32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 3 | 20230727 | 190600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 4 | 20230727 | 190500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 5 | 20230727 | 190400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 6 | 20230727 | 190300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 7 | 20230727 | 190200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 8 | 20230727 | 190100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 9 | 20230727 | 190000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 10 | 20230727 | 185900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 11 | 20230727 | 185800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 12 | 20230727 | 185700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 13 | 20230727 | 185600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 14 | 20230727 | 185500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 15 | 20230727 | 185400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 16 | 20230727 | 185300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 17 | 20230727 | 185200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 18 | 20230727 | 185100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 19 | 20230727 | 185000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 20 | 20230727 | 184900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 21 | 20230727 | 184800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 22 | 20230727 | 184700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 23 | 20230727 | 184600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 24 | 20230727 | 184500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 25 | 20230727 | 184400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 26 | 20230727 | 184300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 27 | 20230727 | 184200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 28 | 20230727 | 184100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 29 | 20230727 | 184000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 30 | 20230727 | 183900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 31 | 20230727 | 183800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 32 | 20230727 | 183700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 33 | 20230727 | 183600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 34 | 20230727 | 183500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 35 | 20230727 | 183400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 36 | 20230727 | 183300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 37 | 20230727 | 183200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 38 | 20230727 | 183100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 39 | 20230727 | 183000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 40 | 20230727 | 182900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 41 | 20230727 | 182800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 42 | 20230727 | 182700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 43 | 20230727 | 182600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 44 | 20230727 | 182500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 45 | 20230727 | 182400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 46 | 20230727 | 182300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 47 | 20230727 | 182200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 48 | 20230727 | 182100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 49 | 20230727 | 182000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 50 | 20230727 | 181900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 51 | 20230727 | 181800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 52 | 20230727 | 181700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 53 | 20230727 | 181600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 54 | 20230727 | 181500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 55 | 20230727 | 181400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 56 | 20230727 | 181300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 57 | 20230727 | 181200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 58 | 20230727 | 181100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 59 | 20230727 | 181000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 60 | 20230727 | 180900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 61 | 20230727 | 180800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 62 | 20230727 | 180700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 63 | 20230727 | 180600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 64 | 20230727 | 180500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 65 | 20230727 | 180400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 66 | 20230727 | 180300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 67 | 20230727 | 180200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 68 | 20230727 | 180100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 69 | 20230727 | 180000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 70 | 20230727 | 175900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 71 | 20230727 | 175800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 72 | 20230727 | 175700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 73 | 20230727 | 175600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 74 | 20230727 | 175500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 75 | 20230727 | 175400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 76 | 20230727 | 175300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 77 | 20230727 | 175200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 78 | 20230727 | 175100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 79 | 20230727 | 175000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 80 | 20230727 | 