32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 3 | 20230727 | 190500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 4 | 20230727 | 190400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 5 | 20230727 | 190300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 6 | 20230727 | 190200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 7 | 20230727 | 190100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 8 | 20230727 | 190000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 9 | 20230727 | 185900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 10 | 20230727 | 185800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 11 | 20230727 | 185700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 12 | 20230727 | 185600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 13 | 20230727 | 185500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 14 | 20230727 | 185400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 15 | 20230727 | 185300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 16 | 20230727 | 185200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 17 | 20230727 | 185100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 18 | 20230727 | 185000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 19 | 20230727 | 184900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 20 | 20230727 | 184800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 21 | 20230727 | 184700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 22 | 20230727 | 184600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 23 | 20230727 | 184500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 24 | 20230727 | 184400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 25 | 20230727 | 184300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 26 | 20230727 | 184200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 27 | 20230727 | 184100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 28 | 20230727 | 184000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 29 | 20230727 | 183900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 30 | 20230727 | 183800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 31 | 20230727 | 183700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 32 | 20230727 | 183600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 33 | 20230727 | 183500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 34 | 20230727 | 183400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 35 | 20230727 | 183300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 36 | 20230727 | 183200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 37 | 20230727 | 183100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 38 | 20230727 | 183000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 39 | 20230727 | 182900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 40 | 20230727 | 182800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 41 | 20230727 | 182700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 42 | 20230727 | 182600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 43 | 20230727 | 182500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 44 | 20230727 | 182400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 45 | 20230727 | 182300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 46 | 20230727 | 182200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 47 | 20230727 | 182100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 48 | 20230727 | 182000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 49 | 20230727 | 181900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 50 | 20230727 | 181800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 51 | 20230727 | 181700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 52 | 20230727 | 181600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 53 | 20230727 | 181500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 54 | 20230727 | 181400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 55 | 20230727 | 181300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 56 | 20230727 | 181200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 57 | 20230727 | 181100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 58 | 20230727 | 181000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 59 | 20230727 | 180900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 60 | 20230727 | 180800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 61 | 20230727 | 180700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 62 | 20230727 | 180600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 63 | 20230727 | 180500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 64 | 20230727 | 180400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 65 | 20230727 | 180300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 66 | 20230727 | 180200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 67 | 20230727 | 180100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 68 | 20230727 | 180000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 69 | 20230727 | 175900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 70 | 20230727 | 175800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 71 | 20230727 | 175700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 72 | 20230727 | 175600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 73 | 20230727 | 175500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 74 | 20230727 | 175400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 75 | 20230727 | 175300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 76 | 20230727 | 175200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 77 | 20230727 | 175100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 78 | 20230727 | 175000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 79 | 20230727 | 174900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 80 | 20230727 | 