33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 3 | 20230727 | 190800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 4 | 20230727 | 190700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 5 | 20230727 | 190600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 6 | 20230727 | 190500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 7 | 20230727 | 190400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 8 | 20230727 | 190300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 9 | 20230727 | 190200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 10 | 20230727 | 190100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 11 | 20230727 | 190000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 12 | 20230727 | 185900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 13 | 20230727 | 185800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 14 | 20230727 | 185700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 15 | 20230727 | 185600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 16 | 20230727 | 185500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 17 | 20230727 | 185400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 18 | 20230727 | 185300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 19 | 20230727 | 185200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 20 | 20230727 | 185100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 21 | 20230727 | 185000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 22 | 20230727 | 184900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 23 | 20230727 | 184800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 24 | 20230727 | 184700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 25 | 20230727 | 184600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 26 | 20230727 | 184500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 27 | 20230727 | 184400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 28 | 20230727 | 184300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 29 | 20230727 | 184200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 30 | 20230727 | 184100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 31 | 20230727 | 184000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 32 | 20230727 | 183900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 33 | 20230727 | 183800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 34 | 20230727 | 183700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 35 | 20230727 | 183600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 36 | 20230727 | 183500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 37 | 20230727 | 183400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 38 | 20230727 | 183300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 39 | 20230727 | 183200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 40 | 20230727 | 183100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 41 | 20230727 | 183000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 42 | 20230727 | 182900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 43 | 20230727 | 182800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 44 | 20230727 | 182700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 45 | 20230727 | 182600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 46 | 20230727 | 182500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 47 | 20230727 | 182400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 48 | 20230727 | 182300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 49 | 20230727 | 182200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 50 | 20230727 | 182100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 51 | 20230727 | 182000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 52 | 20230727 | 181900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 53 | 20230727 | 181800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 54 | 20230727 | 181700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 55 | 20230727 | 181600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 56 | 20230727 | 181500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 57 | 20230727 | 181400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 58 | 20230727 | 181300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 59 | 20230727 | 181200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 60 | 20230727 | 181100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 61 | 20230727 | 181000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 62 | 20230727 | 180900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 63 | 20230727 | 180800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 64 | 20230727 | 180700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 65 | 20230727 | 180600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 66 | 20230727 | 180500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 67 | 20230727 | 180400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 68 | 20230727 | 180300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 69 | 20230727 | 180200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 70 | 20230727 | 180100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 71 | 20230727 | 180000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 72 | 20230727 | 175900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 73 | 20230727 | 175800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 74 | 20230727 | 175700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 75 | 20230727 | 175600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 76 | 20230727 | 175500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 77 | 20230727 | 175400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 78 | 20230727 | 175300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 79 | 20230727 | 175200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 80 | 20230727 | 175100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 