33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 3 | 20230727 | 191700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 4 | 20230727 | 191600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 5 | 20230727 | 191500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 6 | 20230727 | 191400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 7 | 20230727 | 191300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 8 | 20230727 | 191200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 9 | 20230727 | 191100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 10 | 20230727 | 191000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 11 | 20230727 | 190900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 12 | 20230727 | 190800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 13 | 20230727 | 190700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 14 | 20230727 | 190600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 15 | 20230727 | 190500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 16 | 20230727 | 190400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 17 | 20230727 | 190300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 18 | 20230727 | 190200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 19 | 20230727 | 190100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 20 | 20230727 | 190000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 21 | 20230727 | 185900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 22 | 20230727 | 185800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 23 | 20230727 | 185700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 24 | 20230727 | 185600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 25 | 20230727 | 185500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 26 | 20230727 | 185400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 27 | 20230727 | 185300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 28 | 20230727 | 185200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 29 | 20230727 | 185100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 30 | 20230727 | 185000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 31 | 20230727 | 184900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 32 | 20230727 | 184800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 33 | 20230727 | 184700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 34 | 20230727 | 184600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 35 | 20230727 | 184500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 36 | 20230727 | 184400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 37 | 20230727 | 184300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 38 | 20230727 | 184200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 39 | 20230727 | 184100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 40 | 20230727 | 184000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 41 | 20230727 | 183900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 42 | 20230727 | 183800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 43 | 20230727 | 183700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 44 | 20230727 | 183600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 45 | 20230727 | 183500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 46 | 20230727 | 183400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 47 | 20230727 | 183300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 48 | 20230727 | 183200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 49 | 20230727 | 183100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 50 | 20230727 | 183000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 51 | 20230727 | 182900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 52 | 20230727 | 182800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 53 | 20230727 | 182700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 54 | 20230727 | 182600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 55 | 20230727 | 182500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 56 | 20230727 | 182400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 57 | 20230727 | 182300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 58 | 20230727 | 182200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 59 | 20230727 | 182100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 60 | 20230727 | 182000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 61 | 20230727 | 181900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 62 | 20230727 | 181800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 63 | 20230727 | 181700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 64 | 20230727 | 181600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 65 | 20230727 | 181500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 66 | 20230727 | 181400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 67 | 20230727 | 181300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 68 | 20230727 | 181200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 69 | 20230727 | 181100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 70 | 20230727 | 181000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 71 | 20230727 | 180900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 72 | 20230727 | 180800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 73 | 20230727 | 180700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 74 | 20230727 | 180600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 75 | 20230727 | 180500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 76 | 20230727 | 180400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 77 | 20230727 | 180300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 78 | 20230727 | 180200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 79 | 20230727 | 180100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 80 | 20230727 | 180000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 81 | 20230727 | 