174900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 81 | 20230727 | 174800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 82 | 20230727 | 174700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 83 | 20230727 | 174600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 84 | 20230727 | 174500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 85 | 20230727 | 174400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 86 | 20230727 | 174300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 87 | 20230727 | 174200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 88 | 20230727 | 174100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 89 | 20230727 | 174000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 90 | 20230727 | 173900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 91 | 20230727 | 173800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 92 | 20230727 | 173700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 93 | 20230727 | 173600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 94 | 20230727 | 173500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 95 | 20230727 | 173400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 96 | 20230727 | 173300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 97 | 20230727 | 173200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 98 | 20230727 | 173100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 99 | 20230727 | 173000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 100 | 20230727 | 172900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 101 | 20230727 | 172800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 102 | 20230727 | 172700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 103 | 20230727 | 172600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 104 | 20230727 | 172500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 105 | 20230727 | 172400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 106 | 20230727 | 172300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 107 | 20230727 | 172200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 108 | 20230727 | 172100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 109 | 20230727 | 172000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 110 | 20230727 | 171900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 111 | 20230727 | 171800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 112 | 20230727 | 171700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 113 | 20230727 | 171600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 114 | 20230727 | 171500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 115 | 20230727 | 171400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 116 | 20230727 | 171300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 117 | 20230727 | 171200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 118 | 20230727 | 171100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 119 | 20230727 | 171000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 120 | 20230727 | 170900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 121 | 20230727 | 170800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 122 | 20230727 | 170700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 123 | 20230727 | 170600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 124 | 20230727 | 170500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 125 | 20230727 | 170400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 126 | 20230727 | 170300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 127 | 20230727 | 170200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 128 | 20230727 | 170100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 129 | 20230727 | 170000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 130 | 20230727 | 165900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 131 | 20230727 | 165800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 132 | 20230727 | 165700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 133 | 20230727 | 165600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 134 | 20230727 | 165500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 135 | 20230727 | 165400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 136 | 20230727 | 165300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 137 | 20230727 | 165200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 138 | 20230727 | 165100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 139 | 20230727 | 165000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 140 | 20230727 | 164900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 141 | 20230727 | 164800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 142 | 20230727 | 164700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 143 | 20230727 | 164600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 144 | 20230727 | 164500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 145 | 20230727 | 164400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 146 | 20230727 | 164300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 147 | 20230727 | 164200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 148 | 20230727 | 164100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 149 | 20230727 | 164000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 150 | 20230727 | 163900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 151 | 20230727 | 163800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 152 | 20230727 | 163700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 153 | 20230727 | 163600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 154 | 20230727 | 163500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 155 | 20230727 | 163400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 156 | 20230727 | 163300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 157 | 20230727 | 