81 | 20230727 | 175000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 82 | 20230727 | 174900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 83 | 20230727 | 174800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 84 | 20230727 | 174700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 85 | 20230727 | 174600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 86 | 20230727 | 174500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 87 | 20230727 | 174400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 88 | 20230727 | 174300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 89 | 20230727 | 174200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 90 | 20230727 | 174100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 91 | 20230727 | 174000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 92 | 20230727 | 173900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 93 | 20230727 | 173800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 94 | 20230727 | 173700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 95 | 20230727 | 173600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 96 | 20230727 | 173500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 97 | 20230727 | 173400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 98 | 20230727 | 173300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 99 | 20230727 | 173200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 100 | 20230727 | 173100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 101 | 20230727 | 173000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 102 | 20230727 | 172900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 103 | 20230727 | 172800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 104 | 20230727 | 172700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 105 | 20230727 | 172600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 106 | 20230727 | 172500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 107 | 20230727 | 172400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 108 | 20230727 | 172300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 109 | 20230727 | 172200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 110 | 20230727 | 172100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 111 | 20230727 | 172000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 112 | 20230727 | 171900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 113 | 20230727 | 171800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 114 | 20230727 | 171700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 115 | 20230727 | 171600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 116 | 20230727 | 171500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 117 | 20230727 | 171400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 118 | 20230727 | 171300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 119 | 20230727 | 171200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 120 | 20230727 | 171100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 121 | 20230727 | 171000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 122 | 20230727 | 170900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 123 | 20230727 | 170800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 124 | 20230727 | 170700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 125 | 20230727 | 170600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 126 | 20230727 | 170500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 127 | 20230727 | 170400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 128 | 20230727 | 170300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 129 | 20230727 | 170200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 130 | 20230727 | 170100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 131 | 20230727 | 170000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 132 | 20230727 | 165900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 133 | 20230727 | 165800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 134 | 20230727 | 165700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 135 | 20230727 | 165600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 136 | 20230727 | 165500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 137 | 20230727 | 165400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 138 | 20230727 | 165300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 139 | 20230727 | 165200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 140 | 20230727 | 165100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 141 | 20230727 | 165000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 142 | 20230727 | 164900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 143 | 20230727 | 164800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 144 | 20230727 | 164700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 145 | 20230727 | 164600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 146 | 20230727 | 164500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 147 | 20230727 | 164400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 148 | 20230727 | 164300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 149 | 20230727 | 164200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 150 | 20230727 | 164100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 151 | 20230727 | 164000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 152 | 20230727 | 163900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 153 | 20230727 | 163800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 154 | 20230727 | 163700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 155 | 20230727 | 163600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 156 | 20230727 | 163500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 157 | 20230727 | 163400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 158 | 20230727 | 