175900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 82 | 20230727 | 175800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 83 | 20230727 | 175700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 84 | 20230727 | 175600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 85 | 20230727 | 175500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 86 | 20230727 | 175400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 87 | 20230727 | 175300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 88 | 20230727 | 175200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 89 | 20230727 | 175100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 90 | 20230727 | 175000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 91 | 20230727 | 174900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 92 | 20230727 | 174800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 93 | 20230727 | 174700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 94 | 20230727 | 174600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 95 | 20230727 | 174500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 96 | 20230727 | 174400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 97 | 20230727 | 174300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 98 | 20230727 | 174200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 99 | 20230727 | 174100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 100 | 20230727 | 174000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 101 | 20230727 | 173900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 102 | 20230727 | 173800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 103 | 20230727 | 173700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 104 | 20230727 | 173600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 105 | 20230727 | 173500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 106 | 20230727 | 173400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 107 | 20230727 | 173300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 108 | 20230727 | 173200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 109 | 20230727 | 173100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 110 | 20230727 | 173000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 111 | 20230727 | 172900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 112 | 20230727 | 172800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 113 | 20230727 | 172700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 114 | 20230727 | 172600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 115 | 20230727 | 172500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 116 | 20230727 | 172400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 117 | 20230727 | 172300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 118 | 20230727 | 172200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 119 | 20230727 | 172100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 120 | 20230727 | 172000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 121 | 20230727 | 171900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 122 | 20230727 | 171800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 123 | 20230727 | 171700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 124 | 20230727 | 171600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 125 | 20230727 | 171500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 126 | 20230727 | 171400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 127 | 20230727 | 171300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 128 | 20230727 | 171200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 129 | 20230727 | 171100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 130 | 20230727 | 171000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 131 | 20230727 | 170900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 132 | 20230727 | 170800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 133 | 20230727 | 170700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 134 | 20230727 | 170600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 135 | 20230727 | 170500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 136 | 20230727 | 170400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 137 | 20230727 | 170300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 138 | 20230727 | 170200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 139 | 20230727 | 170100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 140 | 20230727 | 170000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 141 | 20230727 | 165900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 142 | 20230727 | 165800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 143 | 20230727 | 165700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 144 | 20230727 | 165600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 145 | 20230727 | 165500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 146 | 20230727 | 165400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 147 | 20230727 | 165300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 148 | 20230727 | 165200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 149 | 20230727 | 165100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 150 | 20230727 | 165000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 151 | 20230727 | 164900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 152 | 20230727 | 164800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 153 | 20230727 | 164700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 154 | 20230727 | 164600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 155 | 20230727 | 164500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 156 | 20230727 | 164400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 157 | 20230727 | 164300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 158 | 20230727 | 164200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 159 | 20230727 | 