174800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 81 | 20230727 | 174700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 82 | 20230727 | 174600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 83 | 20230727 | 174500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 84 | 20230727 | 174400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 85 | 20230727 | 174300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 86 | 20230727 | 174200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 87 | 20230727 | 174100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 88 | 20230727 | 174000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 89 | 20230727 | 173900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 90 | 20230727 | 173800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 91 | 20230727 | 173700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 92 | 20230727 | 173600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 93 | 20230727 | 173500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 94 | 20230727 | 173400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 95 | 20230727 | 173300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 96 | 20230727 | 173200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 97 | 20230727 | 173100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 98 | 20230727 | 173000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 99 | 20230727 | 172900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 100 | 20230727 | 172800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 101 | 20230727 | 172700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 102 | 20230727 | 172600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 103 | 20230727 | 172500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 104 | 20230727 | 172400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 105 | 20230727 | 172300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 106 | 20230727 | 172200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 107 | 20230727 | 172100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 108 | 20230727 | 172000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 109 | 20230727 | 171900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 110 | 20230727 | 171800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 111 | 20230727 | 171700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 112 | 20230727 | 171600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 113 | 20230727 | 171500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 114 | 20230727 | 171400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 115 | 20230727 | 171300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 116 | 20230727 | 171200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 117 | 20230727 | 171100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 118 | 20230727 | 171000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 119 | 20230727 | 170900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 120 | 20230727 | 170800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 121 | 20230727 | 170700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 122 | 20230727 | 170600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 123 | 20230727 | 170500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 124 | 20230727 | 170400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 125 | 20230727 | 170300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 126 | 20230727 | 170200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 127 | 20230727 | 170100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 128 | 20230727 | 170000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 129 | 20230727 | 165900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 130 | 20230727 | 165800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 131 | 20230727 | 165700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 132 | 20230727 | 165600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 133 | 20230727 | 165500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 134 | 20230727 | 165400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 135 | 20230727 | 165300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 136 | 20230727 | 165200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 137 | 20230727 | 165100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 138 | 20230727 | 165000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 139 | 20230727 | 164900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 140 | 20230727 | 164800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 141 | 20230727 | 164700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 142 | 20230727 | 164600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 143 | 20230727 | 164500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 144 | 20230727 | 164400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 145 | 20230727 | 164300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 146 | 20230727 | 164200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 147 | 20230727 | 164100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 148 | 20230727 | 164000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 149 | 20230727 | 163900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 150 | 20230727 | 163800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 151 | 20230727 | 163700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 152 | 20230727 | 163600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 153 | 20230727 | 163500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 154 | 20230727 | 163400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 155 | 20230727 | 163300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 156 | 20230727 | 163200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 157 | 20230727 | 