163200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 158 | 20230727 | 163100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 159 | 20230727 | 163000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 160 | 20230727 | 162900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 161 | 20230727 | 162800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 162 | 20230727 | 162700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 163 | 20230727 | 162600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 164 | 20230727 | 162500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 165 | 20230727 | 162400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 166 | 20230727 | 162300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 167 | 20230727 | 162200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 168 | 20230727 | 162100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 169 | 20230727 | 162000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 170 | 20230727 | 161900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 171 | 20230727 | 161800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 172 | 20230727 | 161700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 173 | 20230727 | 161600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 174 | 20230727 | 161500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 175 | 20230727 | 161400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 176 | 20230727 | 161300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 177 | 20230727 | 161200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 178 | 20230727 | 161100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 179 | 20230727 | 161000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 180 | 20230727 | 160900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 181 | 20230727 | 160800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 182 | 20230727 | 160700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 183 | 20230727 | 160600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 184 | 20230727 | 160500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 185 | 20230727 | 160400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 186 | 20230727 | 160300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 187 | 20230727 | 160200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 188 | 20230727 | 160100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 189 | 20230727 | 160000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 190 | 20230727 | 155900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 191 | 20230727 | 155800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 192 | 20230727 | 155700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 193 | 20230727 | 155600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 194 | 20230727 | 155500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 195 | 20230727 | 155400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 196 | 20230727 | 155300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 197 | 20230727 | 155200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 198 | 20230727 | 155100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 199 | 20230727 | 155000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 200 | 20230727 | 154900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 201 | 20230727 | 154800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 202 | 20230727 | 154700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 203 | 20230727 | 154600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 204 | 20230727 | 154500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 205 | 20230727 | 154400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 206 | 20230727 | 154300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 207 | 20230727 | 154200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 208 | 20230727 | 154100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 209 | 20230727 | 154000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 210 | 20230727 | 153900 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 211 | 20230727 | 153800 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 212 | 20230727 | 153700 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 213 | 20230727 | 153600 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 214 | 20230727 | 153500 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 215 | 20230727 | 153400 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 216 | 20230727 | 153300 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 217 | 20230727 | 153200 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 218 | 20230727 | 153100 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 0 |
| 219 | 20230727 | 153000 | 5532270350 | 18910 | 18910 | 18910 | 18910 | 15307 |
| 220 | 20230727 | 152900 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 221 | 20230727 | 152800 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 222 | 20230727 | 152700 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 223 | 20230727 | 152600 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 224 | 20230727 | 152500 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 225 | 20230727 | 152400 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 226 | 20230727 | 152300 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 227 | 20230727 | 152200 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 228 | 20230727 | 152100 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 229 | 20230727 | 152000 | 5242814980 | 18990 | 18990 | 18990 | 18990 | 0 |
| 230 | 20230727 | 151900 | 5242814980 | 18990 | 19000 | 19130 | 18970 | 1982 |
| 231 | 20230727 | 151800 | 5205017330 | 18970 | 19040 | 19040 | 18950 | 653 |
| 232 | 20230727 | 151700 | 5192596490 | 19050 | 18970 | 19050 | 18950 | 2402 |
| 233 | 20230727 | 151600 | 5147029880 | 18970 | 18970 | 19050 | 18950 | 4354 |