163300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 159 | 20230727 | 163200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 160 | 20230727 | 163100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 161 | 20230727 | 163000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 162 | 20230727 | 162900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 163 | 20230727 | 162800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 164 | 20230727 | 162700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 165 | 20230727 | 162600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 166 | 20230727 | 162500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 167 | 20230727 | 162400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 168 | 20230727 | 162300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 169 | 20230727 | 162200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 170 | 20230727 | 162100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 171 | 20230727 | 162000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 172 | 20230727 | 161900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 173 | 20230727 | 161800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 174 | 20230727 | 161700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 175 | 20230727 | 161600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 176 | 20230727 | 161500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 177 | 20230727 | 161400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 178 | 20230727 | 161300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 179 | 20230727 | 161200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 180 | 20230727 | 161100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 181 | 20230727 | 161000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 182 | 20230727 | 160900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 183 | 20230727 | 160800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 184 | 20230727 | 160700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 185 | 20230727 | 160600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 186 | 20230727 | 160500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 187 | 20230727 | 160400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 188 | 20230727 | 160300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 189 | 20230727 | 160200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 190 | 20230727 | 160100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 191 | 20230727 | 160000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 192 | 20230727 | 155900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 193 | 20230727 | 155800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 194 | 20230727 | 155700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 195 | 20230727 | 155600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 196 | 20230727 | 155500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 197 | 20230727 | 155400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 198 | 20230727 | 155300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 199 | 20230727 | 155200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 200 | 20230727 | 155100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 201 | 20230727 | 155000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 202 | 20230727 | 154900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 203 | 20230727 | 154800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 204 | 20230727 | 154700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 205 | 20230727 | 154600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 206 | 20230727 | 154500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 207 | 20230727 | 154400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 208 | 20230727 | 154300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 209 | 20230727 | 154200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 210 | 20230727 | 154100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 211 | 20230727 | 154000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 212 | 20230727 | 153900 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 213 | 20230727 | 153800 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 214 | 20230727 | 153700 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 215 | 20230727 | 153600 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 216 | 20230727 | 153500 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 217 | 20230727 | 153400 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 218 | 20230727 | 153300 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 219 | 20230727 | 153200 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 220 | 20230727 | 153100 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 0 |
| 221 | 20230727 | 153000 | 7806668920 | 16860 | 16860 | 16860 | 16860 | 5713 |
| 222 | 20230727 | 152900 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 223 | 20230727 | 152800 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 224 | 20230727 | 152700 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 225 | 20230727 | 152600 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 226 | 20230727 | 152500 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 227 | 20230727 | 152400 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 228 | 20230727 | 152300 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 229 | 20230727 | 152200 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 230 | 20230727 | 152100 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 231 | 20230727 | 152000 | 7710347740 | 16840 | 16840 | 16840 | 16840 | 0 |
| 232 | 20230727 | 151900 | 7710347740 | 16840 | 16830 | 16840 | 16820 | 1122 |
| 233 | 20230727 | 151800 | 7691472930 | 16830 | 16840 | 16850 | 16820 | 638 |
| 234 | 20230727 | 151700 | 7680734660 | 16840 | 16840 | 16850 | 16820 | 1300 |
| 235 | 20230727 | 151600 | 7658849950 | 16830 | 16820 | 16830 | 16790 | 814 |