163100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 158 | 20230727 | 163000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 159 | 20230727 | 162900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 160 | 20230727 | 162800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 161 | 20230727 | 162700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 162 | 20230727 | 162600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 163 | 20230727 | 162500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 164 | 20230727 | 162400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 165 | 20230727 | 162300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 166 | 20230727 | 162200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 167 | 20230727 | 162100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 168 | 20230727 | 162000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 169 | 20230727 | 161900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 170 | 20230727 | 161800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 171 | 20230727 | 161700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 172 | 20230727 | 161600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 173 | 20230727 | 161500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 174 | 20230727 | 161400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 175 | 20230727 | 161300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 176 | 20230727 | 161200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 177 | 20230727 | 161100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 178 | 20230727 | 161000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 179 | 20230727 | 160900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 180 | 20230727 | 160800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 181 | 20230727 | 160700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 182 | 20230727 | 160600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 183 | 20230727 | 160500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 184 | 20230727 | 160400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 185 | 20230727 | 160300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 186 | 20230727 | 160200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 187 | 20230727 | 160100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 188 | 20230727 | 160000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 189 | 20230727 | 155900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 190 | 20230727 | 155800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 191 | 20230727 | 155700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 192 | 20230727 | 155600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 193 | 20230727 | 155500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 194 | 20230727 | 155400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 195 | 20230727 | 155300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 196 | 20230727 | 155200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 197 | 20230727 | 155100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 198 | 20230727 | 155000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 199 | 20230727 | 154900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 200 | 20230727 | 154800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 201 | 20230727 | 154700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 202 | 20230727 | 154600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 203 | 20230727 | 154500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 204 | 20230727 | 154400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 205 | 20230727 | 154300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 206 | 20230727 | 154200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 207 | 20230727 | 154100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 208 | 20230727 | 154000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 209 | 20230727 | 153900 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 210 | 20230727 | 153800 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 211 | 20230727 | 153700 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 212 | 20230727 | 153600 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 213 | 20230727 | 153500 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 214 | 20230727 | 153400 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 215 | 20230727 | 153300 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 216 | 20230727 | 153200 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 217 | 20230727 | 153100 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 218 | 20230727 | 153000 | 4636444790 | 11990 | 11990 | 11990 | 11990 | 8105 |
| 219 | 20230727 | 152900 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 220 | 20230727 | 152800 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 221 | 20230727 | 152700 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 222 | 20230727 | 152600 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 223 | 20230727 | 152500 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 224 | 20230727 | 152400 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 225 | 20230727 | 152300 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 226 | 20230727 | 152200 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 227 | 20230727 | 152100 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 228 | 20230727 | 152000 | 4539265840 | 11980 | 11980 | 11980 | 11980 | 0 |
| 229 | 20230727 | 151900 | 4539265840 | 11980 | 11960 | 11980 | 11960 | 1384 |
| 230 | 20230727 | 151800 | 4522705440 | 11960 | 11950 | 11960 | 11950 | 349 |
| 231 | 20230727 | 151700 | 4518534270 | 11950 | 11910 | 11950 | 11910 | 622 |
| 232 | 20230727 | 151600 | 4511105880 | 11920 | 11960 | 11960 | 11910 | 1079 |
| 233 | 20230727 | 151500 | 4498223510 | 11970 | 11970 | 11980 | 11970 | 2145 |