| 234 | 20230727 | 151500 | 5064442440 | 19070 | 19080 | 19080 | 18960 | 54 |
| 235 | 20230727 | 151400 | 5063414260 | 18950 | 18900 | 18950 | 18900 | 930 |
| 236 | 20230727 | 151300 | 5045823070 | 18880 | 18930 | 18940 | 18860 | 1512 |
| 237 | 20230727 | 151200 | 5017244870 | 18930 | 18910 | 18940 | 18880 | 1791 |
| 238 | 20230727 | 151100 | 4983382010 | 18910 | 18930 | 18940 | 18900 | 3232 |
| 239 | 20230727 | 151000 | 4922258630 | 18930 | 19000 | 19000 | 18930 | 429 |
| 240 | 20230727 | 150900 | 4914122280 | 19000 | 18940 | 19000 | 18940 | 4383 |
| 241 | 20230727 | 150800 | 4831013930 | 18900 | 18960 | 18960 | 18900 | 3208 |
| 242 | 20230727 | 150700 | 4770333710 | 18950 | 19000 | 19000 | 18950 | 4557 |
| 243 | 20230727 | 150600 | 4683923340 | 19000 | 18990 | 19000 | 18990 | 432 |
| 244 | 20230727 | 150500 | 4675719230 | 18990 | 18990 | 18990 | 18980 | 950 |
| 245 | 20230727 | 150400 | 4657688020 | 18990 | 18990 | 19000 | 18980 | 1892 |
| 246 | 20230727 | 150300 | 4621751150 | 18990 | 19000 | 19000 | 18990 | 2093 |
| 247 | 20230727 | 150200 | 4581992220 | 19000 | 19100 | 19100 | 18980 | 1634 |
| 248 | 20230727 | 150100 | 4550941230 | 19100 | 19000 | 19100 | 19000 | 825 |
| 249 | 20230727 | 150000 | 4535221510 | 19000 | 19000 | 19030 | 18990 | 1325 |
| 250 | 20230727 | 145900 | 4510047580 | 19000 | 19100 | 19100 | 19000 | 4456 |
| 251 | 20230727 | 145800 | 4425173590 | 19100 | 19120 | 19120 | 19100 | 1188 |
| 252 | 20230727 | 145700 | 4402474070 | 19120 | 19110 | 19140 | 19110 | 1978 |
| 253 | 20230727 | 145600 | 4364646730 | 19110 | 19130 | 19130 | 19110 | 492 |
| 254 | 20230727 | 145500 | 4355236140 | 19130 | 19190 | 19200 | 19130 | 1364 |
| 255 | 20230727 | 145400 | 4329106090 | 19200 | 19160 | 19200 | 19150 | 1543 |
| 256 | 20230727 | 145300 | 4299538980 | 19160 | 19170 | 19170 | 19160 | 1430 |
| 257 | 20230727 | 145200 | 4272132960 | 19170 | 19200 | 19200 | 19170 | 579 |
| 258 | 20230727 | 145100 | 4261022830 | 19200 | 19190 | 19210 | 19190 | 939 |
| 259 | 20230727 | 145000 | 4242992740 | 19190 | 19210 | 19210 | 19190 | 302 |
| 260 | 20230727 | 144900 | 4237194850 | 19210 | 19220 | 19220 | 19210 | 306 |
| 261 | 20230727 | 144800 | 4231315170 | 19220 | 19240 | 19240 | 19220 | 73 |
| 262 | 20230727 | 144700 | 4229911530 | 19220 | 19240 | 19240 | 19210 | 588 |
| 263 | 20230727 | 144600 | 4218599190 | 19240 | 19240 | 19260 | 19240 | 574 |
| 264 | 20230727 | 144500 | 4207551140 | 19240 | 19240 | 19250 | 19240 | 596 |
| 265 | 20230727 | 144400 | 4196078910 | 19240 | 19280 | 19290 | 19240 | 188 |
| 266 | 20230727 | 144300 | 4192455060 | 19280 | 19290 | 19290 | 19240 | 84 |
| 267 | 20230727 | 144200 | 4190835540 | 19260 | 19220 | 19260 | 19210 | 335 |
| 268 | 20230727 | 144100 | 4184391230 | 19220 | 19220 | 19220 | 19220 | 184 |
| 269 | 20230727 | 144000 | 4180854750 | 19210 | 19250 | 19250 | 19210 | 108 |
| 270 | 20230727 | 143900 | 4178776070 | 19210 | 19200 | 19250 | 19200 | 950 |
| 271 | 20230727 | 143800 | 4160530540 | 19190 | 19190 | 19200 | 19190 | 107 |
| 272 | 20230727 | 143700 | 4158477160 | 19190 | 19190 | 19190 | 19190 | 505 |
| 273 | 20230727 | 143600 | 4148786210 | 19180 | 19190 | 19200 | 19180 | 818 |
| 274 | 20230727 | 143500 | 4133092030 | 19190 | 19200 | 19250 | 19190 | 958 |
| 275 | 20230727 | 143400 | 4114684510 | 19220 | 19210 | 19220 | 19190 | 1169 |
| 276 | 20230727 | 143300 | 4092220240 | 19220 | 19300 | 19300 | 19220 | 1517 |
| 277 | 20230727 | 143200 | 4063041570 | 19250 | 19280 | 19310 | 19250 | 221 |
| 278 | 20230727 | 143100 | 4058778130 | 19250 | 19240 | 19280 | 19240 | 778 |
| 279 | 20230727 | 143000 | 4043796970 | 19240 | 19230 | 19240 | 19220 | 418 |
| 280 | 20230727 | 142900 | 4035755250 | 19230 | 19210 | 19230 | 19200 | 304 |
| 281 | 20230727 | 142800 | 4029915150 | 19210 | 19210 | 19220 | 19210 | 51 |
| 282 | 20230727 | 142700 | 4028935240 | 19210 | 19210 | 19230 | 19210 | 44 |
| 283 | 20230727 | 142600 | 4028089620 | 19200 | 19220 | 19230 | 19180 | 148 |
| 284 | 20230727 | 142500 | 4025247170 | 19220 | 19200 | 19220 | 19200 | 60 |
| 285 | 20230727 | 142400 | 4024094130 | 19180 | 19180 | 19230 | 19180 | 481 |
| 286 | 20230727 | 142300 | 4014863140 | 19180 | 19180 | 19180 | 19180 | 25 |
| 287 | 20230727 | 142200 | 4014383640 | 19180 | 19190 | 19190 | 19180 | 55 |
| 288 | 20230727 | 142100 | 4013328700 | 19180 | 19170 | 19190 | 19170 | 285 |
| 289 | 20230727 | 142000 | 4007862530 | 19170 | 19170 | 19180 | 19170 | 250 |
| 290 | 20230727 | 141900 | 4003067690 | 19170 | 19180 | 19180 | 19170 | 43 |
| 291 | 20230727 | 141800 | 4002243370 | 19180 | 19180 | 19180 | 19170 | 48 |
| 292 | 20230727 | 141700 | 4001322980 | 19170 | 19180 | 19180 | 19170 | 194 |
| 293 | 20230727 | 141600 | 3997603180 | 19180 | 19190 | 19200 | 19180 | 138 |
| 294 | 20230727 | 141500 | 3994955480 | 19180 | 19190 | 19200 | 19180 | 277 |
| 295 | 20230727 | 141400 | 3989640370 | 19180 | 19190 | 19200 | 19180 | 84 |
| 296 | 20230727 | 141300 | 3988027890 | 19190 | 19190 | 19190 | 19190 | 32 |
| 297 | 20230727 | 141200 | 3987413810 | 19190 | 19190 | 19200 | 19180 | 188 |
| 298 | 20230727 | 141100 | 3983806210 | 19180 | 19180 | 19190 | 19180 | 28 |
| 299 | 20230727 | 141000 | 3983269130 | 19190 | 19230 | 19230 | 19190 | 580 |
| 300 | 20230727 | 140900 | 3972129430 | 19240 | 19250 | 19250 | 19240 | 156 |
| 301 | 20230727 | 140800 | 3969127720 | 19250 | 19230 | 19250 | 19230 | 337 |
| 302 | 20230727 | 140700 | 3962647010 | 19240 | 19240 | 19250 | 19240 | 159 |
| 303 | 20230727 | 140600 | 3959587840 | 19230 | 19240 | 19250 | 19230 | 57 |
| 304 | 20230727 | 140500 | 3958491070 | 19240 | 19260 | 19260 | 19240 | 118 |
| 305 | 20230727 | 140400 | 3956220550 | 19260 | 19230 | 19260 | 19230 | 586 |
| 306 | 20230727 | 140300 | 3944941630 | 19230 | 19220 | 19240 | 19200 | 117 |
| 307 | 20230727 | 140200 | 3942691670 | 19220 | 19200 | 19220 | 19200 | 107 |
| 308 | 20230727 | 140100 | 3940636400 | 19220 | 19220 | 19230 | 19220 | 214 |