| 236 | 20230727 | 151500 | 7645163200 | 16820 | 16790 | 16820 | 16790 | 905 |
| 237 | 20230727 | 151400 | 7629961090 | 16770 | 16740 | 16780 | 16740 | 1873 |
| 238 | 20230727 | 151300 | 7598577370 | 16740 | 16760 | 16770 | 16740 | 492 |
| 239 | 20230727 | 151200 | 7590331960 | 16760 | 16750 | 16770 | 16750 | 943 |
| 240 | 20230727 | 151100 | 7574529640 | 16760 | 16740 | 16760 | 16740 | 1046 |
| 241 | 20230727 | 151000 | 7557015530 | 16730 | 16740 | 16760 | 16730 | 1372 |
| 242 | 20230727 | 150900 | 7534043490 | 16740 | 16720 | 16770 | 16720 | 786 |
| 243 | 20230727 | 150800 | 7520880470 | 16750 | 16720 | 16760 | 16720 | 1877 |
| 244 | 20230727 | 150700 | 7489486000 | 16770 | 16720 | 16770 | 16720 | 711 |
| 245 | 20230727 | 150600 | 7477592290 | 16760 | 16770 | 16800 | 16720 | 3095 |
| 246 | 20230727 | 150500 | 7425745110 | 16800 | 16780 | 16810 | 16770 | 496 |
| 247 | 20230727 | 150400 | 7417415080 | 16780 | 16830 | 16830 | 16780 | 672 |
| 248 | 20230727 | 150300 | 7406121860 | 16790 | 16850 | 16860 | 16780 | 1066 |
| 249 | 20230727 | 150200 | 7388201850 | 16800 | 16810 | 16860 | 16800 | 798 |
| 250 | 20230727 | 150100 | 7374782800 | 16810 | 16840 | 16860 | 16810 | 656 |
| 251 | 20230727 | 150000 | 7363737100 | 16830 | 16860 | 16860 | 16830 | 352 |
| 252 | 20230727 | 145900 | 7357805580 | 16870 | 16850 | 16870 | 16850 | 368 |
| 253 | 20230727 | 145800 | 7351601190 | 16860 | 16840 | 16860 | 16840 | 966 |
| 254 | 20230727 | 145700 | 7335321460 | 16820 | 16840 | 16850 | 16820 | 1011 |
| 255 | 20230727 | 145600 | 7318302110 | 16840 | 16850 | 16850 | 16840 | 242 |
| 256 | 20230727 | 145500 | 7314224890 | 16850 | 16840 | 16850 | 16830 | 762 |
| 257 | 20230727 | 145400 | 7301391270 | 16840 | 16820 | 16850 | 16820 | 936 |
| 258 | 20230727 | 145300 | 7285638310 | 16820 | 16820 | 16830 | 16820 | 632 |
| 259 | 20230727 | 145200 | 7275006290 | 16820 | 16830 | 16830 | 16820 | 892 |
| 260 | 20230727 | 145100 | 7259997020 | 16830 | 16850 | 16850 | 16820 | 961 |
| 261 | 20230727 | 145000 | 7243814490 | 16850 | 16850 | 16860 | 16830 | 1057 |
| 262 | 20230727 | 144900 | 7226003770 | 16850 | 16860 | 16860 | 16850 | 2149 |
| 263 | 20230727 | 144800 | 7189786560 | 16860 | 16840 | 16860 | 16840 | 1746 |
| 264 | 20230727 | 144700 | 7160353980 | 16840 | 16870 | 16870 | 16840 | 811 |
| 265 | 20230727 | 144600 | 7146681540 | 16870 | 16890 | 16900 | 16870 | 614 |
| 266 | 20230727 | 144500 | 7136318040 | 16900 | 16900 | 16900 | 16890 | 206 |
| 267 | 20230727 | 144400 | 7132836690 | 16900 | 16920 | 16920 | 16900 | 654 |
| 268 | 20230727 | 144300 | 7121780030 | 16900 | 16910 | 16940 | 16900 | 905 |
| 269 | 20230727 | 144200 | 7106465600 | 16940 | 16940 | 16960 | 16920 | 919 |
| 270 | 20230727 | 144100 | 7090907910 | 16960 | 16970 | 16970 | 16940 | 614 |
| 271 | 20230727 | 144000 | 7080496080 | 16950 | 16940 | 16950 | 16940 | 302 |
| 272 | 20230727 | 143900 | 7075378440 | 16940 | 16950 | 17010 | 16900 | 8260 |
| 273 | 20230727 | 143800 | 6935366700 | 16950 | 16950 | 16950 | 16940 | 463 |
| 274 | 20230727 | 143700 | 6927518870 | 16950 | 16960 | 16970 | 16950 | 349 |
| 275 | 20230727 | 143600 | 6921602210 | 16960 | 16990 | 17000 | 16950 | 957 |
| 276 | 20230727 | 143500 | 6905359980 | 16990 | 17000 | 17010 | 16980 | 1129 |
| 277 | 20230727 | 143400 | 6886173150 | 17010 | 17040 | 17040 | 17010 | 1764 |
| 278 | 20230727 | 143300 | 6856161140 | 17040 | 17030 | 17040 | 17020 | 501 |
| 279 | 20230727 | 143200 | 6847626030 | 17040 | 17030 | 17040 | 17030 | 563 |
| 280 | 20230727 | 143100 | 6838035240 | 17030 | 17000 | 17030 | 17000 | 1776 |
| 281 | 20230727 | 143000 | 6807802110 | 17000 | 17000 | 17010 | 17000 | 649 |
| 282 | 20230727 | 142900 | 6796767110 | 17000 | 16990 | 17000 | 16990 | 805 |
| 283 | 20230727 | 142800 | 6783082880 | 17000 | 16990 | 17000 | 16990 | 293 |
| 284 | 20230727 | 142700 | 6778102540 | 16990 | 16990 | 17000 | 16970 | 736 |
| 285 | 20230727 | 142600 | 6765605070 | 16990 | 17000 | 17010 | 16990 | 1034 |
| 286 | 20230727 | 142500 | 6748022410 | 17000 | 17000 | 17000 | 16980 | 607 |
| 287 | 20230727 | 142400 | 6737705880 | 17000 | 17000 | 17000 | 17000 | 337 |
| 288 | 20230727 | 142300 | 6731976880 | 17000 | 16990 | 17000 | 16990 | 810 |
| 289 | 20230727 | 142200 | 6718207960 | 17000 | 17000 | 17010 | 16960 | 1378 |
| 290 | 20230727 | 142100 | 6694790770 | 17000 | 17030 | 17030 | 17000 | 1629 |
| 291 | 20230727 | 142000 | 6667067410 | 17030 | 17030 | 17050 | 17020 | 868 |
| 292 | 20230727 | 141900 | 6652279310 | 17030 | 16990 | 17030 | 16990 | 11067 |
| 293 | 20230727 | 141800 | 6464096130 | 16990 | 16980 | 17000 | 16980 | 1696 |
| 294 | 20230727 | 141700 | 6435282400 | 16980 | 16940 | 16980 | 16940 | 4668 |
| 295 | 20230727 | 141600 | 6356083210 | 16930 | 16940 | 16960 | 16920 | 3356 |
| 296 | 20230727 | 141500 | 6299243930 | 16940 | 16940 | 16960 | 16930 | 1073 |
| 297 | 20230727 | 141400 | 6281059850 | 16940 | 16910 | 16940 | 16900 | 701 |
| 298 | 20230727 | 141300 | 6269206110 | 16950 | 16930 | 16950 | 16900 | 1775 |
| 299 | 20230727 | 141200 | 6239155980 | 16930 | 16930 | 16940 | 16930 | 581 |
| 300 | 20230727 | 141100 | 6229317180 | 16930 | 16910 | 16940 | 16910 | 967 |
| 301 | 20230727 | 141000 | 6212945760 | 16900 | 16910 | 16920 | 16900 | 501 |
| 302 | 20230727 | 140900 | 6204472600 | 16910 | 16900 | 16920 | 16890 | 540 |
| 303 | 20230727 | 140800 | 6195341710 | 16900 | 16890 | 16900 | 16890 | 489 |
| 304 | 20230727 | 140700 | 6187077920 | 16900 | 16890 | 16900 | 16890 | 216 |
| 305 | 20230727 | 140600 | 6183427720 | 16890 | 16890 | 16900 | 16880 | 471 |
| 306 | 20230727 | 140500 | 6175472280 | 16890 | 16870 | 16890 | 16870 | 363 |
| 307 | 20230727 | 140400 | 6169343040 | 16870 | 16860 | 16870 | 16860 | 308 |
| 308 | 20230727 | 140300 | 6164147780 | 16870 | 16860 | 16870 | 16860 | 91 |
| 309 | 20230727 | 140200 | 6162612950 | 16880 | 16890 | 16890 | 16860 | 127 |
| 310 | 20230727 | 140100 | 6160469840 | 16880 | 16880 | 16900 | 16880 | 801 |