| 234 | 20230727 | 151400 | 4472547300 | 11980 | 11970 | 11980 | 11970 | 115 |
| 235 | 20230727 | 151300 | 4471169960 | 11970 | 11960 | 11980 | 11960 | 1190 |
| 236 | 20230727 | 151200 | 4456924920 | 11960 | 11940 | 11960 | 11940 | 1192 |
| 237 | 20230727 | 151100 | 4442679020 | 11950 | 11920 | 11950 | 11910 | 2541 |
| 238 | 20230727 | 151000 | 4412344130 | 11910 | 11910 | 11920 | 11910 | 486 |
| 239 | 20230727 | 150900 | 4406552280 | 11920 | 11910 | 11920 | 11910 | 225 |
| 240 | 20230727 | 150800 | 4403871190 | 11910 | 11910 | 11910 | 11910 | 1305 |
| 241 | 20230727 | 150700 | 4388328640 | 11910 | 11920 | 11920 | 11910 | 282 |
| 242 | 20230727 | 150600 | 4384969960 | 11910 | 11910 | 11910 | 11890 | 600 |
| 243 | 20230727 | 150500 | 4377826220 | 11890 | 11910 | 11910 | 11890 | 865 |
| 244 | 20230727 | 150400 | 4367528700 | 11910 | 11910 | 11910 | 11900 | 447 |
| 245 | 20230727 | 150300 | 4362205090 | 11910 | 11900 | 11910 | 11900 | 272 |
| 246 | 20230727 | 150200 | 4358965750 | 11910 | 11890 | 11910 | 11890 | 287 |
| 247 | 20230727 | 150100 | 4355549920 | 11900 | 11900 | 11920 | 11890 | 755 |
| 248 | 20230727 | 150000 | 4346564740 | 11910 | 11880 | 11910 | 11880 | 660 |
| 249 | 20230727 | 145900 | 4338711560 | 11890 | 11900 | 11900 | 11890 | 336 |
| 250 | 20230727 | 145800 | 4334714650 | 11890 | 11910 | 11910 | 11890 | 769 |
| 251 | 20230727 | 145700 | 4325558220 | 11920 | 11910 | 11920 | 11910 | 426 |
| 252 | 20230727 | 145600 | 4320481340 | 11910 | 11870 | 11910 | 11870 | 2466 |
| 253 | 20230727 | 145500 | 4291137590 | 11880 | 11890 | 11890 | 11880 | 1052 |
| 254 | 20230727 | 145400 | 4278631950 | 11890 | 11890 | 11890 | 11890 | 464 |
| 255 | 20230727 | 145300 | 4273114990 | 11880 | 11880 | 11890 | 11880 | 113 |
| 256 | 20230727 | 145200 | 4271771750 | 11880 | 11880 | 11880 | 11880 | 333 |
| 257 | 20230727 | 145100 | 4267815710 | 11870 | 11860 | 11870 | 11860 | 503 |
| 258 | 20230727 | 145000 | 4261846110 | 11850 | 11870 | 11870 | 11850 | 1499 |
| 259 | 20230727 | 144900 | 4244064760 | 11870 | 11870 | 11880 | 11870 | 53 |
| 260 | 20230727 | 144800 | 4243435560 | 11870 | 11870 | 11870 | 11860 | 443 |
| 261 | 20230727 | 144700 | 4238177250 | 11870 | 11870 | 11880 | 11870 | 653 |
| 262 | 20230727 | 144600 | 4230425240 | 11870 | 11870 | 11870 | 11870 | 35 |
| 263 | 20230727 | 144500 | 4230009790 | 11890 | 11870 | 11890 | 11870 | 682 |
| 264 | 20230727 | 144400 | 4221903510 | 11880 | 11870 | 11880 | 11860 | 369 |
| 265 | 20230727 | 144300 | 4217523360 | 11880 | 11870 | 11880 | 11870 | 1090 |
| 266 | 20230727 | 144200 | 4204581470 | 11870 | 11870 | 11900 | 11870 | 93 |
| 267 | 20230727 | 144100 | 4203477290 | 11870 | 11890 | 11890 | 11870 | 241 |
| 268 | 20230727 | 144000 | 4200613660 | 11890 | 11870 | 11890 | 11870 | 324 |
| 269 | 20230727 | 143900 | 4196766700 | 11890 | 11870 | 11890 | 11870 | 850 |
| 270 | 20230727 | 143800 | 4186675580 | 11870 | 11870 | 11890 | 11870 | 206 |
| 271 | 20230727 | 143700 | 4184229600 | 11870 | 11870 | 11880 | 11870 | 135 |
| 272 | 20230727 | 143600 | 4182627090 | 11890 | 11870 | 11890 | 11870 | 90 |
| 273 | 20230727 | 143500 | 4181558110 | 11880 | 11890 | 11890 | 11870 | 184 |
| 274 | 20230727 | 143400 | 4179370970 | 11890 | 11890 | 11890 | 11870 | 442 |
| 275 | 20230727 | 143300 | 4174118450 | 11890 | 11890 | 11890 | 11890 | 39 |
| 276 | 20230727 | 143200 | 4173654740 | 11870 | 11870 | 11870 | 11870 | 197 |
| 277 | 20230727 | 143100 | 4171316350 | 11870 | 11910 | 11910 | 11870 | 566 |
| 278 | 20230727 | 143000 | 4164577130 | 11910 | 11910 | 11910 | 11900 | 386 |
| 279 | 20230727 | 142900 | 4159980040 | 11900 | 11860 | 11910 | 11860 | 316 |
| 280 | 20230727 | 142800 | 4156223590 | 11860 | 11870 | 11870 | 11860 | 248 |
| 281 | 20230727 | 142700 | 4153281190 | 11860 | 11880 | 11880 | 11860 | 183 |
| 282 | 20230727 | 142600 | 4151109030 | 11880 | 11900 | 11910 | 11880 | 1196 |
| 283 | 20230727 | 142500 | 4136876370 | 11900 | 11900 | 11910 | 11900 | 220 |
| 284 | 20230727 | 142400 | 4134257640 | 11910 | 11880 | 11910 | 11880 | 636 |
| 285 | 20230727 | 142300 | 4126693450 | 11880 | 11900 | 11900 | 11860 | 501 |
| 286 | 20230727 | 142200 | 4120739560 | 11900 | 11870 | 11900 | 11870 | 86 |
| 287 | 20230727 | 142100 | 4119716240 | 11870 | 11870 | 11900 | 11870 | 631 |
| 288 | 20230727 | 142000 | 4112221720 | 11870 | 11850 | 11870 | 11850 | 237 |
| 289 | 20230727 | 141900 | 4109410550 | 11830 | 11850 | 11850 | 11820 | 143 |
| 290 | 20230727 | 141800 | 4107717910 | 11850 | 11850 | 11850 | 11850 | 41 |
| 291 | 20230727 | 141700 | 4107232060 | 11850 | 11840 | 11850 | 11810 | 165 |
| 292 | 20230727 | 141600 | 4105276860 | 11840 | 11850 | 11850 | 11810 | 458 |
| 293 | 20230727 | 141500 | 4099852650 | 11850 | 11860 | 11860 | 11850 | 529 |
| 294 | 20230727 | 141400 | 4093579250 | 11870 | 11870 | 11870 | 11870 | 148 |
| 295 | 20230727 | 141300 | 4091822490 | 11880 | 11820 | 11880 | 11810 | 190 |
| 296 | 20230727 | 141200 | 4089567810 | 11840 | 11820 | 11840 | 11820 | 283 |
| 297 | 20230727 | 141100 | 4086220670 | 11800 | 11790 | 11800 | 11790 | 470 |
| 298 | 20230727 | 141000 | 4080675200 | 11840 | 11840 | 11840 | 11790 | 108 |
| 299 | 20230727 | 140900 | 4079396630 | 11790 | 11820 | 11820 | 11790 | 508 |
| 300 | 20230727 | 140800 | 4073394140 | 11820 | 11800 | 11820 | 11800 | 1673 |
| 301 | 20230727 | 140700 | 4053643490 | 11810 | 11840 | 11840 | 11810 | 1159 |
| 302 | 20230727 | 140600 | 4039940050 | 11840 | 11830 | 11840 | 11830 | 108 |
| 303 | 20230727 | 140500 | 4038661870 | 11840 | 11850 | 11850 | 11840 | 514 |
| 304 | 20230727 | 140400 | 4032572800 | 11850 | 11840 | 11850 | 11840 | 216 |
| 305 | 20230727 | 140300 | 4030015060 | 11880 | 11880 | 11890 | 11850 | 1380 |
| 306 | 20230727 | 140200 | 4013655740 | 11880 | 11900 | 11900 | 11880 | 283 |
| 307 | 20230727 | 140100 | 4010291140 | 11900 | 11870 | 11900 | 11870 | 1052 |
| 308 | 20230727 | 140000 | 3997783660 | 11870 | 11870 | 11870 | 11870 | 20 |