| 309 | 20230727 | 140000 | 3936522760 | 19230 | 19220 | 19240 | 19220 | 123 |
| 310 | 20230727 | 135900 | 3934157580 | 19220 | 19220 | 19220 | 19220 | 51 |
| 311 | 20230727 | 135800 | 3933177360 | 19230 | 19220 | 19230 | 19220 | 111 |
| 312 | 20230727 | 135700 | 3931043210 | 19230 | 19240 | 19240 | 19230 | 65 |
| 313 | 20230727 | 135600 | 3929793070 | 19220 | 19220 | 19230 | 19220 | 187 |
| 314 | 20230727 | 135500 | 3926197740 | 19220 | 19260 | 19260 | 19220 | 9 |
| 315 | 20230727 | 135400 | 3926024720 | 19260 | 19250 | 19260 | 19200 | 117 |
| 316 | 20230727 | 135300 | 3923772590 | 19240 | 19240 | 19250 | 19180 | 44 |
| 317 | 20230727 | 135200 | 3922926330 | 19160 | 19140 | 19260 | 19140 | 387 |
| 318 | 20230727 | 135100 | 3915479180 | 19260 | 19120 | 19260 | 19120 | 45 |
| 319 | 20230727 | 135000 | 3914615990 | 19280 | 19130 | 19280 | 19110 | 631 |
| 320 | 20230727 | 134900 | 3902482870 | 19160 | 19110 | 19160 | 19110 | 109 |
| 321 | 20230727 | 134800 | 3900398380 | 19100 | 19140 | 19160 | 19090 | 145 |
| 322 | 20230727 | 134700 | 3897627950 | 19140 | 19120 | 19140 | 19090 | 245 |
| 323 | 20230727 | 134600 | 3892947300 | 19100 | 19090 | 19150 | 19090 | 40 |
| 324 | 20230727 | 134500 | 3892182780 | 19150 | 19090 | 19150 | 19090 | 111 |
| 325 | 20230727 | 134400 | 3890057610 | 19080 | 19080 | 19080 | 19080 | 50 |
| 326 | 20230727 | 134300 | 3889103610 | 19060 | 19060 | 19060 | 19060 | 8 |
| 327 | 20230727 | 134200 | 3888951130 | 19060 | 19160 | 19160 | 19060 | 6053 |
| 328 | 20230727 | 134100 | 3773267300 | 19150 | 19150 | 19150 | 19150 | 97 |
| 329 | 20230727 | 134000 | 3771409750 | 19150 | 19150 | 19150 | 19150 | 25 |
| 330 | 20230727 | 133900 | 3770931000 | 19160 | 19180 | 19180 | 19150 | 52 |
| 331 | 20230727 | 133800 | 3769934380 | 19160 | 19170 | 19180 | 19160 | 307 |
| 332 | 20230727 | 133700 | 3764049740 | 19180 | 19190 | 19190 | 19180 | 518 |
| 333 | 20230727 | 133600 | 3754114490 | 19180 | 19200 | 19290 | 19180 | 47 |
| 334 | 20230727 | 133500 | 3753210360 | 19210 | 19210 | 19210 | 19210 | 16 |
| 335 | 20230727 | 133400 | 3752903000 | 19180 | 19220 | 19300 | 19170 | 1080 |
| 336 | 20230727 | 133300 | 3732144850 | 19170 | 19230 | 19230 | 19170 | 727 |
| 337 | 20230727 | 133200 | 3718207120 | 19170 | 19220 | 19220 | 19170 | 447 |
| 338 | 20230727 | 133100 | 3709629340 | 19210 | 19170 | 19210 | 19170 | 60 |
| 339 | 20230727 | 133000 | 3708477620 | 19240 | 19170 | 19240 | 19170 | 88 |
| 340 | 20230727 | 132900 | 3706785530 | 19180 | 19170 | 19200 | 19170 | 122 |
| 341 | 20230727 | 132800 | 3704445660 | 19170 | 19170 | 19170 | 19170 | 8 |
| 342 | 20230727 | 132700 | 3704292300 | 19180 | 19150 | 19200 | 19070 | 2833 |
| 343 | 20230727 | 132600 | 3650041660 | 19140 | 19100 | 19150 | 19100 | 431 |
| 344 | 20230727 | 132500 | 3641793660 | 19120 | 19100 | 19120 | 19100 | 45 |
| 345 | 20230727 | 132400 | 3640933840 | 19100 | 19070 | 19110 | 19070 | 89 |
| 346 | 20230727 | 132300 | 3639235470 | 19120 | 19070 | 19120 | 19070 | 19 |
| 347 | 20230727 | 132200 | 3638872790 | 19060 | 19050 | 19130 | 19050 | 206 |
| 348 | 20230727 | 132100 | 3634941220 | 19050 | 19040 | 19060 | 19040 | 48 |
| 349 | 20230727 | 132000 | 3634027030 | 19050 | 19040 | 19050 | 19040 | 37 |
| 350 | 20230727 | 131900 | 3633322390 | 19040 | 19010 | 19050 | 19010 | 157 |
| 351 | 20230727 | 131800 | 3630333710 | 19020 | 19010 | 19020 | 19000 | 1685 |
| 352 | 20230727 | 131700 | 3598301050 | 19000 | 18990 | 19030 | 18990 | 1881 |
| 353 | 20230727 | 131600 | 3562543640 | 18960 | 18980 | 18990 | 18960 | 2196 |
| 354 | 20230727 | 131500 | 3520882260 | 18990 | 19000 | 19010 | 18980 | 757 |
| 355 | 20230727 | 131400 | 3506508680 | 19000 | 19030 | 19030 | 19000 | 1829 |
| 356 | 20230727 | 131300 | 3471747270 | 19020 | 19050 | 19060 | 19020 | 1201 |
| 357 | 20230727 | 131200 | 3448881410 | 19050 | 19080 | 19080 | 19050 | 433 |
| 358 | 20230727 | 131100 | 3440624010 | 19080 | 19080 | 19080 | 19080 | 199 |
| 359 | 20230727 | 131000 | 3436827090 | 19080 | 19070 | 19080 | 19070 | 43 |
| 360 | 20230727 | 130900 | 3436006810 | 19080 | 19070 | 19130 | 19060 | 256 |
| 361 | 20230727 | 130800 | 3431124650 | 19040 | 19040 | 19050 | 19040 | 238 |
| 362 | 20230727 | 130700 | 3426592050 | 19050 | 19070 | 19070 | 19050 | 1123 |
| 363 | 20230727 | 130600 | 3405196060 | 19060 | 19110 | 19150 | 19060 | 439 |
| 364 | 20230727 | 130500 | 3396813910 | 19110 | 19180 | 19180 | 19110 | 1138 |
| 365 | 20230727 | 130400 | 3375038620 | 19170 | 19190 | 19190 | 19170 | 777 |
| 366 | 20230727 | 130300 | 3360141350 | 19180 | 19200 | 19200 | 19180 | 379 |
| 367 | 20230727 | 130200 | 3352868820 | 19190 | 19180 | 19330 | 19180 | 207 |
| 368 | 20230727 | 130100 | 3348892050 | 19180 | 19180 | 19180 | 19180 | 128 |
| 369 | 20230727 | 130000 | 3346437010 | 19190 | 19190 | 19190 | 19180 | 54 |
| 370 | 20230727 | 125900 | 3345400910 | 19180 | 19190 | 19200 | 19180 | 353 |
| 371 | 20230727 | 125800 | 3338624430 | 19200 | 19200 | 19200 | 19200 | 239 |
| 372 | 20230727 | 125700 | 3334035630 | 19200 | 19250 | 19270 | 19200 | 105 |
| 373 | 20230727 | 125600 | 3332015320 | 19250 | 19170 | 19250 | 19170 | 520 |
| 374 | 20230727 | 125500 | 3322010710 | 19170 | 19160 | 19180 | 19160 | 161 |
| 375 | 20230727 | 125400 | 3318923470 | 19160 | 19170 | 19180 | 19160 | 139 |
| 376 | 20230727 | 125300 | 3316259980 | 19160 | 19180 | 19180 | 19160 | 722 |
| 377 | 20230727 | 125200 | 3302420850 | 19170 | 19180 | 19190 | 19170 | 136 |
| 378 | 20230727 | 125100 | 3299812610 | 19180 | 19180 | 19180 | 19160 | 237 |
| 379 | 20230727 | 125000 | 3295267810 | 19180 | 19160 | 19180 | 19150 | 118 |
| 380 | 20230727 | 124900 | 3293006420 | 19160 | 19150 | 19160 | 19150 | 240 |
| 381 | 20230727 | 124800 | 3288409220 | 19150 | 19160 | 19190 | 19150 | 279 |
| 382 | 20230727 | 124700 | 3283065050 | 19150 | 19170 | 19200 | 19150 | 55 |
| 383 | 20230727 | 124600 | 3282011500 | 19140 | 19140 | 19140 | 19140 | 216 |
