010 | 18970 | 482 |
| 472 | 20230727 | 113600 | 5326529310 | 18980 | 18990 | 19000 | 18980 | 180 |
| 473 | 20230727 | 113500 | 5323111450 | 18990 | 18980 | 18990 | 18970 | 51 |
| 474 | 20230727 | 113400 | 5322143390 | 18960 | 18910 | 18980 | 18910 | 749 |
| 475 | 20230727 | 113300 | 5307952520 | 18910 | 18920 | 18920 | 18900 | 147 |
| 476 | 20230727 | 113200 | 5305172740 | 18900 | 18950 | 18950 | 18900 | 487 |
| 477 | 20230727 | 113100 | 5295952660 | 18960 | 18990 | 19000 | 18960 | 866 |
| 478 | 20230727 | 113000 | 5279513240 | 18990 | 19000 | 19030 | 18990 | 752 |
| 479 | 20230727 | 112900 | 5265225690 | 19000 | 19000 | 19000 | 18990 | 316 |
| 480 | 20230727 | 112800 | 5259224200 | 19000 | 19000 | 19000 | 18990 | 679 |
| 481 | 20230727 | 112700 | 5246328770 | 19000 | 19030 | 19050 | 19000 | 3186 |
| 482 | 20230727 | 112600 | 5185664200 | 19030 | 19030 | 19040 | 19020 | 738 |
| 483 | 20230727 | 112500 | 5171620060 | 19030 | 19020 | 19030 | 19020 | 129 |
| 484 | 20230727 | 112400 | 5169165330 | 19030 | 19050 | 19050 | 19030 | 671 |
| 485 | 20230727 | 112300 | 5156389680 | 19050 | 19030 | 19050 | 19030 | 907 |
| 486 | 20230727 | 112200 | 5139120360 | 19030 | 19000 | 19030 | 18990 | 138 |
| 487 | 20230727 | 112100 | 5136496140 | 18900 | 19040 | 19050 | 18900 | 1176 |
| 488 | 20230727 | 112000 | 5114132500 | 19040 | 19050 | 19060 | 19000 | 3347 |
| 489 | 20230727 | 111900 | 5050401830 | 19060 | 19040 | 19060 | 19040 | 1215 |
| 490 | 20230727 | 111800 | 5027259480 | 19020 | 18960 | 19030 | 18960 | 2103 |
| 491 | 20230727 | 111700 | 4987304480 | 18960 | 18930 | 18970 | 18930 | 39 |
| 492 | 20230727 | 111600 | 4986564790 | 18940 | 18960 | 19000 | 18940 | 2099 |
| 493 | 20230727 | 111500 | 4946735860 | 18960 | 18950 | 18960 | 18940 | 259 |
| 494 | 20230727 | 111400 | 4941827670 | 18950 | 18960 | 18960 | 18950 | 429 |
| 495 | 20230727 | 111300 | 4933697250 | 18960 | 18990 | 18990 | 18950 | 63 |
| 496 | 20230727 | 111200 | 4932502800 | 18990 | 19000 | 19000 | 18920 | 1004 |
| 497 | 20230727 | 111100 | 4913439470 | 19000 | 18970 | 19000 | 18970 | 1225 |
| 498 | 20230727 | 111000 | 4890176750 | 18970 | 18960 | 18980 | 18960 | 185 |
| 499 | 20230727 | 110900 | 4886666470 | 18960 | 18970 | 18980 | 18960 | 391 |
| 500 | 20230727 | 110800 | 4879247950 | 18970 | 18920 | 18980 | 18910 | 618 |
| 501 | 20230727 | 110700 | 4867544800 | 18920 | 18920 | 18920 | 18910 | 251 |
| 502 | 20230727 | 110600 | 4862796690 | 18920 | 18920 | 18920 | 18910 | 190 |
| 503 | 20230727 | 110500 | 4859202650 | 18920 | 18920 | 18930 | 18910 | 322 |
| 504 | 20230727 | 110400 | 4853110460 | 18920 | 18910 | 18920 | 18910 | 295 |
| 505 | 20230727 | 110300 | 4847530460 | 18910 | 18940 | 18940 | 18910 | 528 |
| 506 | 20230727 | 110200 | 4837540240 | 18930 | 18960 | 18980 | 18930 | 423 |
| 507 | 20230727 | 110100 | 4829522340 | 18940 | 18910 | 18960 | 18910 | 976 |
| 508 | 20230727 | 110000 | 4811046000 | 18910 | 18890 | 18910 | 18880 | 757 |
| 509 | 20230727 | 105900 | 4796741860 | 18890 | 18870 | 18910 | 18870 | 799 |
| 510 | 20230727 | 105800 | 4781646320 | 18870 | 18850 | 18880 | 18850 | 996 |