164100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 160 | 20230727 | 164000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 161 | 20230727 | 163900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 162 | 20230727 | 163800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 163 | 20230727 | 163700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 164 | 20230727 | 163600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 165 | 20230727 | 163500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 166 | 20230727 | 163400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 167 | 20230727 | 163300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 168 | 20230727 | 163200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 169 | 20230727 | 163100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 170 | 20230727 | 163000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 171 | 20230727 | 162900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 172 | 20230727 | 162800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 173 | 20230727 | 162700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 174 | 20230727 | 162600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 175 | 20230727 | 162500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 176 | 20230727 | 162400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 177 | 20230727 | 162300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 178 | 20230727 | 162200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 179 | 20230727 | 162100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 180 | 20230727 | 162000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 181 | 20230727 | 161900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 182 | 20230727 | 161800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 183 | 20230727 | 161700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 184 | 20230727 | 161600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 185 | 20230727 | 161500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 186 | 20230727 | 161400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 187 | 20230727 | 161300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 188 | 20230727 | 161200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 189 | 20230727 | 161100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 190 | 20230727 | 161000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 191 | 20230727 | 160900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 192 | 20230727 | 160800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 193 | 20230727 | 160700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 194 | 20230727 | 160600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 195 | 20230727 | 160500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 196 | 20230727 | 160400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 197 | 20230727 | 160300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 198 | 20230727 | 160200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 199 | 20230727 | 160100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 200 | 20230727 | 160000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 201 | 20230727 | 155900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 202 | 20230727 | 155800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 203 | 20230727 | 155700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 204 | 20230727 | 155600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 205 | 20230727 | 155500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 206 | 20230727 | 155400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 207 | 20230727 | 155300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 208 | 20230727 | 155200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 209 | 20230727 | 155100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 210 | 20230727 | 155000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 211 | 20230727 | 154900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 212 | 20230727 | 154800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 213 | 20230727 | 154700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 214 | 20230727 | 154600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 215 | 20230727 | 154500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 216 | 20230727 | 154400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 217 | 20230727 | 154300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 218 | 20230727 | 154200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 219 | 20230727 | 154100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 220 | 20230727 | 154000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 221 | 20230727 | 153900 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 222 | 20230727 | 153800 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 223 | 20230727 | 153700 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 224 | 20230727 | 153600 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 225 | 20230727 | 153500 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 226 | 20230727 | 153400 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 227 | 20230727 | 153300 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 228 | 20230727 | 153200 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 229 | 20230727 | 153100 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 230 | 20230727 | 153000 | 1863514410 | 12330 | 12330 | 12330 | 12330 | 3998 |
| 231 | 20230727 | 152900 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 232 | 20230727 | 152800 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 233 | 20230727 | 152700 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 234 | 20230727 | 152600 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 235 | 20230727 | 152500 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 236 | 20230727 | 152400 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 237 | 20230727 | 152300 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 238 | 20230727 | 152200 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 239 | 20230727 | 152100 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 240 | 20230727 | 152000 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 0 |