| 384 | 20230727 | 124500 | 3277877260 | 19140 | 19210 | 19210 | 19140 | 39 |
| 385 | 20230727 | 124400 | 3277128630 | 19130 | 19130 | 19130 | 19120 | 128 |
| 386 | 20230727 | 124300 | 3274680710 | 19020 | 19200 | 19200 | 19000 | 4073 |
| 387 | 20230727 | 124200 | 3196825380 | 19200 | 19200 | 19240 | 19200 | 901 |
| 388 | 20230727 | 124100 | 3179525200 | 19200 | 19260 | 19260 | 19200 | 773 |
| 389 | 20230727 | 124000 | 3164657050 | 19260 | 19250 | 19280 | 19250 | 489 |
| 390 | 20230727 | 123900 | 3155239940 | 19290 | 19300 | 19330 | 19290 | 657 |
| 391 | 20230727 | 123800 | 3142563810 | 19290 | 19300 | 19340 | 19260 | 93 |
| 392 | 20230727 | 123700 | 3140766440 | 19290 | 19300 | 19300 | 19290 | 46 |
| 393 | 20230727 | 123600 | 3139878990 | 19290 | 19260 | 19340 | 19260 | 113 |
| 394 | 20230727 | 123500 | 3137699100 | 19260 | 19240 | 19340 | 19240 | 130 |
| 395 | 20230727 | 123400 | 3135191450 | 19230 | 19180 | 19240 | 19180 | 732 |
| 396 | 20230727 | 123300 | 3121112750 | 19180 | 19170 | 19210 | 19170 | 534 |
| 397 | 20230727 | 123200 | 3110860260 | 19160 | 19160 | 19170 | 19150 | 3696 |
| 398 | 20230727 | 123100 | 3040044390 | 19150 | 19120 | 19150 | 19120 | 161 |
| 399 | 20230727 | 123000 | 3036962890 | 19120 | 19150 | 19160 | 19110 | 927 |
| 400 | 20230727 | 122900 | 3019206370 | 19150 | 19060 | 19160 | 19060 | 1371 |
| 401 | 20230727 | 122800 | 2992944420 | 19110 | 19110 | 19110 | 19110 | 265 |
| 402 | 20230727 | 122700 | 2987880270 | 19110 | 19110 | 19170 | 19110 | 57 |
| 403 | 20230727 | 122600 | 2986789640 | 19170 | 19040 | 19170 | 19040 | 232 |
| 404 | 20230727 | 122500 | 2982355920 | 19030 | 19120 | 19120 | 19030 | 148 |
| 405 | 20230727 | 122400 | 2979530110 | 19020 | 19180 | 19180 | 19000 | 4030 |
| 406 | 20230727 | 122300 | 2902891430 | 19180 | 19180 | 19180 | 19050 | 1564 |
| 407 | 20230727 | 122200 | 2873028300 | 19170 | 19180 | 19190 | 19170 | 226 |
| 408 | 20230727 | 122100 | 2868695240 | 19180 | 19170 | 19180 | 19160 | 2375 |
| 409 | 20230727 | 122000 | 2823166420 | 19170 | 19190 | 19200 | 19170 | 274 |
| 410 | 20230727 | 121900 | 2817910710 | 19190 | 19220 | 19220 | 19190 | 1163 |
| 411 | 20230727 | 121800 | 2795579050 | 19220 | 19240 | 19250 | 19220 | 127 |
| 412 | 20230727 | 121700 | 2793135420 | 19240 | 19280 | 19280 | 19240 | 1194 |
| 413 | 20230727 | 121600 | 2770129770 | 19280 | 19290 | 19290 | 19280 | 47 |
| 414 | 20230727 | 121500 | 2769223370 | 19290 | 19290 | 19300 | 19290 | 1022 |
| 415 | 20230727 | 121400 | 2749508730 | 19300 | 19350 | 19350 | 19300 | 6622 |
| 416 | 20230727 | 121300 | 2621478250 | 19350 | 19360 | 19360 | 19350 | 750 |
| 417 | 20230727 | 121200 | 2606963390 | 19380 | 19360 | 19400 | 19360 | 24 |
| 418 | 20230727 | 121100 | 2606497850 | 19360 | 19380 | 19400 | 19360 | 174 |
| 419 | 20230727 | 121000 | 2603128380 | 19390 | 19410 | 19410 | 19390 | 342 |
| 420 | 20230727 | 120900 | 2596493270 | 19420 | 19470 | 19470 | 19420 | 128 |
| 421 | 20230727 | 120800 | 2594002760 | 19470 | 19470 | 19470 | 19470 | 0 |
| 422 | 20230727 | 120700 | 2594002760 | 19470 | 19410 | 19470 | 19410 | 6 |
| 423 | 20230727 | 120600 | 2593886000 | 19470 | 19400 | 19480 | 19400 | 62 |
| 424 | 20230727 | 120500 | 2592681570 | 19400 | 19450 | 19450 | 19400 | 800 |
| 425 | 20230727 | 120400 | 2577149830 | 19440 | 19470 | 19470 | 19440 | 17 |
| 426 | 20230727 | 120300 | 2576818950 | 19470 | 19470 | 19470 | 19470 | 52 |
| 427 | 20230727 | 120200 | 2575806510 | 19470 | 19460 | 19470 | 19440 | 240 |
| 428 | 20230727 | 120100 | 2571135770 | 19460 | 19490 | 19490 | 19460 | 783 |
| 429 | 20230727 | 120000 | 2555893100 | 19500 | 19500 | 19500 | 19500 | 41 |
| 430 | 20230727 | 115900 | 2555093600 | 19500 | 19500 | 19500 | 19500 | 0 |
| 431 | 20230727 | 115800 | 2555093600 | 19500 | 19520 | 19520 | 19480 | 2480 |
| 432 | 20230727 | 115700 | 2506732000 | 19520 | 19570 | 19580 | 19520 | 264 |
| 433 | 20230727 | 115600 | 2501573440 | 19570 | 19570 | 19570 | 19570 | 20 |
| 434 | 20230727 | 115500 | 2501182040 | 19570 | 19570 | 19570 | 19570 | 19 |
| 435 | 20230727 | 115400 | 2500810210 | 19580 | 19630 | 19640 | 19580 | 160 |
| 436 | 20230727 | 115300 | 2497675180 | 19600 | 19600 | 19600 | 19600 | 1 |
| 437 | 20230727 | 115200 | 2497655580 | 19640 | 19620 | 19640 | 19620 | 83 |
| 438 | 20230727 | 115100 | 2496025930 | 19640 | 19640 | 19640 | 19640 | 21 |
| 439 | 20230727 | 115000 | 2495613490 | 19590 | 19630 | 19630 | 19590 | 124 |
| 440 | 20230727 | 114900 | 2493183960 | 19640 | 19640 | 19640 | 19640 | 22 |
| 441 | 20230727 | 114800 | 2492751880 | 19640 | 19640 | 19640 | 19640 | 21 |
| 442 | 20230727 | 114700 | 2492339440 | 19640 | 19640 | 19640 | 19640 | 0 |
| 443 | 20230727 | 114600 | 2492339440 | 19640 | 19640 | 19640 | 19640 | 2 |
| 444 | 20230727 | 114500 | 2492300160 | 19640 | 19590 | 19640 | 19590 | 1481 |
| 445 | 20230727 | 114400 | 2463285300 | 19580 | 19580 | 19580 | 19580 | 100 |
| 446 | 20230727 | 114300 | 2461327300 | 19590 | 19590 | 19600 | 19590 | 115 |
| 447 | 20230727 | 114200 | 2459074370 | 19600 | 19610 | 19610 | 19600 | 522 |
| 448 | 20230727 | 114100 | 2448842370 | 19610 | 19620 | 19620 | 19610 | 296 |
| 449 | 20230727 | 114000 | 2443034870 | 19630 | 19630 | 19630 | 19630 | 51 |
| 450 | 20230727 | 113900 | 2442033740 | 19640 | 19630 | 19640 | 19630 | 204 |
| 451 | 20230727 | 113800 | 2438027870 | 19640 | 19600 | 19640 | 19600 | 32 |
| 452 | 20230727 | 113700 | 2437399670 | 19580 | 19580 | 19590 | 19500 | 1295 |
| 453 | 20230727 | 113600 | 2412121670 | 19580 | 19630 | 19640 | 19580 | 380 |
| 454 | 20230727 | 113500 | 2404669600 | 19630 | 19590 | 19630 | 19590 | 791 |
| 455 | 20230727 | 113400 | 2389149340 | 19590 | 19590 | 19590 | 19590 | 182 |
| 456 | 20230727 | 113300 | 2385583960 | 19590 | 19590 | 19590 | 19580 | 123 |
| 457 | 20230727 | 113200 | 2383174400 | 19580 | 19530 | 19580 | 19520 | 52 |
| 458 | 20230727 | 113100 | 2382156960 | 19510 | 19510 | 19510 | 19510 | 30 |