| 511 | 20230727 | 105700 | 4762859750 | 18850 | 18880 | 18880 | 18850 | 228 |
| 512 | 20230727 | 105600 | 4758558530 | 18870 | 18880 | 18890 | 18870 | 709 |
| 513 | 20230727 | 105500 | 4745173670 | 18870 | 18810 | 18890 | 18810 | 2249 |
| 514 | 20230727 | 105400 | 4702771330 | 18820 | 18800 | 18830 | 18800 | 1071 |
| 515 | 20230727 | 105300 | 4682626460 | 18800 | 18780 | 18810 | 18770 | 804 |
| 516 | 20230727 | 105200 | 4667515460 | 18790 | 18720 | 18790 | 18720 | 2734 |
| 517 | 20230727 | 105100 | 4616254270 | 18720 | 18700 | 18720 | 18690 | 1283 |
| 518 | 20230727 | 105000 | 4592246190 | 18700 | 18660 | 18700 | 18640 | 453 |
| 519 | 20230727 | 104900 | 4583794560 | 18650 | 18650 | 18650 | 18630 | 833 |
| 520 | 20230727 | 104800 | 4568266920 | 18650 | 18630 | 18650 | 18620 | 793 |
| 521 | 20230727 | 104700 | 4553488300 | 18620 | 18630 | 18630 | 18620 | 712 |
| 522 | 20230727 | 104600 | 4540226430 | 18620 | 18630 | 18640 | 18620 | 166 |
| 523 | 20230727 | 104500 | 4537132330 | 18640 | 18630 | 18640 | 18630 | 75 |
| 524 | 20230727 | 104400 | 4535734740 | 18640 | 18660 | 18660 | 18630 | 373 |
| 525 | 20230727 | 104300 | 4528778220 | 18660 | 18660 | 18710 | 18650 | 372 |
| 526 | 20230727 | 104200 | 4521828550 | 18660 | 18650 | 18660 | 18600 | 361 |
| 527 | 20230727 | 104100 | 4515102710 | 18630 | 18660 | 18660 | 18630 | 212 |
| 528 | 20230727 | 104000 | 4511150790 | 18660 | 18610 | 18660 | 18600 | 225 |
| 529 | 20230727 | 103900 | 4506959910 | 18600 | 18590 | 18600 | 18570 | 757 |
| 530 | 20230727 | 103800 | 4492891150 | 18580 | 18630 | 18630 | 18580 | 1598 |
| 531 | 20230727 | 103700 | 4463165320 | 18630 | 18650 | 18660 | 18630 | 612 |
| 532 | 20230727 | 103600 | 4451754800 | 18660 | 18680 | 18680 | 18640 | 386 |
| 533 | 20230727 | 103500 | 4444549590 | 18680 | 18690 | 18700 | 18670 | 684 |
| 534 | 20230727 | 103400 | 4431769900 | 18700 | 18680 | 18730 | 18680 | 767 |
| 535 | 20230727 | 103300 | 4417420460 | 18680 | 18730 | 18740 | 18680 | 766 |
| 536 | 20230727 | 103200 | 4403087070 | 18730 | 18760 | 18760 | 18730 | 203 |
| 537 | 20230727 | 103100 | 4399282310 | 18760 | 18770 | 18770 | 18740 | 401 |
| 538 | 20230727 | 103000 | 4391759040 | 18750 | 18650 | 18750 | 18640 | 4354 |
| 539 | 20230727 | 102900 | 4310358710 | 18640 | 18620 | 18650 | 18620 | 213 |
| 540 | 20230727 | 102800 | 4306389750 | 18630 | 18610 | 18630 | 18600 | 179 |
| 541 | 20230727 | 102700 | 4303057950 | 18610 | 18630 | 18630 | 18600 | 858 |
| 542 | 20230727 | 102600 | 4287094950 | 18630 | 18590 | 18630 | 18590 | 210 |
| 543 | 20230727 | 102500 | 4283188930 | 18600 | 18590 | 18600 | 18580 | 1178 |
| 544 | 20230727 | 102400 | 4261290820 | 18590 | 18600 | 18600 | 18580 | 34 |
| 545 | 20230727 | 102300 | 4260658810 | 18580 | 18640 | 18640 | 18580 | 1128 |
| 546 | 20230727 | 102200 | 4239666310 | 18630 | 18600 | 18650 | 18600 | 1277 |
| 547 | 20230727 | 102100 | 4215881490 | 18570 | 18550 | 18580 | 18530 | 723 |
| 548 | 20230727 | 102000 | 4202454050 | 18530 | 18490 | 18530 | 18470 | 2737 |
| 549 | 20230727 | 101900 | 4151820040 | 18500 | 18500 | 18530 | 18490 | 416 |
| 550 | 20230727 | 101800 | 4144120180 | 18500 | 18540 | 18540 | 18490 | 1872 |