| 309 | 20230727 | 135900 | 3997546260 | 11870 | 11870 | 11880 | 11870 | 120 |
| 310 | 20230727 | 135800 | 3996121840 | 11870 | 11870 | 11890 | 11870 | 499 |
| 311 | 20230727 | 135700 | 3990198390 | 11900 | 11880 | 11900 | 11870 | 234 |
| 312 | 20230727 | 135600 | 3987414370 | 11880 | 11870 | 11880 | 11870 | 34 |
| 313 | 20230727 | 135500 | 3987010640 | 11870 | 11860 | 11870 | 11860 | 24 |
| 314 | 20230727 | 135400 | 3986725860 | 11860 | 11840 | 11860 | 11840 | 448 |
| 315 | 20230727 | 135300 | 3981419520 | 11840 | 11840 | 11850 | 11840 | 50 |
| 316 | 20230727 | 135200 | 3980827270 | 11840 | 11840 | 11860 | 11840 | 298 |
| 317 | 20230727 | 135100 | 3977296070 | 11850 | 11850 | 11850 | 11840 | 65 |
| 318 | 20230727 | 135000 | 3976525860 | 11850 | 11840 | 11860 | 11840 | 206 |
| 319 | 20230727 | 134900 | 3974084800 | 11840 | 11840 | 11850 | 11840 | 386 |
| 320 | 20230727 | 134800 | 3969512620 | 11850 | 11840 | 11850 | 11840 | 6 |
| 321 | 20230727 | 134700 | 3969441570 | 11850 | 11850 | 11850 | 11850 | 468 |
| 322 | 20230727 | 134600 | 3963895770 | 11850 | 11900 | 11900 | 11840 | 289 |
| 323 | 20230727 | 134500 | 3960463970 | 11870 | 11840 | 11870 | 11840 | 62 |
| 324 | 20230727 | 134400 | 3959728380 | 11840 | 11840 | 11870 | 11840 | 35 |
| 325 | 20230727 | 134300 | 3959313380 | 11840 | 11840 | 11850 | 11840 | 75 |
| 326 | 20230727 | 134200 | 3958424830 | 11850 | 11860 | 11860 | 11850 | 861 |
| 327 | 20230727 | 134100 | 3948221090 | 11850 | 11860 | 11860 | 11850 | 385 |
| 328 | 20230727 | 134000 | 3943655020 | 11860 | 11870 | 11870 | 11860 | 160 |
| 329 | 20230727 | 133900 | 3941756720 | 11910 | 11840 | 11910 | 11830 | 765 |
| 330 | 20230727 | 133800 | 3932697710 | 11850 | 11850 | 11850 | 11840 | 665 |
| 331 | 20230727 | 133700 | 3924817480 | 11850 | 11860 | 11860 | 11850 | 10 |
| 332 | 20230727 | 133600 | 3924698970 | 11860 | 11870 | 11870 | 11850 | 1128 |
| 333 | 20230727 | 133500 | 3911316790 | 11870 | 11880 | 11880 | 11870 | 67 |
| 334 | 20230727 | 133400 | 3910520850 | 11860 | 11880 | 11920 | 11860 | 289 |
| 335 | 20230727 | 133300 | 3907089140 | 11890 | 11860 | 11920 | 11860 | 239 |
| 336 | 20230727 | 133200 | 3904244490 | 11920 | 11850 | 11920 | 11850 | 165 |
| 337 | 20230727 | 133100 | 3902285380 | 11850 | 11850 | 11870 | 11850 | 1486 |
| 338 | 20230727 | 133000 | 3884668940 | 11870 | 11860 | 11870 | 11850 | 404 |
| 339 | 20230727 | 132900 | 3879877740 | 11870 | 11870 | 11870 | 11860 | 705 |
| 340 | 20230727 | 132800 | 3871510380 | 11890 | 11900 | 11900 | 11890 | 363 |
| 341 | 20230727 | 132700 | 3867191850 | 11900 | 11940 | 11950 | 11900 | 2253 |
| 342 | 20230727 | 132600 | 3840312810 | 11940 | 11930 | 11940 | 11920 | 246 |
| 343 | 20230727 | 132500 | 3837376400 | 11940 | 11920 | 11940 | 11920 | 210 |
| 344 | 20230727 | 132400 | 3834869750 | 11920 | 11950 | 11950 | 11920 | 1054 |
| 345 | 20230727 | 132300 | 3822275560 | 11950 | 11900 | 11950 | 11900 | 822 |
| 346 | 20230727 | 132200 | 3812461180 | 11900 | 11900 | 11950 | 11900 | 699 |
| 347 | 20230727 | 132100 | 3804130440 | 11900 | 11890 | 11900 | 11890 | 55 |
| 348 | 20230727 | 132000 | 3803476000 | 11900 | 11870 | 11900 | 11870 | 718 |
| 349 | 20230727 | 131900 | 3794942330 | 11870 | 11880 | 11880 | 11870 | 712 |
| 350 | 20230727 | 131800 | 3786484930 | 11880 | 11920 | 11920 | 11880 | 2541 |
| 351 | 20230727 | 131700 | 3756232940 | 11920 | 11920 | 11930 | 11920 | 59 |
| 352 | 20230727 | 131600 | 3755529160 | 11930 | 11930 | 11940 | 11920 | 309 |
| 353 | 20230727 | 131500 | 3751842650 | 11940 | 11950 | 11960 | 11930 | 268 |
| 354 | 20230727 | 131400 | 3748640930 | 11950 | 11960 | 11970 | 11950 | 663 |
| 355 | 20230727 | 131300 | 3740715500 | 11950 | 12000 | 12000 | 11950 | 2102 |
| 356 | 20230727 | 131200 | 3715530500 | 12000 | 12010 | 12030 | 12000 | 1461 |
| 357 | 20230727 | 131100 | 3697974210 | 12010 | 12020 | 12020 | 12010 | 871 |
| 358 | 20230727 | 131000 | 3687505910 | 12010 | 11980 | 12010 | 11980 | 5478 |
| 359 | 20230727 | 130900 | 3621767100 | 11990 | 11990 | 11990 | 11980 | 255 |
| 360 | 20230727 | 130800 | 3618710810 | 11990 | 11990 | 12000 | 11980 | 2567 |
| 361 | 20230727 | 130700 | 3587935900 | 11990 | 11980 | 12000 | 11980 | 1633 |
| 362 | 20230727 | 130600 | 3568356580 | 11980 | 11970 | 11980 | 11970 | 181 |
| 363 | 20230727 | 130500 | 3566188250 | 11980 | 11970 | 11980 | 11960 | 1097 |
| 364 | 20230727 | 130400 | 3553053480 | 11970 | 11960 | 11980 | 11960 | 2386 |
| 365 | 20230727 | 130300 | 3524490580 | 11970 | 11950 | 11970 | 11950 | 223 |
| 366 | 20230727 | 130200 | 3521825160 | 11950 | 11950 | 11960 | 11940 | 829 |
| 367 | 20230727 | 130100 | 3511917320 | 11950 | 11950 | 11970 | 11950 | 94 |
| 368 | 20230727 | 130000 | 3510793320 | 11960 | 11920 | 11960 | 11920 | 1543 |
| 369 | 20230727 | 125900 | 3492356820 | 11920 | 11920 | 11930 | 11910 | 153 |
| 370 | 20230727 | 125800 | 3490534010 | 11920 | 11910 | 11920 | 11910 | 480 |
| 371 | 20230727 | 125700 | 3484813710 | 11920 | 11920 | 11920 | 11900 | 162 |
| 372 | 20230727 | 125600 | 3482884340 | 11920 | 11900 | 11920 | 11900 | 62 |
| 373 | 20230727 | 125500 | 3482145400 | 11900 | 11920 | 11920 | 11900 | 214 |
| 374 | 20230727 | 125400 | 3479596320 | 11900 | 11910 | 11920 | 11900 | 970 |
| 375 | 20230727 | 125300 | 3468043610 | 11890 | 11870 | 11910 | 11870 | 247 |
| 376 | 20230727 | 125200 | 3465104870 | 11870 | 11880 | 11880 | 11870 | 716 |
| 377 | 20230727 | 125100 | 3456604980 | 11880 | 11870 | 11880 | 11870 | 34 |
| 378 | 20230727 | 125000 | 3456201100 | 11870 | 11900 | 11900 | 11870 | 561 |
| 379 | 20230727 | 124900 | 3449533420 | 11890 | 11880 | 11900 | 11870 | 372 |
| 380 | 20230727 | 124800 | 3445111930 | 11880 | 11890 | 11890 | 11880 | 212 |
| 381 | 20230727 | 124700 | 3442593340 | 11850 | 11890 | 11890 | 11850 | 168 |
| 382 | 20230727 | 124600 | 3440596380 | 11840 | 11880 | 11890 | 11840 | 325 |
| 383 | 20230727 | 124500 | 3436733870 | 11880 | 11840 | 11880 | 11840 | 511 |