| 459 | 20230727 | 113000 | 2381571660 | 19590 | 19540 | 19590 | 19540 | 1161 |
| 460 | 20230727 | 112900 | 2358876450 | 19540 | 19560 | 19560 | 19540 | 1119 |
| 461 | 20230727 | 112800 | 2337011020 | 19570 | 19570 | 19570 | 19570 | 3 |
| 462 | 20230727 | 112700 | 2336952310 | 19550 | 19550 | 19550 | 19550 | 36 |
| 463 | 20230727 | 112600 | 2336248510 | 19540 | 19540 | 19550 | 19540 | 128 |
| 464 | 20230727 | 112500 | 2333746430 | 19540 | 19560 | 19560 | 19540 | 60 |
| 465 | 20230727 | 112400 | 2332573950 | 19560 | 19570 | 19570 | 19560 | 207 |
| 466 | 20230727 | 112300 | 2328522970 | 19580 | 19580 | 19580 | 19580 | 1 |
| 467 | 20230727 | 112200 | 2328503390 | 19580 | 19590 | 19590 | 19580 | 50 |
| 468 | 20230727 | 112100 | 2327524380 | 19590 | 19630 | 19630 | 19590 | 26 |
| 469 | 20230727 | 112000 | 2327014150 | 19620 | 19620 | 19620 | 19620 | 110 |
| 470 | 20230727 | 111900 | 2324855950 | 19630 | 19560 | 19630 | 19560 | 207 |
| 471 | 20230727 | 111800 | 2320800550 | 19550 | 19500 | 19550 | 19500 | 175 |
| 472 | 20230727 | 111700 | 2317384650 | 19500 | 19500 | 19520 | 19500 | 396 |
| 473 | 20230727 | 111600 | 2309659360 | 19500 | 19520 | 19520 | 19500 | 1194 |
| 474 | 20230727 | 111500 | 2286372050 | 19520 | 19540 | 19540 | 19520 | 93 |
| 475 | 20230727 | 111400 | 2284555380 | 19550 | 19560 | 19560 | 19550 | 340 |
| 476 | 20230727 | 111300 | 2277906340 | 19560 | 19570 | 19580 | 19560 | 1214 |
| 477 | 20230727 | 111200 | 2254158470 | 19590 | 19600 | 19600 | 19570 | 1931 |
| 478 | 20230727 | 111100 | 2216323450 | 19600 | 19600 | 19600 | 19600 | 1476 |
| 479 | 20230727 | 111000 | 2187393850 | 19600 | 19640 | 19640 | 19600 | 3218 |
| 480 | 20230727 | 110900 | 2124285000 | 19640 | 19620 | 19640 | 19620 | 195 |
| 481 | 20230727 | 110800 | 2120457020 | 19610 | 19640 | 19640 | 19610 | 1550 |
| 482 | 20230727 | 110700 | 2090036910 | 19650 | 19690 | 19690 | 19650 | 736 |
| 483 | 20230727 | 110600 | 2075565250 | 19690 | 19700 | 19710 | 19690 | 171 |
| 484 | 20230727 | 110500 | 2072195560 | 19690 | 19700 | 19700 | 19690 | 157 |
| 485 | 20230727 | 110400 | 2069104120 | 19710 | 19710 | 19720 | 19710 | 183 |
| 486 | 20230727 | 110300 | 2065497180 | 19710 | 19730 | 19730 | 19710 | 110 |
| 487 | 20230727 | 110200 | 2063328920 | 19710 | 19710 | 19710 | 19700 | 759 |
| 488 | 20230727 | 110100 | 2048370840 | 19710 | 19650 | 19710 | 19650 | 586 |
| 489 | 20230727 | 110000 | 2036830130 | 19700 | 19700 | 19700 | 19700 | 158 |
| 490 | 20230727 | 105900 | 2033717530 | 19700 | 19700 | 19700 | 19700 | 76 |
| 491 | 20230727 | 105800 | 2032220330 | 19630 | 19630 | 19630 | 19630 | 0 |
| 492 | 20230727 | 105700 | 2032220330 | 19630 | 19700 | 19700 | 19630 | 1953 |
| 493 | 20230727 | 105600 | 1993881330 | 19620 | 19670 | 19670 | 19620 | 389 |
| 494 | 20230727 | 105500 | 1986238470 | 19710 | 19710 | 19710 | 19710 | 0 |
| 495 | 20230727 | 105400 | 1986238470 | 19710 | 19710 | 19710 | 19710 | 1 |
| 496 | 20230727 | 105300 | 1986218760 | 19710 | 19710 | 19710 | 19660 | 66 |
| 497 | 20230727 | 105200 | 1984918850 | 19670 | 19670 | 19670 | 19670 | 65 |
| 498 | 20230727 | 105100 | 1983640300 | 19670 | 19660 | 19670 | 19660 | 105 |
| 499 | 20230727 | 105000 | 1981575240 | 19660 | 19650 | 19660 | 19620 | 413 |
| 500 | 20230727 | 104900 | 1973470720 | 19650 | 19660 | 19660 | 19650 | 40 |
| 501 | 20230727 | 104800 | 1972684440 | 19650 | 19660 | 19660 | 19650 | 49 |
| 502 | 20230727 | 104700 | 1971721130 | 19650 | 19660 | 19660 | 19650 | 211 |
| 503 | 20230727 | 104600 | 1967573400 | 19670 | 19670 | 19670 | 19670 | 15 |
| 504 | 20230727 | 104500 | 1967278350 | 19660 | 19690 | 19730 | 19660 | 1790 |
| 505 | 20230727 | 104400 | 1932058620 | 19700 | 19710 | 19730 | 19700 | 783 |
| 506 | 20230727 | 104300 | 1916630390 | 19700 | 19720 | 19720 | 19700 | 1114 |
| 507 | 20230727 | 104200 | 1894673610 | 19720 | 19720 | 19730 | 19720 | 40 |
| 508 | 20230727 | 104100 | 1893884440 | 19720 | 19740 | 19740 | 19720 | 514 |
| 509 | 20230727 | 104000 | 1883743160 | 19740 | 19780 | 19780 | 19740 | 101 |
| 510 | 20230727 | 103900 | 1881748980 | 19730 | 19790 | 19790 | 19730 | 28 |
| 511 | 20230727 | 103800 | 1881195460 | 19700 | 19810 | 19810 | 19700 | 225 |
| 512 | 20230727 | 103700 | 1876743480 | 19820 | 19730 | 19880 | 19700 | 9775 |
| 513 | 20230727 | 103600 | 1683506400 | 19700 | 19680 | 19700 | 19680 | 403 |
| 514 | 20230727 | 103500 | 1675570080 | 19690 | 19680 | 19690 | 19680 | 300 |
| 515 | 20230727 | 103400 | 1669664570 | 19690 | 19690 | 19690 | 19690 | 241 |
| 516 | 20230727 | 103300 | 1664919280 | 19690 | 19670 | 19690 | 19670 | 429 |
| 517 | 20230727 | 103200 | 1656478340 | 19670 | 19610 | 19670 | 19610 | 1337 |
| 518 | 20230727 | 103100 | 1630213410 | 19610 | 19640 | 19650 | 19610 | 451 |
| 519 | 20230727 | 103000 | 1621360590 | 19630 | 19540 | 19630 | 19540 | 1752 |
| 520 | 20230727 | 102900 | 1587058690 | 19530 | 19500 | 19530 | 19500 | 558 |
| 521 | 20230727 | 102800 | 1576165850 | 19500 | 19480 | 19500 | 19480 | 294 |
| 522 | 20230727 | 102700 | 1570436120 | 19500 | 19500 | 19500 | 19500 | 121 |
| 523 | 20230727 | 102600 | 1568076620 | 19500 | 19510 | 19510 | 19500 | 61 |
| 524 | 20230727 | 102500 | 1566886520 | 19510 | 19490 | 19510 | 19490 | 73 |
| 525 | 20230727 | 102400 | 1565463090 | 19490 | 19390 | 19490 | 19390 | 38 |
| 526 | 20230727 | 102300 | 1564723470 | 19390 | 19490 | 19490 | 19390 | 35 |
| 527 | 20230727 | 102200 | 1564044420 | 19390 | 19390 | 19400 | 19390 | 19 |
| 528 | 20230727 | 102100 | 1563675970 | 19510 | 19390 | 19510 | 19390 | 35 |
| 529 | 20230727 | 102000 | 1562994510 | 19380 | 19380 | 19380 | 19380 | 10 |
| 530 | 20230727 | 101900 | 1562800710 | 19380 | 19510 | 19510 | 19380 | 53 |
| 531 | 20230727 | 101800 | 1561770960 | 19450 | 19510 | 19510 | 19450 | 150 |
| 532 | 20230727 | 101700 | 1558852070 | 19510 | 19450 | 19520 | 19440 | 171 |
| 533 | 20230727 | 101600 | 1555526690 | 19450 | 19520 | 19520 | 19450 | 73 |
| 534 | 20230727 | 101500 | 1554105930 | 19520 | 19430 | 19530 | 19430 | 217 |