| 311 | 20230727 | 140000 | 6146934900 | 16880 | 16870 | 16880 | 16870 | 355 |
| 312 | 20230727 | 135900 | 6140946000 | 16870 | 16850 | 16870 | 16850 | 175 |
| 313 | 20230727 | 135800 | 6137996950 | 16850 | 16860 | 16860 | 16850 | 589 |
| 314 | 20230727 | 135700 | 6128071900 | 16860 | 16870 | 16870 | 16860 | 432 |
| 315 | 20230727 | 135600 | 6120784660 | 16870 | 16860 | 16870 | 16860 | 269 |
| 316 | 20230727 | 135500 | 6116249130 | 16860 | 16900 | 16910 | 16860 | 630 |
| 317 | 20230727 | 135400 | 6105614480 | 16900 | 16910 | 16910 | 16900 | 20 |
| 318 | 20230727 | 135300 | 6105276410 | 16920 | 16900 | 16920 | 16900 | 143 |
| 319 | 20230727 | 135200 | 6102858100 | 16900 | 16870 | 16920 | 16870 | 1463 |
| 320 | 20230727 | 135100 | 6078132040 | 16900 | 16890 | 16900 | 16870 | 52 |
| 321 | 20230727 | 135000 | 6077254220 | 16890 | 16890 | 16900 | 16890 | 364 |
| 322 | 20230727 | 134900 | 6071105110 | 16890 | 16890 | 16900 | 16890 | 509 |
| 323 | 20230727 | 134800 | 6062504930 | 16890 | 16900 | 16900 | 16880 | 1832 |
| 324 | 20230727 | 134700 | 6031546560 | 16900 | 16900 | 16900 | 16890 | 2551 |
| 325 | 20230727 | 134600 | 5988438720 | 16890 | 16900 | 16900 | 16890 | 1854 |
| 326 | 20230727 | 134500 | 5957115780 | 16900 | 16880 | 16900 | 16880 | 1524 |
| 327 | 20230727 | 134400 | 5931370110 | 16890 | 16860 | 16890 | 16850 | 256 |
| 328 | 20230727 | 134300 | 5927053120 | 16850 | 16830 | 16890 | 16800 | 3210 |
| 329 | 20230727 | 134200 | 5872905930 | 16770 | 16840 | 16850 | 16770 | 739 |
| 330 | 20230727 | 134100 | 5860468270 | 16840 | 16800 | 16840 | 16800 | 700 |
| 331 | 20230727 | 134000 | 5848690440 | 16800 | 16810 | 16810 | 16800 | 911 |
| 332 | 20230727 | 133900 | 5833383790 | 16820 | 16830 | 16830 | 16810 | 692 |
| 333 | 20230727 | 133800 | 5821739000 | 16840 | 16840 | 16840 | 16830 | 615 |
| 334 | 20230727 | 133700 | 5811383410 | 16840 | 16820 | 16840 | 16820 | 594 |
| 335 | 20230727 | 133600 | 5801382380 | 16820 | 16820 | 16830 | 16820 | 356 |
| 336 | 20230727 | 133500 | 5795393220 | 16830 | 16810 | 16830 | 16810 | 419 |
| 337 | 20230727 | 133400 | 5788345660 | 16810 | 16790 | 16810 | 16790 | 974 |
| 338 | 20230727 | 133300 | 5771988460 | 16790 | 16790 | 16790 | 16790 | 67 |
| 339 | 20230727 | 133200 | 5770863530 | 16720 | 16760 | 16790 | 16720 | 1469 |
| 340 | 20230727 | 133100 | 5746272010 | 16740 | 16740 | 16760 | 16740 | 297 |
| 341 | 20230727 | 133000 | 5741299910 | 16740 | 16760 | 16760 | 16740 | 352 |
| 342 | 20230727 | 132900 | 5735403820 | 16760 | 16790 | 16790 | 16760 | 39 |
| 343 | 20230727 | 132800 | 5734749700 | 16740 | 16740 | 16740 | 16730 | 98 |
| 344 | 20230727 | 132700 | 5733109600 | 16730 | 16820 | 16820 | 16730 | 3704 |
| 345 | 20230727 | 132600 | 5671010010 | 16820 | 16760 | 16820 | 16750 | 3836 |
| 346 | 20230727 | 132500 | 5606646340 | 16760 | 16750 | 16760 | 16750 | 217 |
| 347 | 20230727 | 132400 | 5603010260 | 16760 | 16750 | 16770 | 16750 | 765 |
| 348 | 20230727 | 132300 | 5590194170 | 16770 | 16760 | 16770 | 16750 | 1650 |
| 349 | 20230727 | 132200 | 5562546640 | 16750 | 16750 | 16750 | 16750 | 20 |
| 350 | 20230727 | 132100 | 5562211640 | 16740 | 16740 | 16760 | 16730 | 865 |
| 351 | 20230727 | 132000 | 5547721450 | 16740 | 16720 | 16740 | 16720 | 994 |
| 352 | 20230727 | 131900 | 5531091840 | 16720 | 16710 | 16720 | 16710 | 306 |
| 353 | 20230727 | 131800 | 5525975630 | 16720 | 16700 | 16720 | 16700 | 268 |
| 354 | 20230727 | 131700 | 5521499890 | 16700 | 16690 | 16700 | 16690 | 198 |
| 355 | 20230727 | 131600 | 5518195040 | 16680 | 16690 | 16690 | 16680 | 222 |
| 356 | 20230727 | 131500 | 5514491580 | 16720 | 16710 | 16720 | 16710 | 241 |
| 357 | 20230727 | 131400 | 5510464320 | 16710 | 16710 | 16730 | 16680 | 471 |
| 358 | 20230727 | 131300 | 5502592020 | 16710 | 16720 | 16750 | 16710 | 109 |
| 359 | 20230727 | 131200 | 5500769260 | 16710 | 16720 | 16720 | 16710 | 47 |
| 360 | 20230727 | 131100 | 5499983620 | 16750 | 16720 | 16750 | 16680 | 2283 |
| 361 | 20230727 | 131000 | 5461797360 | 16670 | 16670 | 16670 | 16670 | 1317 |
| 362 | 20230727 | 130900 | 5439842970 | 16670 | 16740 | 16740 | 16670 | 842 |
| 363 | 20230727 | 130800 | 5425802160 | 16750 | 16750 | 16750 | 16750 | 29 |
| 364 | 20230727 | 130700 | 5425316410 | 16750 | 16760 | 16760 | 16740 | 1303 |
| 365 | 20230727 | 130600 | 5403491060 | 16760 | 16770 | 16770 | 16760 | 55 |
| 366 | 20230727 | 130500 | 5402569110 | 16760 | 16760 | 16760 | 16750 | 337 |
| 367 | 20230727 | 130400 | 5396921040 | 16750 | 16770 | 16770 | 16750 | 240 |
| 368 | 20230727 | 130300 | 5392900570 | 16780 | 16790 | 16790 | 16770 | 412 |
| 369 | 20230727 | 130200 | 5385987350 | 16790 | 16810 | 16810 | 16790 | 635 |
| 370 | 20230727 | 130100 | 5375322690 | 16810 | 16800 | 16810 | 16800 | 52 |
| 371 | 20230727 | 130000 | 5374449070 | 16800 | 16800 | 16810 | 16800 | 253 |
| 372 | 20230727 | 125900 | 5370198500 | 16800 | 16820 | 16820 | 16800 | 369 |
| 373 | 20230727 | 125800 | 5363997920 | 16820 | 16800 | 16820 | 16800 | 67 |
| 374 | 20230727 | 125700 | 5362871000 | 16800 | 16810 | 16820 | 16800 | 478 |
| 375 | 20230727 | 125600 | 5354835330 | 16810 | 16810 | 16810 | 16810 | 648 |
| 376 | 20230727 | 125500 | 5343942450 | 16810 | 16780 | 16810 | 16780 | 3024 |
| 377 | 20230727 | 125400 | 5293138450 | 16770 | 16780 | 16800 | 16770 | 1033 |
| 378 | 20230727 | 125300 | 5275792310 | 16790 | 16760 | 16790 | 16750 | 360 |
| 379 | 20230727 | 125200 | 5269750620 | 16770 | 16750 | 16770 | 16750 | 76 |
| 380 | 20230727 | 125100 | 5268477300 | 16750 | 16790 | 16790 | 16750 | 1203 |
| 381 | 20230727 | 125000 | 5248285880 | 16790 | 16800 | 16800 | 16790 | 528 |
| 382 | 20230727 | 124900 | 5239415500 | 16800 | 16790 | 16800 | 16790 | 993 |
| 383 | 20230727 | 124800 | 5222741800 | 16780 | 16730 | 16780 | 16730 | 900 |
| 384 | 20230727 | 124700 | 5207654930 | 16730 | 16730 | 16730 | 16730 | 86 |
| 385 | 20230727 | 124600 | 5206216150 | 16730 | 16700 | 16730 | 16700 | 2906 |