| 241 | 20230727 | 151900 | 1814219070 | 12350 | 12350 | 12350 | 12350 | 60 |
| 242 | 20230727 | 151800 | 1813478070 | 12380 | 12360 | 12380 | 12350 | 266 |
| 243 | 20230727 | 151700 | 1810192270 | 12380 | 12360 | 12380 | 12360 | 510 |
| 244 | 20230727 | 151600 | 1803878950 | 12360 | 12360 | 12360 | 12360 | 415 |
| 245 | 20230727 | 151500 | 1798749550 | 12360 | 12360 | 12360 | 12350 | 1607 |
| 246 | 20230727 | 151400 | 1778901300 | 12350 | 12360 | 12390 | 12350 | 346 |
| 247 | 20230727 | 151300 | 1774623410 | 12350 | 12380 | 12390 | 12350 | 1650 |
| 248 | 20230727 | 151200 | 1754186260 | 12380 | 12340 | 12380 | 12340 | 306 |
| 249 | 20230727 | 151100 | 1750402220 | 12380 | 12380 | 12380 | 12380 | 208 |
| 250 | 20230727 | 151000 | 1747827180 | 12380 | 12350 | 12390 | 12340 | 4358 |
| 251 | 20230727 | 150900 | 1693954750 | 12350 | 12380 | 12390 | 12350 | 1830 |
| 252 | 20230727 | 150800 | 1671290120 | 12370 | 12330 | 12370 | 12330 | 1395 |
| 253 | 20230727 | 150700 | 1654040090 | 12320 | 12320 | 12320 | 12320 | 0 |
| 254 | 20230727 | 150600 | 1654040090 | 12320 | 12320 | 12320 | 12320 | 0 |
| 255 | 20230727 | 150500 | 1654040090 | 12320 | 12360 | 12360 | 12320 | 2010 |
| 256 | 20230727 | 150400 | 1629236490 | 12320 | 12320 | 12320 | 12320 | 370 |
| 257 | 20230727 | 150300 | 1624678090 | 12320 | 12320 | 12320 | 12320 | 0 |
| 258 | 20230727 | 150200 | 1624678090 | 12320 | 12320 | 12320 | 12320 | 22 |
| 259 | 20230727 | 150100 | 1624407050 | 12350 | 12350 | 12350 | 12350 | 452 |
| 260 | 20230727 | 150000 | 1618824850 | 12350 | 12320 | 12350 | 12320 | 357 |
| 261 | 20230727 | 145900 | 1614419170 | 12350 | 12350 | 12350 | 12350 | 0 |
| 262 | 20230727 | 145800 | 1614419170 | 12350 | 12340 | 12350 | 12340 | 1168 |
| 263 | 20230727 | 145700 | 1599994630 | 12340 | 12320 | 12340 | 12320 | 2158 |
| 264 | 20230727 | 145600 | 1573373310 | 12320 | 12310 | 12320 | 12310 | 212 |
| 265 | 20230727 | 145500 | 1570762160 | 12310 | 12310 | 12310 | 12310 | 115 |
| 266 | 20230727 | 145400 | 1569346510 | 12310 | 12320 | 12320 | 12310 | 86 |
| 267 | 20230727 | 145300 | 1568287350 | 12320 | 12320 | 12320 | 12320 | 0 |
| 268 | 20230727 | 145200 | 1568287350 | 12320 | 12320 | 12320 | 12320 | 212 |
| 269 | 20230727 | 145100 | 1565675510 | 12270 | 12270 | 12270 | 12270 | 0 |
| 270 | 20230727 | 145000 | 1565675510 | 12270 | 12270 | 12270 | 12270 | 111 |
| 271 | 20230727 | 144900 | 1564313540 | 12270 | 12270 | 12270 | 12270 | 0 |
| 272 | 20230727 | 144800 | 1564313540 | 12270 | 12280 | 12320 | 12270 | 1534 |
| 273 | 20230727 | 144700 | 1545429940 | 12290 | 12300 | 12300 | 12290 | 358 |
| 274 | 20230727 | 144600 | 1541027040 | 12290 | 12290 | 12290 | 12290 | 354 |
| 275 | 20230727 | 144500 | 1536676380 | 12290 | 12320 | 12320 | 12290 | 155 |
| 276 | 20230727 | 144400 | 1534770230 | 12330 | 12320 | 12330 | 12320 | 50 |
| 277 | 20230727 | 144300 | 1534153740 | 12330 | 12330 | 12330 | 12330 | 31 |
| 278 | 20230727 | 144200 | 1533771510 | 12320 | 12320 | 12320 | 12320 | 1 |
| 279 | 20230727 | 144100 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 280 | 20230727 | 144000 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 281 | 20230727 | 143900 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 282 | 20230727 | 143800 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 283 | 20230727 | 143700 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 284 | 20230727 | 143600 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 0 |
| 285 | 20230727 | 143500 | 1533759190 | 12340 | 12340 | 12340 | 12340 | 5 |
| 286 | 20230727 | 143400 | 1533697490 | 12340 | 12340 | 12340 | 12340 | 0 |
| 287 | 20230727 | 143300 | 1533697490 | 12340 | 12310 | 12340 | 12310 | 10 |
| 288 | 20230727 | 143200 | 1533574300 | 12300 | 12280 | 12300 | 12280 | 341 |
| 289 | 20230727 | 143100 | 1529380780 | 12270 | 12290 | 12290 | 12270 | 600 |
| 290 | 20230727 | 143000 | 1522012150 | 12310 | 12310 | 12310 | 12310 | 2 |
| 291 | 20230727 | 142900 | 1521987530 | 12290 | 12290 | 12290 | 12290 | 136 |
| 292 | 20230727 | 142800 | 1520316090 | 12300 | 12300 | 12300 | 12300 | 66 |
| 293 | 20230727 | 142700 | 1519504290 | 12300 | 12300 | 12300 | 12300 | 124 |
| 294 | 20230727 | 142600 | 1517979090 | 12300 | 12320 | 12320 | 12300 | 314 |
| 295 | 20230727 | 142500 | 1514114050 | 12330 | 12330 | 12330 | 12330 | 99 |
| 296 | 20230727 | 142400 | 1512893380 | 12340 | 12350 | 12350 | 12340 | 835 |
| 297 | 20230727 | 142300 | 1502589250 | 12370 | 12370 | 12370 | 12370 | 0 |
| 298 | 20230727 | 142200 | 1502589250 | 12370 | 12370 | 12370 | 12370 | 50 |
| 299 | 20230727 | 142100 | 1501970750 | 12350 | 12350 | 12350 | 12350 | 0 |
| 300 | 20230727 | 142000 | 1501970750 | 12350 | 12360 | 12360 | 12350 | 379 |
| 301 | 20230727 | 141900 | 1497286400 | 12350 | 12350 | 12350 | 12350 | 11 |
| 302 | 20230727 | 141800 | 1497150550 | 12350 | 12350 | 12350 | 12350 | 0 |
| 303 | 20230727 | 141700 | 1497150550 | 12350 | 12350 | 12350 | 12350 | 19 |
| 304 | 20230727 | 141600 | 1496915900 | 12350 | 12350 | 12350 | 12350 | 13 |
| 305 | 20230727 | 141500 | 1496755350 | 12360 | 12360 | 12360 | 12360 | 0 |
| 306 | 20230727 | 141400 | 1496755350 | 12360 | 12360 | 12360 | 12360 | 1 |
| 307 | 20230727 | 141300 | 1496742990 | 12340 | 12340 | 12340 | 12340 | 2 |
| 308 | 20230727 | 141200 | 1496718310 | 12340 | 12340 | 12340 | 12340 | 0 |
| 309 | 20230727 | 141100 | 1496718310 | 12340 | 12340 | 12340 | 12340 | 0 |
| 310 | 20230727 | 141000 | 1496718310 | 12340 | 12360 | 12360 | 12340 | 757 |
| 311 | 20230727 | 140900 | 1487362220 | 12360 | 12360 | 12360 | 12360 | 91 |
| 312 | 20230727 | 140800 | 1486237460 | 12360 | 12360 | 12360 | 12360 | 0 |
| 313 | 20230727 | 140700 | 1486237460 | 12360 | 12360 | 12360 | 12360 | 1 |