| 535 | 20230727 | 101400 | 1549884370 | 19340 | 19360 | 19400 | 19340 | 1992 |
| 536 | 20230727 | 101300 | 1511303970 | 19360 | 19340 | 19360 | 19340 | 326 |
| 537 | 20230727 | 101200 | 1504996560 | 19350 | 19400 | 19400 | 19350 | 1408 |
| 538 | 20230727 | 101100 | 1477726880 | 19400 | 19390 | 19400 | 19390 | 105 |
| 539 | 20230727 | 101000 | 1475690890 | 19390 | 19400 | 19400 | 19390 | 100 |
| 540 | 20230727 | 100900 | 1473750960 | 19410 | 19450 | 19450 | 19410 | 1105 |
| 541 | 20230727 | 100800 | 1452276150 | 19480 | 19480 | 19480 | 19450 | 838 |
| 542 | 20230727 | 100700 | 1435969240 | 19520 | 19480 | 19520 | 19470 | 208 |
| 543 | 20230727 | 100600 | 1431918600 | 19540 | 19540 | 19540 | 19540 | 32 |
| 544 | 20230727 | 100500 | 1431293320 | 19540 | 19550 | 19550 | 19540 | 89 |
| 545 | 20230727 | 100400 | 1429554020 | 19550 | 19550 | 19550 | 19550 | 15 |
| 546 | 20230727 | 100300 | 1429260770 | 19560 | 19540 | 19560 | 19540 | 111 |
| 547 | 20230727 | 100200 | 1427091250 | 19540 | 19540 | 19540 | 19540 | 0 |
| 548 | 20230727 | 100100 | 1427091250 | 19540 | 19540 | 19540 | 19450 | 1116 |
| 549 | 20230727 | 100000 | 1405310680 | 19450 | 19540 | 19540 | 19440 | 513 |
| 550 | 20230727 | 095900 | 1395327750 | 19540 | 19540 | 19540 | 19540 | 17 |
| 551 | 20230727 | 095800 | 1394995570 | 19450 | 19560 | 19560 | 19450 | 104 |
| 552 | 20230727 | 095700 | 1392966850 | 19560 | 19570 | 19570 | 19450 | 355 |
| 553 | 20230727 | 095600 | 1386028620 | 19570 | 19520 | 19570 | 19520 | 379 |
| 554 | 20230727 | 095500 | 1378616700 | 19550 | 19550 | 19550 | 19550 | 100 |
| 555 | 20230727 | 095400 | 1376661700 | 19420 | 19430 | 19430 | 19420 | 500 |
| 556 | 20230727 | 095300 | 1366951660 | 19420 | 19420 | 19420 | 19420 | 25 |
| 557 | 20230727 | 095200 | 1366466160 | 19420 | 19400 | 19570 | 19400 | 136 |
| 558 | 20230727 | 095100 | 1363826980 | 19590 | 19400 | 19590 | 19400 | 531 |
| 559 | 20230727 | 095000 | 1353461550 | 19420 | 19440 | 19440 | 19420 | 314 |
| 560 | 20230727 | 094900 | 1347361680 | 19440 | 19430 | 19440 | 19420 | 86 |
| 561 | 20230727 | 094800 | 1345691370 | 19540 | 19550 | 19550 | 19530 | 6 |
| 562 | 20230727 | 094700 | 1345574130 | 19550 | 19450 | 19550 | 19390 | 332 |
| 563 | 20230727 | 094600 | 1339115070 | 19450 | 19480 | 19480 | 19430 | 59 |
| 564 | 20230727 | 094500 | 1337968010 | 19480 | 19450 | 19590 | 19450 | 294 |
| 565 | 20230727 | 094400 | 1332234240 | 19410 | 19390 | 19430 | 19370 | 927 |
| 566 | 20230727 | 094300 | 1314228570 | 19410 | 19390 | 19410 | 19340 | 225 |
| 567 | 20230727 | 094200 | 1309869900 | 19420 | 19350 | 19420 | 19340 | 533 |
| 568 | 20230727 | 094100 | 1299559000 | 19430 | 19340 | 19430 | 19330 | 901 |
| 569 | 20230727 | 094000 | 1282127530 | 19310 | 19340 | 19430 | 19310 | 1860 |
| 570 | 20230727 | 093900 | 1246195580 | 19340 | 19480 | 19540 | 19340 | 1711 |
| 571 | 20230727 | 093800 | 1212962730 | 19480 | 19560 | 19570 | 19480 | 143 |
| 572 | 20230727 | 093700 | 1210172300 | 19570 | 19470 | 19570 | 19470 | 24 |
| 573 | 20230727 | 093600 | 1209704720 | 19580 | 19460 | 19580 | 19450 | 123 |
| 574 | 20230727 | 093500 | 1207311290 | 19450 | 19450 | 19510 | 19440 | 808 |
| 575 | 20230727 | 093400 | 1191588690 | 19430 | 19430 | 19460 | 19430 | 142 |
| 576 | 20230727 | 093300 | 1188829570 | 19460 | 19470 | 19480 | 19430 | 694 |
| 577 | 20230727 | 093200 | 1175325770 | 19480 | 19510 | 19510 | 19480 | 50 |
| 578 | 20230727 | 093100 | 1174351660 | 19510 | 19510 | 19510 | 19470 | 70 |
| 579 | 20230727 | 093000 | 1172986190 | 19470 | 19590 | 19590 | 19470 | 2848 |
| 580 | 20230727 | 092900 | 1117266670 | 19600 | 19600 | 19600 | 19600 | 90 |
| 581 | 20230727 | 092800 | 1115502670 | 19600 | 19630 | 19690 | 19600 | 651 |
| 582 | 20230727 | 092700 | 1102722880 | 19630 | 19610 | 19630 | 19610 | 376 |
| 583 | 20230727 | 092600 | 1095342100 | 19630 | 19630 | 19630 | 19610 | 964 |
| 584 | 20230727 | 092500 | 1076422370 | 19630 | 19630 | 19630 | 19590 | 802 |
| 585 | 20230727 | 092400 | 1060694690 | 19630 | 19670 | 19740 | 19630 | 4271 |
| 586 | 20230727 | 092300 | 976464690 | 19620 | 19620 | 19680 | 19620 | 101 |
| 587 | 20230727 | 092200 | 974480070 | 19610 | 19700 | 19700 | 19610 | 1141 |
| 588 | 20230727 | 092100 | 952028650 | 19710 | 19730 | 19730 | 19670 | 2020 |
| 589 | 20230727 | 092000 | 912205770 | 19740 | 19650 | 19740 | 19650 | 5982 |
| 590 | 20230727 | 091900 | 794398690 | 19650 | 19640 | 19670 | 19640 | 888 |
| 591 | 20230727 | 091800 | 776950270 | 19620 | 19580 | 19620 | 19580 | 1774 |
| 592 | 20230727 | 091700 | 742201410 | 19580 | 19440 | 19580 | 19430 | 603 |
| 593 | 20230727 | 091600 | 730467610 | 19440 | 19440 | 19590 | 19430 | 659 |
| 594 | 20230727 | 091500 | 717559460 | 19430 | 19530 | 19600 | 19430 | 405 |
| 595 | 20230727 | 091400 | 709658530 | 19500 | 19430 | 19500 | 19430 | 1238 |
| 596 | 20230727 | 091300 | 685568100 | 19430 | 19430 | 19430 | 19430 | 1167 |
| 597 | 20230727 | 091200 | 662893290 | 19430 | 19380 | 19430 | 19380 | 849 |
| 598 | 20230727 | 091100 | 646430960 | 19300 | 19310 | 19310 | 19300 | 79 |
| 599 | 20230727 | 091000 | 644905630 | 19300 | 19390 | 19390 | 19300 | 1330 |
| 600 | 20230727 | 090900 | 619224940 | 19390 | 19300 | 19390 | 19300 | 2895 |
| 601 | 20230727 | 090800 | 563271930 | 19330 | 19350 | 19350 | 19290 | 2466 |
| 602 | 20230727 | 090700 | 515593230 | 19350 | 19420 | 19460 | 19350 | 1047 |
| 603 | 20230727 | 090600 | 495274960 | 19430 | 19640 | 19640 | 19430 | 3086 |
| 604 | 20230727 | 090500 | 434999800 | 19650 | 19600 | 19700 | 19530 | 5055 |
| 605 | 20230727 | 090400 | 335496900 | 19530 | 19660 | 19690 | 19530 | 4528 |
| 606 | 20230727 | 090300 | 246884820 | 19660 | 19680 | 19700 | 19650 | 5102 |
| 607 | 20230727 | 090200 | 146476100 | 19680 | 19600 | 19690 | 19510 | 3404 |
| 608 | 20230727 | 090100 | 79607770 | 19600 | 19650 | 19680 | 19500 | 2060 |
| 609 | 20230727 | 090000 | 39237020 | 19650 | 19420 | 19650 | 19420 | 2017 |