| 386 | 20230727 | 124500 | 5157628850 | 16700 | 16690 | 16700 | 16680 | 253 |
| 387 | 20230727 | 124400 | 5153404950 | 16690 | 16710 | 16710 | 16690 | 151 |
| 388 | 20230727 | 124300 | 5150883570 | 16720 | 16720 | 16720 | 16720 | 41 |
| 389 | 20230727 | 124200 | 5150198050 | 16680 | 16740 | 16740 | 16680 | 472 |
| 390 | 20230727 | 124100 | 5142315840 | 16690 | 16730 | 16740 | 16690 | 124 |
| 391 | 20230727 | 124000 | 5140242930 | 16740 | 16680 | 16740 | 16680 | 402 |
| 392 | 20230727 | 123900 | 5133515670 | 16740 | 16740 | 16740 | 16740 | 213 |
| 393 | 20230727 | 123800 | 5129950050 | 16740 | 16670 | 16740 | 16670 | 121 |
| 394 | 20230727 | 123700 | 5127931930 | 16680 | 16680 | 16740 | 16680 | 221 |
| 395 | 20230727 | 123600 | 5124238030 | 16740 | 16660 | 16740 | 16660 | 329 |
| 396 | 20230727 | 123500 | 5118730730 | 16650 | 16770 | 16770 | 16650 | 309 |
| 397 | 20230727 | 123400 | 5113571760 | 16740 | 16730 | 16770 | 16730 | 136 |
| 398 | 20230727 | 123300 | 5111291790 | 16730 | 16760 | 16760 | 16730 | 165 |
| 399 | 20230727 | 123200 | 5108530890 | 16770 | 16730 | 16770 | 16730 | 308 |
| 400 | 20230727 | 123100 | 5103375100 | 16730 | 16650 | 16760 | 16650 | 1874 |
| 401 | 20230727 | 123000 | 5072100380 | 16630 | 16590 | 16630 | 16590 | 1079 |
| 402 | 20230727 | 122900 | 5054177560 | 16600 | 16600 | 16600 | 16600 | 76 |
| 403 | 20230727 | 122800 | 5052915960 | 16600 | 16590 | 16600 | 16590 | 249 |
| 404 | 20230727 | 122700 | 5048783990 | 16590 | 16560 | 16590 | 16560 | 689 |
| 405 | 20230727 | 122600 | 5037368040 | 16560 | 16560 | 16560 | 16560 | 28 |
| 406 | 20230727 | 122500 | 5036904360 | 16560 | 16560 | 16560 | 16500 | 40 |
| 407 | 20230727 | 122400 | 5036242420 | 16540 | 16540 | 16540 | 16540 | 571 |
| 408 | 20230727 | 122300 | 5026798080 | 16560 | 16570 | 16570 | 16540 | 55 |
| 409 | 20230727 | 122200 | 5025887380 | 16580 | 16490 | 16580 | 16490 | 241 |
| 410 | 20230727 | 122100 | 5021906040 | 16490 | 16460 | 16520 | 16460 | 2158 |
| 411 | 20230727 | 122000 | 4986304360 | 16460 | 16480 | 16480 | 16460 | 63 |
| 412 | 20230727 | 121900 | 4985266720 | 16460 | 16450 | 16460 | 16450 | 282 |
| 413 | 20230727 | 121800 | 4980625800 | 16500 | 16450 | 16500 | 16440 | 1983 |
| 414 | 20230727 | 121700 | 4948014420 | 16500 | 16500 | 16500 | 16440 | 833 |
| 415 | 20230727 | 121600 | 4934291130 | 16500 | 16530 | 16540 | 16500 | 2578 |
| 416 | 20230727 | 121500 | 4891701100 | 16530 | 16530 | 16540 | 16520 | 1297 |
| 417 | 20230727 | 121400 | 4870268760 | 16570 | 16540 | 16580 | 16530 | 429 |
| 418 | 20230727 | 121300 | 4863172510 | 16550 | 16580 | 16580 | 16550 | 821 |
| 419 | 20230727 | 121200 | 4849578280 | 16560 | 16580 | 16580 | 16560 | 448 |
| 420 | 20230727 | 121100 | 4842158700 | 16590 | 16570 | 16590 | 16560 | 463 |
| 421 | 20230727 | 121000 | 4834485610 | 16600 | 16650 | 16650 | 16560 | 100 |
| 422 | 20230727 | 120900 | 4832826740 | 16600 | 16560 | 16600 | 16560 | 1684 |
| 423 | 20230727 | 120800 | 4804873380 | 16600 | 16600 | 16600 | 16600 | 15 |
| 424 | 20230727 | 120700 | 4804624380 | 16570 | 16550 | 16600 | 16550 | 4991 |
| 425 | 20230727 | 120600 | 4721791530 | 16550 | 16590 | 16590 | 16540 | 1406 |
| 426 | 20230727 | 120500 | 4698500810 | 16560 | 16600 | 16600 | 16560 | 34 |
| 427 | 20230727 | 120400 | 4697936970 | 16600 | 16590 | 16600 | 16550 | 337 |
| 428 | 20230727 | 120300 | 4692353730 | 16550 | 16560 | 16600 | 16550 | 132 |
| 429 | 20230727 | 120200 | 4690167270 | 16560 | 16580 | 16600 | 16560 | 2196 |
| 430 | 20230727 | 120100 | 4653745560 | 16580 | 16600 | 16680 | 16570 | 4479 |
| 431 | 20230727 | 120000 | 4579412480 | 16600 | 16640 | 16640 | 16600 | 2161 |
| 432 | 20230727 | 115900 | 4543519640 | 16650 | 16650 | 16650 | 16640 | 715 |
| 433 | 20230727 | 115800 | 4531615890 | 16650 | 16660 | 16680 | 16650 | 856 |
| 434 | 20230727 | 115700 | 4517356860 | 16670 | 16680 | 16680 | 16670 | 263 |
| 435 | 20230727 | 115600 | 4512972140 | 16680 | 16700 | 16700 | 16680 | 348 |
| 436 | 20230727 | 115500 | 4507167250 | 16700 | 16720 | 16720 | 16700 | 518 |
| 437 | 20230727 | 115400 | 4498512920 | 16720 | 16740 | 16740 | 16720 | 764 |
| 438 | 20230727 | 115300 | 4485728200 | 16740 | 16770 | 16770 | 16740 | 123 |
| 439 | 20230727 | 115200 | 4483668050 | 16770 | 16760 | 16770 | 16760 | 446 |
| 440 | 20230727 | 115100 | 4476192370 | 16770 | 16780 | 16780 | 16770 | 53 |
| 441 | 20230727 | 115000 | 4475303110 | 16770 | 16770 | 16780 | 16740 | 195 |
| 442 | 20230727 | 114900 | 4472036430 | 16780 | 16790 | 16790 | 16740 | 121 |
| 443 | 20230727 | 114800 | 4470008290 | 16800 | 16760 | 16800 | 16740 | 800 |
| 444 | 20230727 | 114700 | 4456589260 | 16760 | 16780 | 16790 | 16760 | 324 |
| 445 | 20230727 | 114600 | 4451154350 | 16780 | 16780 | 16780 | 16760 | 147 |
| 446 | 20230727 | 114500 | 4448689650 | 16750 | 16780 | 16780 | 16750 | 266 |
| 447 | 20230727 | 114400 | 4444233700 | 16780 | 16800 | 16800 | 16780 | 1293 |
| 448 | 20230727 | 114300 | 4422523700 | 16800 | 16810 | 16810 | 16800 | 407 |
| 449 | 20230727 | 114200 | 4415684600 | 16810 | 16820 | 16820 | 16800 | 335 |
| 450 | 20230727 | 114100 | 4410054250 | 16800 | 16840 | 16840 | 16800 | 674 |
| 451 | 20230727 | 114000 | 4398720770 | 16830 | 16830 | 16840 | 16830 | 246 |
| 452 | 20230727 | 113900 | 4394579310 | 16830 | 16820 | 16830 | 16820 | 556 |
| 453 | 20230727 | 113800 | 4385222810 | 16830 | 16830 | 16840 | 16830 | 170 |
| 454 | 20230727 | 113700 | 4382361450 | 16840 | 16790 | 16840 | 16790 | 1844 |
| 455 | 20230727 | 113600 | 4351366730 | 16790 | 16780 | 16790 | 16780 | 201 |
| 456 | 20230727 | 113500 | 4347992920 | 16800 | 16800 | 16800 | 16720 | 134 |
| 457 | 20230727 | 113400 | 4345750360 | 16800 | 16730 | 16800 | 16720 | 558 |
| 458 | 20230727 | 113300 | 4336413160 | 16730 | 16720 | 16730 | 16710 | 197 |
| 459 | 20230727 | 113200 | 4333120770 | 16730 | 16760 | 16760 | 16730 | 1897 |
| 460 | 20230727 | 113100 | 4301337240 | 16760 | 16800 | 16800 | 16760 | 2812 |
| 461 | 20230727 | 113000 | 4254139250 | 16800 | 16820 | 16830 | 16800 | 1003 |