| 551 | 20230727 | 101700 | 4109453970 | 18540 | 18550 | 18550 | 18530 | 336 |
| 552 | 20230727 | 101600 | 4103224040 | 18540 | 18540 | 18550 | 18540 | 843 |
| 553 | 20230727 | 101500 | 4087588070 | 18550 | 18570 | 18580 | 18550 | 2908 |
| 554 | 20230727 | 101400 | 4033627090 | 18580 | 18600 | 18600 | 18580 | 438 |
| 555 | 20230727 | 101300 | 4025487610 | 18600 | 18590 | 18610 | 18580 | 387 |
| 556 | 20230727 | 101200 | 4018292880 | 18590 | 18620 | 18620 | 18590 | 534 |
| 557 | 20230727 | 101100 | 4008362030 | 18650 | 18600 | 18650 | 18600 | 968 |
| 558 | 20230727 | 101000 | 3990351370 | 18610 | 18650 | 18650 | 18610 | 650 |
| 559 | 20230727 | 100900 | 3978243290 | 18650 | 18630 | 18690 | 18630 | 879 |
| 560 | 20230727 | 100800 | 3961855160 | 18640 | 18690 | 18690 | 18630 | 686 |
| 561 | 20230727 | 100700 | 3949056670 | 18630 | 18650 | 18660 | 18630 | 880 |
| 562 | 20230727 | 100600 | 3932648900 | 18650 | 18610 | 18700 | 18610 | 1052 |
| 563 | 20230727 | 100500 | 3913026560 | 18590 | 18650 | 18650 | 18590 | 2210 |
| 564 | 20230727 | 100400 | 3871898450 | 18660 | 18660 | 18670 | 18650 | 771 |
| 565 | 20230727 | 100300 | 3857515060 | 18660 | 18680 | 18700 | 18660 | 453 |
| 566 | 20230727 | 100200 | 3849055220 | 18700 | 18720 | 18720 | 18660 | 1215 |
| 567 | 20230727 | 100100 | 3826337220 | 18720 | 18710 | 18720 | 18710 | 97 |
| 568 | 20230727 | 100000 | 3824522110 | 18710 | 18710 | 18720 | 18690 | 335 |
| 569 | 20230727 | 095900 | 3818258690 | 18720 | 18720 | 18720 | 18700 | 1059 |
| 570 | 20230727 | 095800 | 3798449110 | 18720 | 18720 | 18720 | 18710 | 69 |
| 571 | 20230727 | 095700 | 3797157550 | 18750 | 18790 | 18790 | 18740 | 488 |
| 572 | 20230727 | 095600 | 3788003900 | 18720 | 18720 | 18800 | 18690 | 1908 |
| 573 | 20230727 | 095500 | 3752291940 | 18740 | 18720 | 18740 | 18680 | 919 |
| 574 | 20230727 | 095400 | 3735101840 | 18720 | 18740 | 18800 | 18720 | 640 |
| 575 | 20230727 | 095300 | 3723114440 | 18740 | 18760 | 18760 | 18740 | 753 |
| 576 | 20230727 | 095200 | 3709000240 | 18760 | 18740 | 18810 | 18740 | 603 |
| 577 | 20230727 | 095100 | 3697690370 | 18740 | 18810 | 18820 | 18730 | 3173 |
| 578 | 20230727 | 095000 | 3638040520 | 18800 | 18820 | 18820 | 18800 | 637 |
| 579 | 20230727 | 094900 | 3626059080 | 18830 | 18890 | 18980 | 18830 | 990 |
| 580 | 20230727 | 094800 | 3607379390 | 18890 | 18950 | 18990 | 18890 | 2645 |
| 581 | 20230727 | 094700 | 3557294670 | 18980 | 19000 | 19000 | 18960 | 1932 |
| 582 | 20230727 | 094600 | 3520627600 | 19000 | 19020 | 19040 | 18970 | 1686 |
| 583 | 20230727 | 094500 | 3488575730 | 19020 | 19030 | 19040 | 19010 | 982 |
| 584 | 20230727 | 094400 | 3469889350 | 19030 | 19050 | 19060 | 19020 | 878 |
| 585 | 20230727 | 094300 | 3453176000 | 19030 | 19080 | 19090 | 19030 | 3370 |
| 586 | 20230727 | 094200 | 3388921370 | 19090 | 19070 | 19110 | 19070 | 5684 |
| 587 | 20230727 | 094100 | 3280409530 | 19080 | 18990 | 19080 | 18930 | 10311 |
| 588 | 20230727 | 094000 | 3084225690 | 18990 | 18910 | 19000 | 18910 | 11242 |
| 589 | 20230727 | 093900 | 2871255120 | 18910 | 18870 | 18910 | 18870 | 1924 |