| 314 | 20230727 | 140600 | 1486225100 | 12330 | 12360 | 12360 | 12330 | 682 |
| 315 | 20230727 | 140500 | 1477810670 | 12360 | 12360 | 12360 | 12360 | 0 |
| 316 | 20230727 | 140400 | 1477810670 | 12360 | 12370 | 12370 | 12360 | 157 |
| 317 | 20230727 | 140300 | 1475869350 | 12360 | 12360 | 12360 | 12360 | 30 |
| 318 | 20230727 | 140200 | 1475498550 | 12360 | 12360 | 12360 | 12360 | 10 |
| 319 | 20230727 | 140100 | 1475374950 | 12350 | 12350 | 12350 | 12350 | 13 |
| 320 | 20230727 | 140000 | 1475214400 | 12350 | 12340 | 12350 | 12340 | 203 |
| 321 | 20230727 | 135900 | 1472709350 | 12340 | 12340 | 12340 | 12340 | 0 |
| 322 | 20230727 | 135800 | 1472709350 | 12340 | 12340 | 12340 | 12340 | 16 |
| 323 | 20230727 | 135700 | 1472511910 | 12340 | 12330 | 12340 | 12330 | 875 |
| 324 | 20230727 | 135600 | 1461714540 | 12320 | 12330 | 12330 | 12320 | 38 |
| 325 | 20230727 | 135500 | 1461246100 | 12330 | 12330 | 12330 | 12330 | 0 |
| 326 | 20230727 | 135400 | 1461246100 | 12330 | 12330 | 12330 | 12330 | 210 |
| 327 | 20230727 | 135300 | 1458656800 | 12330 | 12330 | 12330 | 12330 | 0 |
| 328 | 20230727 | 135200 | 1458656800 | 12330 | 12330 | 12330 | 12330 | 8 |
| 329 | 20230727 | 135100 | 1458558160 | 12320 | 12330 | 12330 | 12320 | 466 |
| 330 | 20230727 | 135000 | 1452815440 | 12330 | 12330 | 12330 | 12330 | 2 |
| 331 | 20230727 | 134900 | 1452790780 | 12340 | 12340 | 12340 | 12340 | 14 |
| 332 | 20230727 | 134800 | 1452618020 | 12340 | 12340 | 12340 | 12340 | 0 |
| 333 | 20230727 | 134700 | 1452618020 | 12340 | 12320 | 12340 | 12320 | 91 |
| 334 | 20230727 | 134600 | 1451495100 | 12340 | 12340 | 12340 | 12340 | 0 |
| 335 | 20230727 | 134500 | 1451495100 | 12340 | 12340 | 12340 | 12340 | 2 |
| 336 | 20230727 | 134400 | 1451470420 | 12340 | 12340 | 12340 | 12340 | 76 |
| 337 | 20230727 | 134300 | 1450532580 | 12350 | 12350 | 12350 | 12350 | 0 |
| 338 | 20230727 | 134200 | 1450532580 | 12350 | 12350 | 12350 | 12350 | 0 |
| 339 | 20230727 | 134100 | 1450532580 | 12350 | 12350 | 12350 | 12350 | 40 |
| 340 | 20230727 | 134000 | 1450038580 | 12350 | 12340 | 12350 | 12340 | 46 |
| 341 | 20230727 | 133900 | 1449470740 | 12350 | 12340 | 12350 | 12340 | 27 |
| 342 | 20230727 | 133800 | 1449137550 | 12340 | 12340 | 12340 | 12340 | 0 |
| 343 | 20230727 | 133700 | 1449137550 | 12340 | 12340 | 12340 | 12340 | 1568 |
| 344 | 20230727 | 133600 | 1429788430 | 12350 | 12350 | 12350 | 12350 | 162 |
| 345 | 20230727 | 133500 | 1427787730 | 12340 | 12340 | 12340 | 12340 | 180 |
| 346 | 20230727 | 133400 | 1425566530 | 12340 | 12310 | 12340 | 12310 | 122 |
| 347 | 20230727 | 133300 | 1424061080 | 12340 | 12310 | 12340 | 12310 | 100 |
| 348 | 20230727 | 133200 | 1422827650 | 12300 | 12280 | 12300 | 12260 | 1865 |
| 349 | 20230727 | 133100 | 1399941130 | 12290 | 12290 | 12290 | 12290 | 99 |
| 350 | 20230727 | 133000 | 1398724420 | 12310 | 12310 | 12310 | 12310 | 0 |
| 351 | 20230727 | 132900 | 1398724420 | 12310 | 12310 | 12310 | 12310 | 0 |
| 352 | 20230727 | 132800 | 1398724420 | 12310 | 12310 | 12310 | 12310 | 0 |
| 353 | 20230727 | 132700 | 1398724420 | 12310 | 12310 | 12310 | 12310 | 74 |
| 354 | 20230727 | 132600 | 1397813480 | 12310 | 12310 | 12310 | 12310 | 20 |
| 355 | 20230727 | 132500 | 1397567280 | 12290 | 12290 | 12290 | 12290 | 18 |
| 356 | 20230727 | 132400 | 1397346060 | 12290 | 12300 | 12300 | 12290 | 300 |
| 357 | 20230727 | 132300 | 1393657060 | 12310 | 12310 | 12310 | 12310 | 0 |
| 358 | 20230727 | 132200 | 1393657060 | 12310 | 12310 | 12310 | 12310 | 18 |
| 359 | 20230727 | 132100 | 1393435480 | 12300 | 12300 | 12300 | 12300 | 522 |
| 360 | 20230727 | 132000 | 1387014880 | 12310 | 12310 | 12310 | 12310 | 339 |
| 361 | 20230727 | 131900 | 1382841790 | 12310 | 12310 | 12310 | 12310 | 0 |
| 362 | 20230727 | 131800 | 1382841790 | 12310 | 12320 | 12320 | 12310 | 50 |
| 363 | 20230727 | 131700 | 1382226240 | 12310 | 12340 | 12340 | 12310 | 2 |
| 364 | 20230727 | 131600 | 1382201590 | 12340 | 12340 | 12340 | 12340 | 0 |
| 365 | 20230727 | 131500 | 1382201590 | 12340 | 12340 | 12340 | 12340 | 2 |
| 366 | 20230727 | 131400 | 1382176910 | 12330 | 12330 | 12330 | 12330 | 11 |
| 367 | 20230727 | 131300 | 1382041280 | 12330 | 12340 | 12340 | 12330 | 60 |
| 368 | 20230727 | 131200 | 1381301280 | 12340 | 12340 | 12340 | 12340 | 10 |
| 369 | 20230727 | 131100 | 1381177880 | 12340 | 12330 | 12340 | 12330 | 82 |
| 370 | 20230727 | 131000 | 1380166280 | 12330 | 12340 | 12340 | 12330 | 30 |
| 371 | 20230727 | 130900 | 1379796360 | 12340 | 12340 | 12340 | 12340 | 1 |
| 372 | 20230727 | 130800 | 1379784020 | 12330 | 12330 | 12330 | 12330 | 624 |
| 373 | 20230727 | 130700 | 1372090100 | 12340 | 12340 | 12340 | 12340 | 0 |
| 374 | 20230727 | 130600 | 1372090100 | 12340 | 12340 | 12340 | 12340 | 93 |
| 375 | 20230727 | 130500 | 1370942480 | 12340 | 12350 | 12350 | 12340 | 225 |
| 376 | 20230727 | 130400 | 1368165070 | 12350 | 12350 | 12350 | 12350 | 128 |
| 377 | 20230727 | 130300 | 1366584270 | 12350 | 12320 | 12350 | 12320 | 3 |
| 378 | 20230727 | 130200 | 1366547250 | 12350 | 12350 | 12350 | 12350 | 1 |
| 379 | 20230727 | 130100 | 1366534900 | 12310 | 12330 | 12330 | 12310 | 275 |
| 380 | 20230727 | 130000 | 1363149290 | 12320 | 12330 | 12330 | 12320 | 485 |
| 381 | 20230727 | 125900 | 1357173690 | 12330 | 12330 | 12330 | 12330 | 1 |
| 382 | 20230727 | 125800 | 1357161360 | 12320 | 12320 | 12320 | 12320 | 0 |
| 383 | 20230727 | 125700 | 1357161360 | 12320 | 12330 | 12330 | 12320 | 200 |
| 384 | 20230727 | 125600 | 1354697340 | 12360 | 12360 | 12360 | 12360 | 74 |
| 385 | 20230727 | 125500 | 1353782700 | 12360 | 12360 | 12360 | 12360 | 920 |
| 386 | 20230727 | 125400 | 1342411500 | 12360 | 12310 | 12360 | 12310 | 68 |
| 387 | 20230727 | 125300 | 1341574170 | 12370 | 12370 | 12370 | 12370 | 0 |
| 388 | 20230727 | 125200 | 1341574170 | 12370 | 12330 | 12370 | 12310 | 46 |