| 384 | 20230727 | 124400 | 3430675770 | 11840 | 11790 | 11840 | 11790 | 26 |
| 385 | 20230727 | 124300 | 3430368470 | 11840 | 11810 | 11840 | 11790 | 6850 |
| 386 | 20230727 | 124200 | 3349532370 | 11800 | 11830 | 11840 | 11800 | 396 |
| 387 | 20230727 | 124100 | 3344853310 | 11820 | 11830 | 11850 | 11820 | 354 |
| 388 | 20230727 | 124000 | 3340667770 | 11820 | 11800 | 11850 | 11800 | 243 |
| 389 | 20230727 | 123900 | 3337791120 | 11850 | 11790 | 11850 | 11790 | 261 |
| 390 | 20230727 | 123800 | 3334709220 | 11790 | 11820 | 11840 | 11790 | 1427 |
| 391 | 20230727 | 123700 | 3317864450 | 11810 | 11870 | 11870 | 11810 | 1475 |
| 392 | 20230727 | 123600 | 3300399580 | 11870 | 11940 | 11960 | 11870 | 8294 |
| 393 | 20230727 | 123500 | 3201322040 | 11930 | 11890 | 11940 | 11890 | 4190 |
| 394 | 20230727 | 123400 | 3151421900 | 11890 | 11890 | 11890 | 11850 | 3309 |
| 395 | 20230727 | 123300 | 3112092430 | 11870 | 11870 | 11870 | 11870 | 0 |
| 396 | 20230727 | 123200 | 3112092430 | 11870 | 11870 | 11870 | 11870 | 0 |
| 397 | 20230727 | 123100 | 3112092430 | 11870 | 11850 | 11870 | 11820 | 3051 |
| 398 | 20230727 | 123000 | 3075902640 | 11850 | 11820 | 11850 | 11820 | 2271 |
| 399 | 20230727 | 122900 | 3049005890 | 11810 | 11810 | 11820 | 11810 | 12 |
| 400 | 20230727 | 122800 | 3048864160 | 11830 | 11830 | 11830 | 11820 | 857 |
| 401 | 20230727 | 122700 | 3038733820 | 11830 | 11840 | 11840 | 11830 | 186 |
| 402 | 20230727 | 122600 | 3036532520 | 11840 | 11840 | 11840 | 11840 | 118 |
| 403 | 20230727 | 122500 | 3035135400 | 11840 | 11850 | 11850 | 11840 | 160 |
| 404 | 20230727 | 122400 | 3033240940 | 11850 | 11840 | 11850 | 11830 | 330 |
| 405 | 20230727 | 122300 | 3029334070 | 11840 | 11820 | 11840 | 11820 | 292 |
| 406 | 20230727 | 122200 | 3025880040 | 11830 | 11840 | 11840 | 11830 | 562 |
| 407 | 20230727 | 122100 | 3019226230 | 11850 | 11830 | 11850 | 11830 | 378 |
| 408 | 20230727 | 122000 | 3014750680 | 11830 | 11840 | 11840 | 11830 | 758 |
| 409 | 20230727 | 121900 | 3005778140 | 11840 | 11830 | 11840 | 11830 | 75 |
| 410 | 20230727 | 121800 | 3004890350 | 11840 | 11840 | 11850 | 11840 | 849 |
| 411 | 20230727 | 121700 | 2994838150 | 11850 | 11830 | 11850 | 11830 | 774 |
| 412 | 20230727 | 121600 | 2985673700 | 11840 | 11840 | 11840 | 11840 | 1005 |
| 413 | 20230727 | 121500 | 2973774500 | 11840 | 11830 | 11840 | 11830 | 988 |
| 414 | 20230727 | 121400 | 2962086030 | 11830 | 11820 | 11830 | 11820 | 1547 |
| 415 | 20230727 | 121300 | 2943785520 | 11820 | 11820 | 11820 | 11820 | 627 |
| 416 | 20230727 | 121200 | 2936374380 | 11820 | 11830 | 11830 | 11820 | 170 |
| 417 | 20230727 | 121100 | 2934363630 | 11830 | 11830 | 11830 | 11820 | 1099 |
| 418 | 20230727 | 121000 | 2921362580 | 11840 | 11810 | 11840 | 11810 | 3360 |
| 419 | 20230727 | 120900 | 2881636310 | 11800 | 11790 | 11800 | 11790 | 544 |
| 420 | 20230727 | 120800 | 2875220110 | 11790 | 11780 | 11790 | 11780 | 314 |
| 421 | 20230727 | 120700 | 2871519390 | 11780 | 11780 | 11790 | 11780 | 980 |
| 422 | 20230727 | 120600 | 2859974980 | 11780 | 11780 | 11780 | 11780 | 162 |
| 423 | 20230727 | 120500 | 2858066620 | 11790 | 11780 | 11790 | 11780 | 1086 |
| 424 | 20230727 | 120400 | 2845263540 | 11770 | 11760 | 11770 | 11760 | 152 |
| 425 | 20230727 | 120300 | 2843475450 | 11750 | 11750 | 11750 | 11750 | 606 |
| 426 | 20230727 | 120200 | 2836354950 | 11750 | 11750 | 11750 | 11750 | 424 |
| 427 | 20230727 | 120100 | 2831372950 | 11750 | 11770 | 11790 | 11750 | 571 |
| 428 | 20230727 | 120000 | 2824651560 | 11770 | 11750 | 11790 | 11750 | 262 |
| 429 | 20230727 | 115900 | 2821571780 | 11790 | 11760 | 11790 | 11760 | 708 |
| 430 | 20230727 | 115800 | 2813236740 | 11750 | 11750 | 11750 | 11750 | 406 |
| 431 | 20230727 | 115700 | 2808466240 | 11760 | 11760 | 11760 | 11760 | 0 |
| 432 | 20230727 | 115600 | 2808466240 | 11760 | 11760 | 11760 | 11760 | 0 |
| 433 | 20230727 | 115500 | 2808466240 | 11760 | 11740 | 11770 | 11740 | 345 |
| 434 | 20230727 | 115400 | 2804411500 | 11760 | 11760 | 11760 | 11740 | 2901 |
| 435 | 20230727 | 115300 | 2770320560 | 11760 | 11760 | 11760 | 11760 | 229 |
| 436 | 20230727 | 115200 | 2767627520 | 11760 | 11760 | 11760 | 11760 | 11 |
| 437 | 20230727 | 115100 | 2767498160 | 11760 | 11750 | 11760 | 11750 | 17 |
| 438 | 20230727 | 115000 | 2767298250 | 11750 | 11760 | 11760 | 11750 | 43 |
| 439 | 20230727 | 114900 | 2766792680 | 11760 | 11800 | 11810 | 11760 | 187 |
| 440 | 20230727 | 114800 | 2764587610 | 11800 | 11790 | 11810 | 11790 | 736 |
| 441 | 20230727 | 114700 | 2755904050 | 11780 | 11780 | 11780 | 11780 | 19 |
| 442 | 20230727 | 114600 | 2755680230 | 11780 | 11780 | 11780 | 11760 | 393 |
| 443 | 20230727 | 114500 | 2751055770 | 11790 | 11790 | 11790 | 11760 | 640 |
| 444 | 20230727 | 114400 | 2743513170 | 11800 | 11810 | 11810 | 11800 | 128 |
| 445 | 20230727 | 114300 | 2742001700 | 11810 | 11810 | 11810 | 11800 | 348 |
| 446 | 20230727 | 114200 | 2737892430 | 11820 | 11790 | 11820 | 11790 | 879 |
| 447 | 20230727 | 114100 | 2727518600 | 11780 | 11800 | 11800 | 11780 | 175 |
| 448 | 20230727 | 114000 | 2725454760 | 11760 | 11790 | 11800 | 11750 | 1042 |
| 449 | 20230727 | 113900 | 2713188420 | 11790 | 11790 | 11790 | 11780 | 131 |
| 450 | 20230727 | 113800 | 2711643990 | 11790 | 11810 | 11810 | 11790 | 137 |
| 451 | 20230727 | 113700 | 2710027490 | 11810 | 11800 | 11820 | 11800 | 856 |
| 452 | 20230727 | 113600 | 2699921680 | 11800 | 11790 | 11800 | 11790 | 115 |
| 453 | 20230727 | 113500 | 2698565750 | 11780 | 11780 | 11780 | 11780 | 5 |
| 454 | 20230727 | 113400 | 2698506850 | 11780 | 11760 | 11780 | 11760 | 98 |
| 455 | 20230727 | 113300 | 2697353380 | 11770 | 11760 | 11770 | 11760 | 13 |
| 456 | 20230727 | 113200 | 2697200400 | 11770 | 11770 | 11770 | 11760 | 109 |
| 457 | 20230727 | 113100 | 2695917970 | 11770 | 11770 | 11770 | 11760 | 87 |
| 458 | 20230727 | 113000 | 2694894520 | 11770 | 11780 | 11780 | 11760 | 74 |