| 590 | 20230727 | 093800 | 2834903360 | 18890 | 18840 | 18890 | 18830 | 2186 |
| 591 | 20230727 | 093700 | 2793669850 | 18840 | 18770 | 18840 | 18770 | 1154 |
| 592 | 20230727 | 093600 | 2771958460 | 18750 | 18760 | 18760 | 18720 | 2433 |
| 593 | 20230727 | 093500 | 2726364780 | 18760 | 18750 | 18810 | 18750 | 406 |
| 594 | 20230727 | 093400 | 2718746050 | 18770 | 18730 | 18830 | 18730 | 2311 |
| 595 | 20230727 | 093300 | 2675323930 | 18730 | 18710 | 18750 | 18710 | 503 |
| 596 | 20230727 | 093200 | 2665899730 | 18710 | 18770 | 18770 | 18710 | 1631 |
| 597 | 20230727 | 093100 | 2635323400 | 18800 | 18640 | 18800 | 18640 | 1972 |
| 598 | 20230727 | 093000 | 2598427810 | 18640 | 18640 | 18640 | 18630 | 345 |
| 599 | 20230727 | 092900 | 2591998100 | 18630 | 18620 | 18630 | 18620 | 102 |
| 600 | 20230727 | 092800 | 2590098770 | 18620 | 18680 | 18680 | 18620 | 1404 |
| 601 | 20230727 | 092700 | 2563879730 | 18660 | 18580 | 18660 | 18570 | 1532 |
| 602 | 20230727 | 092600 | 2535355890 | 18580 | 18550 | 18580 | 18530 | 795 |
| 603 | 20230727 | 092500 | 2520602630 | 18580 | 18590 | 18590 | 18550 | 2463 |
| 604 | 20230727 | 092400 | 2474881290 | 18580 | 18600 | 18600 | 18580 | 1888 |
| 605 | 20230727 | 092300 | 2439779470 | 18600 | 18620 | 18620 | 18590 | 1600 |
| 606 | 20230727 | 092200 | 2410014390 | 18620 | 18670 | 18670 | 18620 | 605 |
| 607 | 20230727 | 092100 | 2398740640 | 18640 | 18600 | 18670 | 18600 | 1414 |
| 608 | 20230727 | 092000 | 2372394500 | 18600 | 18590 | 18620 | 18590 | 623 |
| 609 | 20230727 | 091900 | 2360810690 | 18590 | 18630 | 18650 | 18590 | 1803 |
| 610 | 20230727 | 091800 | 2327253890 | 18630 | 18640 | 18640 | 18620 | 293 |
| 611 | 20230727 | 091700 | 2321797290 | 18650 | 18660 | 18690 | 18610 | 5565 |
| 612 | 20230727 | 091600 | 2218056890 | 18650 | 18660 | 18700 | 18650 | 547 |
| 613 | 20230727 | 091500 | 2207841940 | 18650 | 18680 | 18700 | 18640 | 3111 |
| 614 | 20230727 | 091400 | 2149686230 | 18640 | 18650 | 18660 | 18610 | 3420 |
| 615 | 20230727 | 091300 | 2085924570 | 18650 | 18650 | 18660 | 18640 | 1248 |
| 616 | 20230727 | 091200 | 2062649380 | 18650 | 18690 | 18700 | 18650 | 2108 |
| 617 | 20230727 | 091100 | 2023298370 | 18690 | 18730 | 18740 | 18660 | 905 |
| 618 | 20230727 | 091000 | 2006388250 | 18700 | 18790 | 18830 | 18700 | 1694 |
| 619 | 20230727 | 090900 | 1974616430 | 18790 | 18830 | 18830 | 18610 | 10987 |
| 620 | 20230727 | 090800 | 1768980540 | 18840 | 18850 | 18890 | 18820 | 4189 |
| 621 | 20230727 | 090700 | 1690008940 | 18850 | 18890 | 18920 | 18830 | 3533 |
| 622 | 20230727 | 090600 | 1623258110 | 18820 | 18820 | 18910 | 18820 | 6783 |
| 623 | 20230727 | 090500 | 1495176630 | 18810 | 18680 | 18910 | 18670 | 13690 |
| 624 | 20230727 | 090400 | 1237551770 | 18670 | 18700 | 18770 | 18630 | 4837 |
| 625 | 20230727 | 090300 | 1147087210 | 18700 | 18770 | 18890 | 18650 | 4911 |
| 626 | 20230727 | 090200 | 1055054420 | 18650 | 18890 | 18940 | 18640 | 14042 |
| 627 | 20230727 | 090100 | 790442650 | 18910 | 18650 | 18950 | 18640 | 21730 |
| 628 | 20230727 | 090000 | 382124530 | 18650 | 18400 | 18660 | 18380 | 20376 |