| 389 | 20230727 | 125100 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 390 | 20230727 | 125000 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 391 | 20230727 | 124900 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 392 | 20230727 | 124800 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 393 | 20230727 | 124700 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 0 |
| 394 | 20230727 | 124600 | 1341005430 | 12370 | 12370 | 12370 | 12370 | 1 |
| 395 | 20230727 | 124500 | 1340993060 | 12310 | 12340 | 12340 | 12310 | 50 |
| 396 | 20230727 | 124400 | 1340377310 | 12340 | 12340 | 12340 | 12340 | 0 |
| 397 | 20230727 | 124300 | 1340377310 | 12340 | 12350 | 12350 | 12340 | 179 |
| 398 | 20230727 | 124200 | 1338167950 | 12340 | 12340 | 12340 | 12340 | 32 |
| 399 | 20230727 | 124100 | 1337773070 | 12370 | 12370 | 12370 | 12370 | 1 |
| 400 | 20230727 | 124000 | 1337760700 | 12330 | 12330 | 12330 | 12330 | 0 |
| 401 | 20230727 | 123900 | 1337760700 | 12330 | 12330 | 12330 | 12330 | 1 |
| 402 | 20230727 | 123800 | 1337748370 | 12320 | 12320 | 12320 | 12320 | 0 |
| 403 | 20230727 | 123700 | 1337748370 | 12320 | 12320 | 12320 | 12320 | 10 |
| 404 | 20230727 | 123600 | 1337625170 | 12310 | 12350 | 12350 | 12310 | 115 |
| 405 | 20230727 | 123500 | 1336208320 | 12350 | 12350 | 12350 | 12350 | 0 |
| 406 | 20230727 | 123400 | 1336208320 | 12350 | 12350 | 12350 | 12350 | 43 |
| 407 | 20230727 | 123300 | 1335677270 | 12380 | 12360 | 12380 | 12350 | 56 |
| 408 | 20230727 | 123200 | 1334984940 | 12390 | 12390 | 12390 | 12390 | 8 |
| 409 | 20230727 | 123100 | 1334885820 | 12390 | 12340 | 12390 | 12340 | 893 |
| 410 | 20230727 | 123000 | 1323863520 | 12330 | 12320 | 12340 | 12320 | 466 |
| 411 | 20230727 | 122900 | 1318116080 | 12320 | 12320 | 12320 | 12320 | 1 |
| 412 | 20230727 | 122800 | 1318103760 | 12270 | 12270 | 12270 | 12270 | 0 |
| 413 | 20230727 | 122700 | 1318103760 | 12270 | 12280 | 12280 | 12270 | 50 |
| 414 | 20230727 | 122600 | 1317490230 | 12270 | 12270 | 12280 | 12270 | 76 |
| 415 | 20230727 | 122500 | 1316557680 | 12330 | 12340 | 12340 | 12270 | 15 |
| 416 | 20230727 | 122400 | 1316373380 | 12340 | 12340 | 12340 | 12340 | 6 |
| 417 | 20230727 | 122300 | 1316299340 | 12340 | 12270 | 12340 | 12270 | 2 |
| 418 | 20230727 | 122200 | 1316274730 | 12340 | 12340 | 12340 | 12340 | 57 |
| 419 | 20230727 | 122100 | 1315571350 | 12250 | 12250 | 12260 | 12250 | 216 |
| 420 | 20230727 | 122000 | 1312925330 | 12250 | 12280 | 12290 | 12250 | 1139 |
| 421 | 20230727 | 121900 | 1298951180 | 12290 | 12340 | 12340 | 12290 | 3279 |
| 422 | 20230727 | 121800 | 1258599620 | 12380 | 12340 | 12380 | 12340 | 25 |
| 423 | 20230727 | 121700 | 1258291040 | 12380 | 12380 | 12380 | 12380 | 3 |
| 424 | 20230727 | 121600 | 1258253900 | 12340 | 12340 | 12340 | 12340 | 0 |
| 425 | 20230727 | 121500 | 1258253900 | 12340 | 12370 | 12370 | 12340 | 42 |
| 426 | 20230727 | 121400 | 1257734960 | 12340 | 12340 | 12340 | 12310 | 375 |
| 427 | 20230727 | 121300 | 1253109870 | 12340 | 12360 | 12360 | 12340 | 777 |
| 428 | 20230727 | 121200 | 1243514830 | 12380 | 12380 | 12380 | 12380 | 74 |
| 429 | 20230727 | 121100 | 1242598710 | 12380 | 12380 | 12380 | 12380 | 17 |
| 430 | 20230727 | 121000 | 1242388250 | 12380 | 12380 | 12380 | 12380 | 0 |
| 431 | 20230727 | 120900 | 1242388250 | 12380 | 12380 | 12380 | 12380 | 30 |
| 432 | 20230727 | 120800 | 1242016850 | 12380 | 12380 | 12380 | 12380 | 0 |
| 433 | 20230727 | 120700 | 1242016850 | 12380 | 12380 | 12380 | 12380 | 47 |
| 434 | 20230727 | 120600 | 1241434990 | 12380 | 12400 | 12410 | 12370 | 2052 |
| 435 | 20230727 | 120500 | 1216000770 | 12410 | 12400 | 12410 | 12400 | 40 |
| 436 | 20230727 | 120400 | 1215504700 | 12410 | 12400 | 12410 | 12400 | 196 |
| 437 | 20230727 | 120300 | 1213073920 | 12400 | 12410 | 12410 | 12400 | 470 |
| 438 | 20230727 | 120200 | 1207244810 | 12420 | 12430 | 12430 | 12420 | 310 |
| 439 | 20230727 | 120100 | 1203394520 | 12430 | 12460 | 12460 | 12430 | 461 |
| 440 | 20230727 | 120000 | 1197664230 | 12460 | 12460 | 12460 | 12460 | 2 |
| 441 | 20230727 | 115900 | 1197639310 | 12460 | 12460 | 12460 | 12460 | 0 |
| 442 | 20230727 | 115800 | 1197639310 | 12460 | 12420 | 12460 | 12420 | 203 |
| 443 | 20230727 | 115700 | 1195117930 | 12420 | 12420 | 12420 | 12420 | 0 |
| 444 | 20230727 | 115600 | 1195117930 | 12420 | 12430 | 12430 | 12420 | 16 |
| 445 | 20230727 | 115500 | 1194919160 | 12430 | 12450 | 12450 | 12420 | 121 |
| 446 | 20230727 | 115400 | 1193415310 | 12460 | 12450 | 12460 | 12450 | 65 |
| 447 | 20230727 | 115300 | 1192605460 | 12460 | 12430 | 12460 | 12430 | 300 |
| 448 | 20230727 | 115200 | 1188873460 | 12430 | 12460 | 12460 | 12430 | 253 |
| 449 | 20230727 | 115100 | 1185724150 | 12460 | 12490 | 12520 | 12460 | 830 |
| 450 | 20230727 | 115000 | 1175344860 | 12460 | 12470 | 12470 | 12460 | 194 |
| 451 | 20230727 | 114900 | 1172927420 | 12470 | 12470 | 12470 | 12470 | 25 |
| 452 | 20230727 | 114800 | 1172615670 | 12490 | 12490 | 12490 | 12490 | 0 |
| 453 | 20230727 | 114700 | 1172615670 | 12490 | 12470 | 12490 | 12470 | 77 |
| 454 | 20230727 | 114600 | 1171654680 | 12470 | 12470 | 12470 | 12470 | 119 |
| 455 | 20230727 | 114500 | 1170170750 | 12500 | 12500 | 12500 | 12500 | 4 |
| 456 | 20230727 | 114400 | 1170120750 | 12470 | 12480 | 12480 | 12470 | 103 |
| 457 | 20230727 | 114300 | 1168835690 | 12480 | 12480 | 12480 | 12480 | 347 |
| 458 | 20230727 | 114200 | 1164505130 | 12480 | 12510 | 12510 | 12480 | 859 |
| 459 | 20230727 | 114100 | 1153784440 | 12510 | 12510 | 12510 | 12510 | 0 |
| 460 | 20230727 | 114000 | 1153784440 | 12510 | 12510 | 12510 | 12510 | 0 |
| 461 | 20230727 | 113900 | 1153784440 | 12510 | 12510 | 12510 | 12510 | 0 |
| 462 | 20230727 | 113800 | 1153784440 | 12510 | 12510 | 12510 | 12510 | 2 |
| 463 | 20230727 | 113700 | 1153759420 | 12510 | 12470 | 12510 | 12470 | 342 |
| 464 | 20230727 | 113600 | 1149491840 | 12470 | 12470 | 12470 | 12470 | 801 |
| 465 | 20230727 | 113500 | 1139503370 | 12430 | 12430 | 12430 | 12430 | 0 |
| 466 | 20230727 | 113400 | 1139503370 | 12430 | 12430 | 12430 | 12430 | 458 |