| 459 | 20230727 | 112900 | 2694023660 | 11780 | 11770 | 11800 | 11760 | 190 |
| 460 | 20230727 | 112800 | 2691785210 | 11770 | 11820 | 11820 | 11760 | 3665 |
| 461 | 20230727 | 112700 | 2648555090 | 11810 | 11820 | 11820 | 11810 | 35 |
| 462 | 20230727 | 112600 | 2648141530 | 11810 | 11810 | 11820 | 11810 | 510 |
| 463 | 20230727 | 112500 | 2642113440 | 11810 | 11800 | 11820 | 11800 | 1557 |
| 464 | 20230727 | 112400 | 2623724430 | 11800 | 11780 | 11810 | 11770 | 6038 |
| 465 | 20230727 | 112300 | 2552487710 | 11770 | 11760 | 11790 | 11760 | 4213 |
| 466 | 20230727 | 112200 | 2502863380 | 11750 | 11750 | 11750 | 11740 | 368 |
| 467 | 20230727 | 112100 | 2498539560 | 11750 | 11750 | 11760 | 11750 | 311 |
| 468 | 20230727 | 112000 | 2494884850 | 11750 | 11760 | 11760 | 11750 | 14 |
| 469 | 20230727 | 111900 | 2494720250 | 11760 | 11760 | 11760 | 11750 | 115 |
| 470 | 20230727 | 111800 | 2493368910 | 11750 | 11670 | 11750 | 11670 | 3106 |
| 471 | 20230727 | 111700 | 2456884540 | 11670 | 11730 | 11730 | 11660 | 108 |
| 472 | 20230727 | 111600 | 2455619960 | 11730 | 11660 | 11740 | 11660 | 1147 |
| 473 | 20230727 | 111500 | 2442166430 | 11660 | 11720 | 11720 | 11660 | 365 |
| 474 | 20230727 | 111400 | 2437890570 | 11720 | 11670 | 11720 | 11670 | 227 |
| 475 | 20230727 | 111300 | 2435232440 | 11650 | 11650 | 11710 | 11650 | 51 |
| 476 | 20230727 | 111200 | 2434635650 | 11650 | 11710 | 11710 | 11650 | 109 |
| 477 | 20230727 | 111100 | 2433359400 | 11650 | 11660 | 11710 | 11650 | 554 |
| 478 | 20230727 | 111000 | 2426882390 | 11660 | 11670 | 11670 | 11660 | 238 |
| 479 | 20230727 | 110900 | 2424105060 | 11670 | 11660 | 11690 | 11660 | 179 |
| 480 | 20230727 | 110800 | 2422016720 | 11650 | 11650 | 11650 | 11640 | 213 |
| 481 | 20230727 | 110700 | 2419535490 | 11660 | 11660 | 11660 | 11660 | 1004 |
| 482 | 20230727 | 110600 | 2407828850 | 11670 | 11680 | 11680 | 11660 | 175 |
| 483 | 20230727 | 110500 | 2405785190 | 11660 | 11680 | 11680 | 11660 | 204 |
| 484 | 20230727 | 110400 | 2403404360 | 11680 | 11680 | 11690 | 11680 | 276 |
| 485 | 20230727 | 110300 | 2400180670 | 11700 | 11710 | 11710 | 11680 | 535 |
| 486 | 20230727 | 110200 | 2393921310 | 11710 | 11710 | 11720 | 11710 | 192 |
| 487 | 20230727 | 110100 | 2391672960 | 11720 | 11700 | 11730 | 11700 | 10 |
| 488 | 20230727 | 110000 | 2391555770 | 11700 | 11680 | 11730 | 11680 | 187 |
| 489 | 20230727 | 105900 | 2389364320 | 11680 | 11680 | 11720 | 11680 | 116 |
| 490 | 20230727 | 105800 | 2388005620 | 11680 | 11680 | 11720 | 11680 | 128 |
| 491 | 20230727 | 105700 | 2386505940 | 11670 | 11660 | 11720 | 11660 | 132 |
| 492 | 20230727 | 105600 | 2384964400 | 11670 | 11660 | 11730 | 11660 | 256 |
| 493 | 20230727 | 105500 | 2381976310 | 11660 | 11650 | 11720 | 11650 | 260 |
| 494 | 20230727 | 105400 | 2378934390 | 11680 | 11720 | 11730 | 11630 | 411 |
| 495 | 20230727 | 105300 | 2374136870 | 11720 | 11610 | 11720 | 11610 | 135 |
| 496 | 20230727 | 105200 | 2372558380 | 11610 | 11680 | 11680 | 11600 | 242 |
| 497 | 20230727 | 105100 | 2369742450 | 11600 | 11590 | 11660 | 11590 | 3043 |
| 498 | 20230727 | 105000 | 2334439280 | 11590 | 11590 | 11600 | 11590 | 165 |
| 499 | 20230727 | 104900 | 2332525950 | 11580 | 11590 | 11590 | 11580 | 79 |
| 500 | 20230727 | 104800 | 2331610580 | 11600 | 11590 | 11600 | 11580 | 431 |
| 501 | 20230727 | 104700 | 2326615380 | 11590 | 11590 | 11600 | 11590 | 218 |
| 502 | 20230727 | 104600 | 2324087880 | 11610 | 11590 | 11610 | 11590 | 576 |
| 503 | 20230727 | 104500 | 2317403660 | 11600 | 11600 | 11600 | 11600 | 776 |
| 504 | 20230727 | 104400 | 2308402060 | 11600 | 11620 | 11620 | 11600 | 384 |
| 505 | 20230727 | 104300 | 2303943840 | 11610 | 11610 | 11660 | 11610 | 237 |
| 506 | 20230727 | 104200 | 2301182720 | 11600 | 11600 | 11600 | 11590 | 218 |
| 507 | 20230727 | 104100 | 2298654000 | 11590 | 11600 | 11680 | 11590 | 271 |
| 508 | 20230727 | 104000 | 2295505230 | 11580 | 11600 | 11610 | 11580 | 2383 |
| 509 | 20230727 | 103900 | 2267868170 | 11600 | 11600 | 11610 | 11600 | 470 |
| 510 | 20230727 | 103800 | 2262415210 | 11600 | 11620 | 11630 | 11600 | 2007 |
| 511 | 20230727 | 103700 | 2239100800 | 11640 | 11650 | 11650 | 11630 | 1076 |
| 512 | 20230727 | 103600 | 2226574310 | 11650 | 11650 | 11660 | 11650 | 1396 |
| 513 | 20230727 | 103500 | 2210305910 | 11660 | 11690 | 11690 | 11650 | 3371 |
| 514 | 20230727 | 103400 | 2170936430 | 11690 | 11700 | 11700 | 11690 | 759 |
| 515 | 20230727 | 103300 | 2162057640 | 11700 | 11740 | 11740 | 11700 | 404 |
| 516 | 20230727 | 103200 | 2157321460 | 11740 | 11750 | 11750 | 11740 | 903 |
| 517 | 20230727 | 103100 | 2146714870 | 11750 | 11760 | 11760 | 11750 | 952 |
| 518 | 20230727 | 103000 | 2135525060 | 11750 | 11760 | 11760 | 11750 | 1298 |
| 519 | 20230727 | 102900 | 2120271440 | 11770 | 11770 | 11770 | 11760 | 2069 |
| 520 | 20230727 | 102800 | 2095919520 | 11760 | 11760 | 11760 | 11760 | 341 |
| 521 | 20230727 | 102700 | 2091909360 | 11760 | 11760 | 11760 | 11740 | 612 |
| 522 | 20230727 | 102600 | 2084713890 | 11760 | 11740 | 11760 | 11740 | 2329 |
| 523 | 20230727 | 102500 | 2057345680 | 11740 | 11740 | 11750 | 11740 | 666 |
| 524 | 20230727 | 102400 | 2049526740 | 11730 | 11720 | 11740 | 11700 | 343 |
| 525 | 20230727 | 102300 | 2045505940 | 11730 | 11750 | 11760 | 11730 | 349 |
| 526 | 20230727 | 102200 | 2041406470 | 11750 | 11750 | 11770 | 11750 | 1686 |
| 527 | 20230727 | 102100 | 2021578720 | 11750 | 11730 | 11770 | 11710 | 4388 |
| 528 | 20230727 | 102000 | 1970042820 | 11730 | 11700 | 11730 | 11700 | 2275 |
| 529 | 20230727 | 101900 | 1943390080 | 11700 | 11700 | 11710 | 11700 | 85 |
| 530 | 20230727 | 101800 | 1942395430 | 11700 | 11660 | 11710 | 11660 | 467 |
| 531 | 20230727 | 101700 | 1936939200 | 11700 | 11690 | 11710 | 11640 | 836 |
| 532 | 20230727 | 101600 | 1927183740 | 11690 | 11700 | 11700 | 11680 | 42 |
| 533 | 20230727 | 101500 | 1926692650 | 11700 | 11710 | 11710 | 11700 | 646 |