| 462 | 20230727 | 112900 | 4237274790 | 16830 | 16860 | 16870 | 16820 | 253 |
| 463 | 20230727 | 112800 | 4233013930 | 16860 | 16880 | 16880 | 16860 | 659 |
| 464 | 20230727 | 112700 | 4221890050 | 16920 | 16920 | 16930 | 16850 | 2123 |
| 465 | 20230727 | 112600 | 4186010330 | 16920 | 16920 | 16920 | 16900 | 432 |
| 466 | 20230727 | 112500 | 4178705380 | 16930 | 16930 | 16930 | 16880 | 335 |
| 467 | 20230727 | 112400 | 4173036840 | 16940 | 16920 | 16950 | 16920 | 419 |
| 468 | 20230727 | 112300 | 4165938830 | 16950 | 16890 | 16950 | 16870 | 3638 |
| 469 | 20230727 | 112200 | 4104376340 | 16890 | 16840 | 16890 | 16840 | 1942 |
| 470 | 20230727 | 112100 | 4071636850 | 16840 | 16800 | 16840 | 16800 | 2387 |
| 471 | 20230727 | 112000 | 4031491150 | 16830 | 16830 | 16840 | 16800 | 1132 |
| 472 | 20230727 | 111900 | 4012460920 | 16840 | 16850 | 16860 | 16780 | 3474 |
| 473 | 20230727 | 111800 | 3953989390 | 16860 | 16880 | 16890 | 16860 | 702 |
| 474 | 20230727 | 111700 | 3942145270 | 16890 | 16920 | 16930 | 16890 | 544 |
| 475 | 20230727 | 111600 | 3932946480 | 16900 | 16930 | 16930 | 16900 | 654 |
| 476 | 20230727 | 111500 | 3921877840 | 16930 | 16940 | 16950 | 16900 | 1642 |
| 477 | 20230727 | 111400 | 3894075000 | 16930 | 16870 | 16930 | 16870 | 537 |
| 478 | 20230727 | 111300 | 3884995230 | 16910 | 16950 | 16950 | 16900 | 1811 |
| 479 | 20230727 | 111200 | 3854340660 | 16950 | 16970 | 16990 | 16950 | 1414 |
| 480 | 20230727 | 111100 | 3830348770 | 16970 | 16930 | 16980 | 16860 | 6910 |
| 481 | 20230727 | 111000 | 3713335200 | 16920 | 16980 | 16980 | 16910 | 4816 |
| 482 | 20230727 | 110900 | 3631716370 | 16980 | 16940 | 17020 | 16940 | 9264 |
| 483 | 20230727 | 110800 | 3474270100 | 16940 | 16880 | 16950 | 16870 | 3279 |
| 484 | 20230727 | 110700 | 3418797300 | 16880 | 16840 | 16880 | 16830 | 3077 |
| 485 | 20230727 | 110600 | 3366967170 | 16830 | 16780 | 16830 | 16780 | 5293 |
| 486 | 20230727 | 110500 | 3278038110 | 16760 | 16750 | 16770 | 16740 | 1826 |
| 487 | 20230727 | 110400 | 3247429990 | 16760 | 16770 | 16780 | 16760 | 719 |
| 488 | 20230727 | 110300 | 3235373380 | 16770 | 16750 | 16770 | 16750 | 731 |
| 489 | 20230727 | 110200 | 3223121620 | 16760 | 16770 | 16770 | 16750 | 2098 |
| 490 | 20230727 | 110100 | 3187967080 | 16770 | 16750 | 16770 | 16750 | 1753 |
| 491 | 20230727 | 110000 | 3158583390 | 16750 | 16740 | 16750 | 16730 | 941 |
| 492 | 20230727 | 105900 | 3142826750 | 16710 | 16750 | 16760 | 16710 | 1071 |
| 493 | 20230727 | 105800 | 3124891050 | 16750 | 16700 | 16750 | 16700 | 2287 |
| 494 | 20230727 | 105700 | 3086639530 | 16700 | 16670 | 16710 | 16670 | 2641 |
| 495 | 20230727 | 105600 | 3042562080 | 16680 | 16690 | 16690 | 16600 | 501 |
| 496 | 20230727 | 105500 | 3034217880 | 16600 | 16700 | 16700 | 16600 | 13 |
| 497 | 20230727 | 105400 | 3034001880 | 16700 | 16620 | 16700 | 16610 | 2719 |
| 498 | 20230727 | 105300 | 2988689350 | 16650 | 16640 | 16650 | 16640 | 1468 |
| 499 | 20230727 | 105200 | 2964252250 | 16640 | 16680 | 16690 | 16640 | 4821 |
| 500 | 20230727 | 105100 | 2883810490 | 16680 | 16640 | 16680 | 16640 | 1983 |
| 501 | 20230727 | 105000 | 2850770170 | 16640 | 16600 | 16640 | 16590 | 451 |
| 502 | 20230727 | 104900 | 2843274500 | 16590 | 16660 | 16690 | 16580 | 1117 |
| 503 | 20230727 | 104800 | 2824660500 | 16660 | 16630 | 16660 | 16570 | 1653 |
| 504 | 20230727 | 104700 | 2797157160 | 16630 | 16570 | 16630 | 16560 | 2718 |
| 505 | 20230727 | 104600 | 2752066130 | 16580 | 16580 | 16590 | 16570 | 572 |
| 506 | 20230727 | 104500 | 2742581540 | 16580 | 16580 | 16580 | 16550 | 536 |
| 507 | 20230727 | 104400 | 2733694810 | 16580 | 16590 | 16590 | 16570 | 393 |
| 508 | 20230727 | 104300 | 2727179230 | 16590 | 16570 | 16590 | 16570 | 1617 |
| 509 | 20230727 | 104200 | 2700359520 | 16580 | 16540 | 16580 | 16540 | 1478 |
| 510 | 20230727 | 104100 | 2675888430 | 16540 | 16480 | 16540 | 16480 | 4222 |
| 511 | 20230727 | 104000 | 2606253050 | 16480 | 16440 | 16480 | 16440 | 3910 |
| 512 | 20230727 | 103900 | 2541897270 | 16440 | 16430 | 16440 | 16420 | 478 |
| 513 | 20230727 | 103800 | 2534042080 | 16430 | 16380 | 16440 | 16380 | 1698 |
| 514 | 20230727 | 103700 | 2506217230 | 16390 | 16410 | 16440 | 16390 | 3245 |
| 515 | 20230727 | 103600 | 2452936030 | 16410 | 16390 | 16410 | 16360 | 2661 |
| 516 | 20230727 | 103500 | 2409315360 | 16390 | 16410 | 16410 | 16360 | 701 |
| 517 | 20230727 | 103400 | 2397832220 | 16410 | 16400 | 16430 | 16400 | 926 |
| 518 | 20230727 | 103300 | 2382633520 | 16390 | 16370 | 16390 | 16360 | 2675 |
| 519 | 20230727 | 103200 | 2338807870 | 16360 | 16370 | 16380 | 16360 | 491 |
| 520 | 20230727 | 103100 | 2330771500 | 16360 | 16390 | 16390 | 16360 | 504 |
| 521 | 20230727 | 103000 | 2322519210 | 16400 | 16350 | 16400 | 16350 | 1727 |
| 522 | 20230727 | 102900 | 2294217730 | 16350 | 16340 | 16420 | 16330 | 4714 |
| 523 | 20230727 | 102800 | 2217023310 | 16330 | 16330 | 16350 | 16330 | 623 |
| 524 | 20230727 | 102700 | 2206845390 | 16330 | 16310 | 16330 | 16300 | 319 |
| 525 | 20230727 | 102600 | 2201644120 | 16300 | 16260 | 16300 | 16250 | 1068 |
| 526 | 20230727 | 102500 | 2184262210 | 16280 | 16280 | 16290 | 16240 | 715 |
| 527 | 20230727 | 102400 | 2172624930 | 16290 | 16280 | 16290 | 16280 | 234 |
| 528 | 20230727 | 102300 | 2168813140 | 16240 | 16290 | 16300 | 16240 | 397 |
| 529 | 20230727 | 102200 | 2162352370 | 16290 | 16310 | 16310 | 16290 | 248 |
| 530 | 20230727 | 102100 | 2158311280 | 16310 | 16200 | 16310 | 16190 | 5615 |
| 531 | 20230727 | 102000 | 2066964840 | 16220 | 16200 | 16220 | 16200 | 30 |
| 532 | 20230727 | 101900 | 2066478640 | 16230 | 16180 | 16230 | 16180 | 254 |
| 533 | 20230727 | 101800 | 2062363920 | 16180 | 16170 | 16230 | 16170 | 5151 |
| 534 | 20230727 | 101700 | 1978879650 | 16170 | 16060 | 16170 | 16060 | 5219 |
| 535 | 20230727 | 101600 | 1894689200 | 16130 | 16130 | 16130 | 16130 | 730 |
| 536 | 20230727 | 101500 | 1882914300 | 16060 | 16120 | 16120 | 16060 | 205 |