| 467 | 20230727 | 113300 | 1133810430 | 12430 | 12430 | 12480 | 12420 | 607 |
| 468 | 20230727 | 113200 | 1126263430 | 12420 | 12420 | 12420 | 12420 | 0 |
| 469 | 20230727 | 113100 | 1126263430 | 12420 | 12420 | 12420 | 12420 | 0 |
| 470 | 20230727 | 113000 | 1126263430 | 12420 | 12420 | 12420 | 12420 | 0 |
| 471 | 20230727 | 112900 | 1126263430 | 12420 | 12420 | 12420 | 12420 | 70 |
| 472 | 20230727 | 112800 | 1125394030 | 12420 | 12420 | 12420 | 12420 | 0 |
| 473 | 20230727 | 112700 | 1125394030 | 12420 | 12420 | 12450 | 12420 | 32 |
| 474 | 20230727 | 112600 | 1124996410 | 12490 | 12450 | 12490 | 12410 | 286 |
| 475 | 20230727 | 112500 | 1121441620 | 12490 | 12490 | 12490 | 12490 | 50 |
| 476 | 20230727 | 112400 | 1120817120 | 12490 | 12490 | 12490 | 12490 | 1 |
| 477 | 20230727 | 112300 | 1120804630 | 12490 | 12490 | 12490 | 12490 | 20 |
| 478 | 20230727 | 112200 | 1120554830 | 12500 | 12500 | 12500 | 12500 | 22 |
| 479 | 20230727 | 112100 | 1120279830 | 12500 | 12500 | 12500 | 12500 | 4 |
| 480 | 20230727 | 112000 | 1120229830 | 12500 | 12500 | 12500 | 12500 | 0 |
| 481 | 20230727 | 111900 | 1120229830 | 12500 | 12460 | 12510 | 12420 | 275 |
| 482 | 20230727 | 111800 | 1116803840 | 12460 | 12540 | 12540 | 12460 | 2 |
| 483 | 20230727 | 111700 | 1116778840 | 12530 | 12470 | 12530 | 12460 | 576 |
| 484 | 20230727 | 111600 | 1109592420 | 12540 | 12490 | 12540 | 12490 | 273 |
| 485 | 20230727 | 111500 | 1106182600 | 12550 | 12500 | 12550 | 12490 | 208 |
| 486 | 20230727 | 111400 | 1103584450 | 12560 | 12560 | 12560 | 12560 | 201 |
| 487 | 20230727 | 111300 | 1101059890 | 12490 | 12530 | 12570 | 12490 | 1010 |
| 488 | 20230727 | 111200 | 1088423510 | 12520 | 12590 | 12590 | 12520 | 192 |
| 489 | 20230727 | 111100 | 1086012630 | 12590 | 12590 | 12590 | 12590 | 0 |
| 490 | 20230727 | 111000 | 1086012630 | 12590 | 12590 | 12590 | 12590 | 1 |
| 491 | 20230727 | 110900 | 1086000040 | 12530 | 12550 | 12550 | 12530 | 85 |
| 492 | 20230727 | 110800 | 1084933310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 493 | 20230727 | 110700 | 1084933310 | 12620 | 12620 | 12620 | 12620 | 200 |
| 494 | 20230727 | 110600 | 1082409310 | 12620 | 12620 | 12620 | 12620 | 1 |
| 495 | 20230727 | 110500 | 1082396690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 496 | 20230727 | 110400 | 1082396690 | 12560 | 12580 | 12580 | 12560 | 11 |
| 497 | 20230727 | 110300 | 1082258330 | 12580 | 12630 | 12630 | 12580 | 397 |
| 498 | 20230727 | 110200 | 1077250870 | 12630 | 12590 | 12630 | 12580 | 761 |
| 499 | 20230727 | 110100 | 1067659170 | 12580 | 12580 | 12580 | 12580 | 0 |
| 500 | 20230727 | 110000 | 1067659170 | 12580 | 12590 | 12590 | 12580 | 420 |
| 501 | 20230727 | 105900 | 1062374480 | 12580 | 12530 | 12580 | 12530 | 1074 |
| 502 | 20230727 | 105800 | 1048884890 | 12530 | 12510 | 12530 | 12510 | 2 |
| 503 | 20230727 | 105700 | 1048859850 | 12510 | 12520 | 12520 | 12500 | 453 |
| 504 | 20230727 | 105600 | 1043192150 | 12520 | 12490 | 12520 | 12490 | 2 |
| 505 | 20230727 | 105500 | 1043167140 | 12520 | 12520 | 12520 | 12520 | 34 |
| 506 | 20230727 | 105400 | 1042741460 | 12480 | 12520 | 12520 | 12470 | 393 |
| 507 | 20230727 | 105300 | 1037831200 | 12530 | 12530 | 12530 | 12530 | 0 |
| 508 | 20230727 | 105200 | 1037831200 | 12530 | 12530 | 12530 | 12530 | 199 |
| 509 | 20230727 | 105100 | 1035337730 | 12470 | 12530 | 12530 | 12470 | 368 |
| 510 | 20230727 | 105000 | 1030742770 | 12530 | 12540 | 12550 | 12520 | 685 |
| 511 | 20230727 | 104900 | 1022160770 | 12530 | 12530 | 12530 | 12520 | 125 |
| 512 | 20230727 | 104800 | 1020595040 | 12530 | 12500 | 12530 | 12500 | 1476 |
| 513 | 20230727 | 104700 | 1002132610 | 12500 | 12480 | 12500 | 12460 | 372 |
| 514 | 20230727 | 104600 | 997487770 | 12480 | 12470 | 12480 | 12460 | 228 |
| 515 | 20230727 | 104500 | 994642480 | 12470 | 12480 | 12480 | 12470 | 11 |
| 516 | 20230727 | 104400 | 994505300 | 12450 | 12450 | 12450 | 12450 | 0 |
| 517 | 20230727 | 104300 | 994505300 | 12450 | 12450 | 12450 | 12450 | 2289 |
| 518 | 20230727 | 104200 | 966007250 | 12500 | 12500 | 12500 | 12500 | 0 |
| 519 | 20230727 | 104100 | 966007250 | 12500 | 12480 | 12500 | 12480 | 261 |
| 520 | 20230727 | 104000 | 962749950 | 12500 | 12520 | 12520 | 12500 | 147 |
| 521 | 20230727 | 103900 | 960909610 | 12520 | 12500 | 12520 | 12450 | 20 |
| 522 | 20230727 | 103800 | 960659380 | 12520 | 12520 | 12520 | 12490 | 780 |
| 523 | 20230727 | 103700 | 950908710 | 12520 | 12520 | 12520 | 12520 | 0 |
| 524 | 20230727 | 103600 | 950908710 | 12520 | 12510 | 12520 | 12510 | 72 |
| 525 | 20230727 | 103500 | 950007280 | 12500 | 12500 | 12500 | 12500 | 2 |
| 526 | 20230727 | 103400 | 949982280 | 12500 | 12520 | 12520 | 12500 | 13 |
| 527 | 20230727 | 103300 | 949819720 | 12520 | 12490 | 12520 | 12490 | 684 |
| 528 | 20230727 | 103200 | 941263020 | 12490 | 12470 | 12500 | 12470 | 1888 |
| 529 | 20230727 | 103100 | 917675930 | 12470 | 12440 | 12470 | 12440 | 408 |
| 530 | 20230727 | 103000 | 912591550 | 12430 | 12430 | 12430 | 12430 | 46 |
| 531 | 20230727 | 102900 | 912019770 | 12440 | 12440 | 12440 | 12440 | 0 |
| 532 | 20230727 | 102800 | 912019770 | 12440 | 12440 | 12440 | 12440 | 1 |
| 533 | 20230727 | 102700 | 912007330 | 12450 | 12440 | 12450 | 12440 | 1020 |
| 534 | 20230727 | 102600 | 899308370 | 12440 | 12440 | 12440 | 12440 | 0 |
| 535 | 20230727 | 102500 | 899308370 | 12440 | 12440 | 12440 | 12440 | 117 |
| 536 | 20230727 | 102400 | 897852890 | 12440 | 12440 | 12440 | 12440 | 17 |
| 537 | 20230727 | 102300 | 897641410 | 12440 | 12450 | 12450 | 12440 | 66 |
| 538 | 20230727 | 102200 | 896820140 | 12460 | 12450 | 12460 | 12450 | 153 |
| 539 | 20230727 | 102100 | 894915260 | 12440 | 12410 | 12440 | 12410 | 850 |
| 540 | 20230727 | 102000 | 884361270 | 12400 | 12410 | 12410 | 12400 | 395 |
| 541 | 20230727 | 101900 | 879459330 | 12400 | 12380 | 12400 | 12350 | 938 |
| 542 | 20230727 | 101800 | 867851580 | 12380 | 12380 | 12380 | 12380 | 5 |
| 543 | 20230727 | 101700 | 867789680 | 12380 | 12390 | 12390 | 12380 | 6 |