| 534 | 20230727 | 101400 | 1919128990 | 11710 | 11710 | 11710 | 11670 | 1149 |
| 535 | 20230727 | 101300 | 1905687050 | 11710 | 11690 | 11710 | 11690 | 1161 |
| 536 | 20230727 | 101200 | 1892097240 | 11690 | 11700 | 11700 | 11690 | 784 |
| 537 | 20230727 | 101100 | 1882926440 | 11700 | 11670 | 11720 | 11660 | 6851 |
| 538 | 20230727 | 101000 | 1802815590 | 11670 | 11670 | 11670 | 11650 | 362 |
| 539 | 20230727 | 100900 | 1798594270 | 11650 | 11640 | 11670 | 11640 | 285 |
| 540 | 20230727 | 100800 | 1795273860 | 11640 | 11630 | 11670 | 11620 | 1854 |
| 541 | 20230727 | 100700 | 1773692010 | 11620 | 11630 | 11640 | 11620 | 1108 |
| 542 | 20230727 | 100600 | 1760806180 | 11630 | 11570 | 11630 | 11560 | 1803 |
| 543 | 20230727 | 100500 | 1739890350 | 11560 | 11570 | 11580 | 11560 | 267 |
| 544 | 20230727 | 100400 | 1736799510 | 11570 | 11580 | 11580 | 11570 | 3 |
| 545 | 20230727 | 100300 | 1736764790 | 11580 | 11570 | 11580 | 11570 | 460 |
| 546 | 20230727 | 100200 | 1731439450 | 11570 | 11570 | 11580 | 11570 | 202 |
| 547 | 20230727 | 100100 | 1729102300 | 11570 | 11570 | 11580 | 11570 | 1745 |
| 548 | 20230727 | 100000 | 1708910940 | 11560 | 11480 | 11560 | 11480 | 1660 |
| 549 | 20230727 | 095900 | 1689737780 | 11540 | 11540 | 11540 | 11480 | 819 |
| 550 | 20230727 | 095800 | 1680303650 | 11540 | 11510 | 11540 | 11510 | 366 |
| 551 | 20230727 | 095700 | 1676084330 | 11520 | 11520 | 11540 | 11510 | 755 |
| 552 | 20230727 | 095600 | 1667378820 | 11520 | 11460 | 11520 | 11460 | 357 |
| 553 | 20230727 | 095500 | 1663275440 | 11450 | 11460 | 11480 | 11450 | 355 |
| 554 | 20230727 | 095400 | 1659205370 | 11470 | 11480 | 11480 | 11470 | 391 |
| 555 | 20230727 | 095300 | 1654718690 | 11480 | 11540 | 11540 | 11480 | 1524 |
| 556 | 20230727 | 095200 | 1637163890 | 11540 | 11550 | 11550 | 11520 | 467 |
| 557 | 20230727 | 095100 | 1631774370 | 11560 | 11530 | 11560 | 11500 | 762 |
| 558 | 20230727 | 095000 | 1622987770 | 11480 | 11550 | 11560 | 11470 | 7605 |
| 559 | 20230727 | 094900 | 1535424950 | 11570 | 11570 | 11570 | 11550 | 1603 |
| 560 | 20230727 | 094800 | 1516891300 | 11570 | 11580 | 11580 | 11570 | 213 |
| 561 | 20230727 | 094700 | 1514425370 | 11570 | 11600 | 11610 | 11570 | 369 |
| 562 | 20230727 | 094600 | 1510147300 | 11640 | 11600 | 11640 | 11600 | 625 |
| 563 | 20230727 | 094500 | 1502892260 | 11600 | 11650 | 11650 | 11600 | 816 |
| 564 | 20230727 | 094400 | 1493401320 | 11650 | 11660 | 11660 | 11650 | 200 |
| 565 | 20230727 | 094300 | 1491070160 | 11660 | 11630 | 11680 | 11630 | 590 |
| 566 | 20230727 | 094200 | 1484186340 | 11630 | 11640 | 11660 | 11630 | 291 |
| 567 | 20230727 | 094100 | 1480797980 | 11630 | 11560 | 11660 | 11550 | 1671 |
| 568 | 20230727 | 094000 | 1461377790 | 11550 | 11590 | 11590 | 11540 | 226 |
| 569 | 20230727 | 093900 | 1458767850 | 11590 | 11540 | 11590 | 11540 | 580 |
| 570 | 20230727 | 093800 | 1452061800 | 11590 | 11530 | 11590 | 11530 | 156 |
| 571 | 20230727 | 093700 | 1450259200 | 11530 | 11530 | 11590 | 11530 | 1677 |
| 572 | 20230727 | 093600 | 1430877430 | 11540 | 11570 | 11570 | 11540 | 2854 |
| 573 | 20230727 | 093500 | 1397921570 | 11570 | 11560 | 11580 | 11560 | 1398 |
| 574 | 20230727 | 093400 | 1381744690 | 11590 | 11610 | 11630 | 11570 | 2246 |
| 575 | 20230727 | 093300 | 1355704310 | 11620 | 11640 | 11670 | 11600 | 3595 |
| 576 | 20230727 | 093200 | 1313919400 | 11660 | 11700 | 11710 | 11660 | 1347 |
| 577 | 20230727 | 093100 | 1298182820 | 11710 | 11650 | 11710 | 11640 | 935 |
| 578 | 20230727 | 093000 | 1287256700 | 11640 | 11680 | 11680 | 11630 | 941 |
| 579 | 20230727 | 092900 | 1276296530 | 11670 | 11700 | 11700 | 11670 | 360 |
| 580 | 20230727 | 092800 | 1272088940 | 11720 | 11700 | 11730 | 11700 | 1403 |
| 581 | 20230727 | 092700 | 1255655080 | 11700 | 11630 | 11700 | 11620 | 1790 |
| 582 | 20230727 | 092600 | 1234764110 | 11610 | 11610 | 11630 | 11610 | 1232 |
| 583 | 20230727 | 092500 | 1220452870 | 11610 | 11620 | 11650 | 11610 | 793 |
| 584 | 20230727 | 092400 | 1211240650 | 11620 | 11620 | 11660 | 11600 | 5351 |
| 585 | 20230727 | 092300 | 1149141240 | 11620 | 11710 | 11720 | 11610 | 4175 |
| 586 | 20230727 | 092200 | 1100511920 | 11710 | 11700 | 11730 | 11680 | 2785 |
| 587 | 20230727 | 092100 | 1067898090 | 11700 | 11650 | 11700 | 11640 | 2930 |
| 588 | 20230727 | 092000 | 1033704530 | 11680 | 11670 | 11690 | 11630 | 1336 |
| 589 | 20230727 | 091900 | 1018110280 | 11670 | 11710 | 11730 | 11630 | 3242 |
| 590 | 20230727 | 091800 | 980241010 | 11710 | 11670 | 11710 | 11660 | 3902 |
| 591 | 20230727 | 091700 | 934663360 | 11670 | 11640 | 11670 | 11640 | 2583 |
| 592 | 20230727 | 091600 | 904550070 | 11640 | 11530 | 11640 | 11530 | 6798 |
| 593 | 20230727 | 091500 | 825744110 | 11530 | 11570 | 11570 | 11520 | 1993 |
| 594 | 20230727 | 091400 | 802731950 | 11550 | 11430 | 11560 | 11430 | 13098 |
| 595 | 20230727 | 091300 | 652177730 | 11440 | 11440 | 11440 | 11400 | 1544 |
| 596 | 20230727 | 091200 | 634524930 | 11440 | 11440 | 11450 | 11430 | 1658 |
| 597 | 20230727 | 091100 | 615557860 | 11440 | 11440 | 11450 | 11420 | 1558 |
| 598 | 20230727 | 091000 | 597739070 | 11430 | 11440 | 11480 | 11430 | 4615 |
| 599 | 20230727 | 090900 | 544866420 | 11440 | 11460 | 11460 | 11440 | 3657 |
| 600 | 20230727 | 090800 | 503002280 | 11460 | 11420 | 11490 | 11420 | 6696 |
| 601 | 20230727 | 090700 | 426281580 | 11420 | 11420 | 11430 | 11390 | 3547 |
| 602 | 20230727 | 090600 | 385804230 | 11420 | 11380 | 11440 | 11380 | 6164 |
| 603 | 20230727 | 090500 | 315464520 | 11380 | 11330 | 11390 | 11330 | 4736 |
| 604 | 20230727 | 090400 | 261607500 | 11310 | 11260 | 11330 | 11240 | 5586 |
| 605 | 20230727 | 090300 | 198634730 | 11240 | 11160 | 11270 | 11160 | 4978 |
| 606 | 20230727 | 090200 | 142799250 | 11160 | 11180 | 11210 | 11160 | 2423 |
| 607 | 20230727 | 090100 | 115695510 | 11180 | 10940 | 11190 | 10940 | 3791 |
| 608 | 20230727 | 090000 | 73800800 | 10870 | 10800 | 10940 | 10790 | 6758 |