| 537 | 20230727 | 101400 | 1879614700 | 16120 | 16090 | 16140 | 16070 | 1271 |
| 538 | 20230727 | 101300 | 1859152500 | 16080 | 16070 | 16080 | 16050 | 910 |
| 539 | 20230727 | 101200 | 1844528700 | 16060 | 16020 | 16060 | 16020 | 3026 |
| 540 | 20230727 | 101100 | 1796013690 | 16020 | 16010 | 16020 | 16010 | 8022 |
| 541 | 20230727 | 101000 | 1667520550 | 15970 | 16020 | 16020 | 15970 | 380 |
| 542 | 20230727 | 100900 | 1661451800 | 16020 | 16000 | 16020 | 15980 | 1121 |
| 543 | 20230727 | 100800 | 1643517100 | 16000 | 16060 | 16060 | 16000 | 927 |
| 544 | 20230727 | 100700 | 1628672050 | 16020 | 15990 | 16020 | 15990 | 368 |
| 545 | 20230727 | 100600 | 1622781650 | 15960 | 15920 | 15970 | 15910 | 916 |
| 546 | 20230727 | 100500 | 1608192440 | 15930 | 15970 | 15970 | 15930 | 695 |
| 547 | 20230727 | 100400 | 1597113620 | 15940 | 16010 | 16010 | 15940 | 2272 |
| 548 | 20230727 | 100300 | 1560810890 | 16020 | 16080 | 16080 | 16020 | 1064 |
| 549 | 20230727 | 100200 | 1543737940 | 16080 | 16080 | 16080 | 16080 | 0 |
| 550 | 20230727 | 100100 | 1543737940 | 16080 | 16070 | 16080 | 16070 | 766 |
| 551 | 20230727 | 100000 | 1531427360 | 16070 | 16070 | 16070 | 16060 | 350 |
| 552 | 20230727 | 095900 | 1525804150 | 16060 | 16080 | 16080 | 16060 | 55 |
| 553 | 20230727 | 095800 | 1524920260 | 16080 | 16050 | 16080 | 16050 | 221 |
| 554 | 20230727 | 095700 | 1521367330 | 16050 | 16070 | 16070 | 16040 | 1345 |
| 555 | 20230727 | 095600 | 1499781720 | 16070 | 16080 | 16080 | 16030 | 351 |
| 556 | 20230727 | 095500 | 1494147160 | 16070 | 16080 | 16080 | 16030 | 744 |
| 557 | 20230727 | 095400 | 1482209350 | 16040 | 16030 | 16040 | 16030 | 380 |
| 558 | 20230727 | 095300 | 1476114950 | 16020 | 16090 | 16090 | 16020 | 1381 |
| 559 | 20230727 | 095200 | 1453973350 | 16090 | 16090 | 16090 | 16090 | 124 |
| 560 | 20230727 | 095100 | 1451978190 | 16000 | 16090 | 16090 | 16000 | 240 |
| 561 | 20230727 | 095000 | 1448131170 | 16100 | 16010 | 16100 | 16010 | 200 |
| 562 | 20230727 | 094900 | 1444922060 | 16010 | 16010 | 16010 | 16010 | 178 |
| 563 | 20230727 | 094800 | 1442072280 | 16110 | 16080 | 16110 | 16030 | 1124 |
| 564 | 20230727 | 094700 | 1424029170 | 16120 | 16120 | 16150 | 16030 | 2025 |
| 565 | 20230727 | 094600 | 1391456050 | 16120 | 16160 | 16160 | 16120 | 169 |
| 566 | 20230727 | 094500 | 1388731730 | 16120 | 16140 | 16160 | 16110 | 537 |
| 567 | 20230727 | 094400 | 1380062310 | 16110 | 16140 | 16140 | 16110 | 819 |
| 568 | 20230727 | 094300 | 1366851500 | 16130 | 16140 | 16150 | 16130 | 317 |
| 569 | 20230727 | 094200 | 1361735060 | 16140 | 16140 | 16150 | 16140 | 1766 |
| 570 | 20230727 | 094100 | 1333225610 | 16140 | 16080 | 16140 | 16080 | 1391 |
| 571 | 20230727 | 094000 | 1310817370 | 16080 | 16090 | 16090 | 16030 | 233 |
| 572 | 20230727 | 093900 | 1307078660 | 16030 | 16110 | 16110 | 16030 | 887 |
| 573 | 20230727 | 093800 | 1292811040 | 16110 | 16060 | 16110 | 16030 | 1732 |
| 574 | 20230727 | 093700 | 1264909610 | 16020 | 15950 | 16020 | 15950 | 664 |
| 575 | 20230727 | 093600 | 1254284730 | 15960 | 16020 | 16060 | 15960 | 2863 |
| 576 | 20230727 | 093500 | 1208503030 | 16010 | 16130 | 16130 | 16010 | 1366 |
| 577 | 20230727 | 093400 | 1186615790 | 16130 | 16050 | 16130 | 16030 | 185 |
| 578 | 20230727 | 093300 | 1183649880 | 16040 | 16040 | 16130 | 16010 | 1543 |
| 579 | 20230727 | 093200 | 1158849650 | 16030 | 16120 | 16120 | 16030 | 2338 |
| 580 | 20230727 | 093100 | 1121252420 | 16120 | 16040 | 16120 | 16040 | 946 |
| 581 | 20230727 | 093000 | 1106041200 | 16040 | 16080 | 16090 | 16040 | 414 |
| 582 | 20230727 | 092900 | 1099390380 | 16080 | 15990 | 16080 | 15990 | 1628 |
| 583 | 20230727 | 092800 | 1073262930 | 15990 | 15920 | 15990 | 15920 | 6525 |
| 584 | 20230727 | 092700 | 969017800 | 15960 | 15970 | 15970 | 15960 | 730 |
| 585 | 20230727 | 092600 | 957359800 | 15920 | 15890 | 15980 | 15890 | 333 |
| 586 | 20230727 | 092500 | 952041150 | 15980 | 15880 | 16000 | 15880 | 640 |
| 587 | 20230727 | 092400 | 941820610 | 15960 | 15870 | 15960 | 15870 | 388 |
| 588 | 20230727 | 092300 | 935661780 | 15890 | 15890 | 15890 | 15850 | 4039 |
| 589 | 20230727 | 092200 | 871543820 | 15900 | 15930 | 15990 | 15900 | 1122 |
| 590 | 20230727 | 092100 | 853661340 | 15930 | 15890 | 15930 | 15890 | 39 |
| 591 | 20230727 | 092000 | 853041280 | 15870 | 15880 | 15890 | 15870 | 2187 |
| 592 | 20230727 | 091900 | 818326360 | 15870 | 15890 | 15890 | 15870 | 1292 |
| 593 | 20230727 | 091800 | 797820700 | 15880 | 15920 | 15920 | 15880 | 1964 |
| 594 | 20230727 | 091700 | 766597960 | 15930 | 15990 | 15990 | 15900 | 1765 |
| 595 | 20230727 | 091600 | 738419460 | 15990 | 16030 | 16040 | 15980 | 1920 |
| 596 | 20230727 | 091500 | 707662970 | 16030 | 15890 | 16040 | 15890 | 6164 |
| 597 | 20230727 | 091400 | 609375320 | 15870 | 15890 | 15890 | 15870 | 4345 |
| 598 | 20230727 | 091300 | 540375630 | 15890 | 15910 | 15910 | 15880 | 2112 |
| 599 | 20230727 | 091200 | 506806270 | 15910 | 15910 | 15920 | 15910 | 3061 |
| 600 | 20230727 | 091100 | 458078040 | 15890 | 15840 | 15890 | 15800 | 3678 |
| 601 | 20230727 | 091000 | 399818580 | 15840 | 15850 | 15890 | 15800 | 5608 |
| 602 | 20230727 | 090900 | 310919200 | 15850 | 15900 | 15900 | 15850 | 2518 |
| 603 | 20230727 | 090800 | 270963210 | 15900 | 15910 | 15920 | 15880 | 1932 |
| 604 | 20230727 | 090700 | 240246410 | 15910 | 15910 | 15910 | 15850 | 2297 |
| 605 | 20230727 | 090600 | 203771310 | 15920 | 15880 | 15930 | 15850 | 803 |
| 606 | 20230727 | 090500 | 191008510 | 15840 | 15850 | 15880 | 15840 | 2193 |
| 607 | 20230727 | 090400 | 156268340 | 15880 | 15950 | 15950 | 15840 | 1731 |
| 608 | 20230727 | 090300 | 128773420 | 15890 | 15900 | 15960 | 15890 | 2316 |
| 609 | 20230727 | 090200 | 91940390 | 15890 | 15960 | 15960 | 15880 | 126 |
| 610 | 20230727 | 090100 | 89937910 | 15960 | 15870 | 15970 | 15830 | 1146 |
| 611 | 20230727 | 090000 | 71718090 | 15870 | 15840 | 15870 | 15830 | 4523 |