| 544 | 20230727 | 101600 | 867715360 | 12390 | 12390 | 12390 | 12330 | 223 |
| 545 | 20230727 | 101500 | 864961590 | 12400 | 12400 | 12400 | 12350 | 9 |
| 546 | 20230727 | 101400 | 864850040 | 12350 | 12350 | 12350 | 12350 | 651 |
| 547 | 20230727 | 101300 | 856810190 | 12350 | 12370 | 12390 | 12350 | 2345 |
| 548 | 20230727 | 101200 | 827821090 | 12350 | 12350 | 12350 | 12350 | 770 |
| 549 | 20230727 | 101100 | 818311590 | 12320 | 12330 | 12330 | 12320 | 14 |
| 550 | 20230727 | 101000 | 818139060 | 12380 | 12390 | 12390 | 12330 | 633 |
| 551 | 20230727 | 100900 | 810333470 | 12350 | 12350 | 12350 | 12350 | 0 |
| 552 | 20230727 | 100800 | 810333470 | 12350 | 12370 | 12400 | 12350 | 3679 |
| 553 | 20230727 | 100700 | 764869570 | 12360 | 12300 | 12360 | 12300 | 1515 |
| 554 | 20230727 | 100600 | 746178490 | 12300 | 12320 | 12320 | 12300 | 7 |
| 555 | 20230727 | 100500 | 746092370 | 12290 | 12320 | 12330 | 12290 | 200 |
| 556 | 20230727 | 100400 | 743631260 | 12330 | 12320 | 12330 | 12320 | 71 |
| 557 | 20230727 | 100300 | 742755980 | 12330 | 12330 | 12340 | 12330 | 56 |
| 558 | 20230727 | 100200 | 742065490 | 12330 | 12280 | 12330 | 12280 | 109 |
| 559 | 20230727 | 100100 | 740724120 | 12300 | 12290 | 12300 | 12290 | 469 |
| 560 | 20230727 | 100000 | 734957270 | 12290 | 12290 | 12300 | 12290 | 379 |
| 561 | 20230727 | 095900 | 730298940 | 12300 | 12300 | 12300 | 12300 | 36 |
| 562 | 20230727 | 095800 | 729856140 | 12300 | 12330 | 12340 | 12290 | 1287 |
| 563 | 20230727 | 095700 | 714012640 | 12300 | 12260 | 12300 | 12260 | 1225 |
| 564 | 20230727 | 095600 | 698953420 | 12260 | 12300 | 12300 | 12250 | 400 |
| 565 | 20230727 | 095500 | 694049480 | 12250 | 12250 | 12330 | 12240 | 3946 |
| 566 | 20230727 | 095400 | 645728290 | 12250 | 12290 | 12290 | 12250 | 1284 |
| 567 | 20230727 | 095300 | 629991390 | 12290 | 12290 | 12300 | 12290 | 115 |
| 568 | 20230727 | 095200 | 628577990 | 12290 | 12340 | 12340 | 12290 | 109 |
| 569 | 20230727 | 095100 | 627233180 | 12370 | 12370 | 12390 | 12370 | 733 |
| 570 | 20230727 | 095000 | 618158060 | 12370 | 12370 | 12390 | 12250 | 1607 |
| 571 | 20230727 | 094900 | 598384610 | 12440 | 12440 | 12440 | 12440 | 10 |
| 572 | 20230727 | 094800 | 598260210 | 12450 | 12430 | 12450 | 12430 | 1648 |
| 573 | 20230727 | 094700 | 577774980 | 12430 | 12430 | 12430 | 12430 | 11 |
| 574 | 20230727 | 094600 | 577638250 | 12430 | 12420 | 12430 | 12400 | 47 |
| 575 | 20230727 | 094500 | 577055370 | 12430 | 12430 | 12430 | 12430 | 5 |
| 576 | 20230727 | 094400 | 576993220 | 12430 | 12400 | 12430 | 12400 | 514 |
| 577 | 20230727 | 094300 | 570619420 | 12400 | 12400 | 12400 | 12310 | 128 |
| 578 | 20230727 | 094200 | 569039240 | 12400 | 12410 | 12410 | 12310 | 262 |
| 579 | 20230727 | 094100 | 565791370 | 12410 | 12350 | 12410 | 12250 | 1945 |
| 580 | 20230727 | 094000 | 541674230 | 12350 | 12350 | 12350 | 12350 | 50 |
| 581 | 20230727 | 093900 | 541056730 | 12390 | 12340 | 12390 | 12330 | 156 |
| 582 | 20230727 | 093800 | 539132370 | 12420 | 12420 | 12420 | 12420 | 5 |
| 583 | 20230727 | 093700 | 539070270 | 12420 | 12420 | 12420 | 12420 | 55 |
| 584 | 20230727 | 093600 | 538387170 | 12420 | 12340 | 12420 | 12340 | 11 |
| 585 | 20230727 | 093500 | 538251350 | 12330 | 12330 | 12330 | 12330 | 0 |
| 586 | 20230727 | 093400 | 538251350 | 12330 | 12250 | 12340 | 12250 | 2462 |
| 587 | 20230727 | 093300 | 507951600 | 12250 | 12350 | 12350 | 12250 | 4466 |
| 588 | 20230727 | 093200 | 453057880 | 12360 | 12420 | 12450 | 12360 | 2258 |
| 589 | 20230727 | 093100 | 425054840 | 12400 | 12410 | 12420 | 12400 | 120 |
| 590 | 20230727 | 093000 | 423565920 | 12410 | 12390 | 12410 | 12390 | 8 |
| 591 | 20230727 | 092900 | 423466780 | 12390 | 12380 | 12390 | 12380 | 12 |
| 592 | 20230727 | 092800 | 423318140 | 12380 | 12410 | 12410 | 12380 | 624 |
| 593 | 20230727 | 092700 | 415577990 | 12420 | 12450 | 12450 | 12410 | 219 |
| 594 | 20230727 | 092600 | 412858230 | 12420 | 12450 | 12450 | 12420 | 1761 |
| 595 | 20230727 | 092500 | 390943750 | 12460 | 12450 | 12460 | 12450 | 1062 |
| 596 | 20230727 | 092400 | 377720440 | 12450 | 12440 | 12450 | 12440 | 226 |
| 597 | 20230727 | 092300 | 374907500 | 12450 | 12440 | 12450 | 12440 | 90 |
| 598 | 20230727 | 092200 | 373787800 | 12410 | 12410 | 12410 | 12410 | 0 |
| 599 | 20230727 | 092100 | 373787800 | 12410 | 12410 | 12410 | 12410 | 431 |
| 600 | 20230727 | 092000 | 368439090 | 12390 | 12430 | 12440 | 12390 | 284 |
| 601 | 20230727 | 091900 | 364912250 | 12430 | 12430 | 12430 | 12430 | 4 |
| 602 | 20230727 | 091800 | 364862530 | 12430 | 12430 | 12430 | 12430 | 760 |
| 603 | 20230727 | 091700 | 355415730 | 12440 | 12400 | 12440 | 12400 | 334 |
| 604 | 20230727 | 091600 | 351264930 | 12400 | 12400 | 12400 | 12400 | 1009 |
| 605 | 20230727 | 091500 | 338753330 | 12400 | 12440 | 12440 | 12350 | 642 |
| 606 | 20230727 | 091400 | 330800020 | 12440 | 12390 | 12440 | 12390 | 365 |
| 607 | 20230727 | 091300 | 326277510 | 12460 | 12470 | 12470 | 12460 | 39 |
| 608 | 20230727 | 091200 | 325791420 | 12480 | 12480 | 12500 | 12390 | 618 |
| 609 | 20230727 | 091100 | 318088400 | 12490 | 12340 | 12490 | 12340 | 2694 |
| 610 | 20230727 | 091000 | 284651410 | 12360 | 12300 | 12360 | 12250 | 2771 |
| 611 | 20230727 | 090900 | 250497350 | 12310 | 12320 | 12320 | 12310 | 525 |
| 612 | 20230727 | 090800 | 244031570 | 12340 | 12370 | 12380 | 12340 | 1065 |
| 613 | 20230727 | 090700 | 230884270 | 12360 | 12370 | 12370 | 12360 | 173 |
| 614 | 20230727 | 090600 | 228745970 | 12370 | 12310 | 12380 | 12310 | 1173 |
| 615 | 20230727 | 090500 | 214239550 | 12310 | 12310 | 12310 | 12310 | 498 |
| 616 | 20230727 | 090400 | 208109170 | 12390 | 12340 | 12390 | 12310 | 338 |
| 617 | 20230727 | 090300 | 203937300 | 12310 | 12310 | 12310 | 12310 | 468 |
| 618 | 20230727 | 090200 | 198176220 | 12310 | 12260 | 12420 | 12260 | 1854 |
| 619 | 20230727 | 090100 | 175288260 | 12320 | 12210 | 12320 | 12210 | 2227 |
| 620 | 20230727 | 090000 | 147960610 | 12100 | 11930 | 12160 | 11930 | 12139 |