32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 3 | 20230727 | 191300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 4 | 20230727 | 191200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 5 | 20230727 | 191100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 6 | 20230727 | 191000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 7 | 20230727 | 190900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 8 | 20230727 | 190800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 9 | 20230727 | 190700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 10 | 20230727 | 190600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 11 | 20230727 | 190500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 12 | 20230727 | 190400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 13 | 20230727 | 190300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 14 | 20230727 | 190200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 15 | 20230727 | 190100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 16 | 20230727 | 190000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 17 | 20230727 | 185900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 18 | 20230727 | 185800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 19 | 20230727 | 185700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 20 | 20230727 | 185600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 21 | 20230727 | 185500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 22 | 20230727 | 185400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 23 | 20230727 | 185300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 24 | 20230727 | 185200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 25 | 20230727 | 185100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 26 | 20230727 | 185000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 27 | 20230727 | 184900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 28 | 20230727 | 184800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 29 | 20230727 | 184700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 30 | 20230727 | 184600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 31 | 20230727 | 184500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 32 | 20230727 | 184400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 33 | 20230727 | 184300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 34 | 20230727 | 184200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 35 | 20230727 | 184100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 36 | 20230727 | 184000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 37 | 20230727 | 183900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 38 | 20230727 | 183800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 39 | 20230727 | 183700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 40 | 20230727 | 183600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 41 | 20230727 | 183500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 42 | 20230727 | 183400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 43 | 20230727 | 183300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 44 | 20230727 | 183200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 45 | 20230727 | 183100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 46 | 20230727 | 183000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 47 | 20230727 | 182900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 48 | 20230727 | 182800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 49 | 20230727 | 182700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 50 | 20230727 | 182600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 51 | 20230727 | 182500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 52 | 20230727 | 182400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 53 | 20230727 | 182300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 54 | 20230727 | 182200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 55 | 20230727 | 182100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 56 | 20230727 | 182000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 57 | 20230727 | 181900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 58 | 20230727 | 181800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 59 | 20230727 | 181700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 60 | 20230727 | 181600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 61 | 20230727 | 181500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 62 | 20230727 | 181400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 63 | 20230727 | 181300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 64 | 20230727 | 181200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 65 | 20230727 | 181100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 66 | 20230727 | 181000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 67 | 20230727 | 180900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 68 | 20230727 | 180800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 69 | 20230727 | 180700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 70 | 20230727 | 180600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 71 | 20230727 | 180500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 72 | 20230727 | 180400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 73 | 20230727 | 180300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 74 | 20230727 | 180200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 75 | 20230727 | 180100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 76 | 20230727 | 180000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 77 | 20230727 | 175900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 78 | 20230727 | 175800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 79 | 20230727 | 175700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 80 | 20230727 | 175600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 81 | 20230727 | 175500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 82 | 20230727 | 175400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 83 | 20230727 | 175300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 84 | 20230727 | 175200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 85 | 20230727 | 175100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 86 | 20230727 | 175000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 87 | 20230727 | 174900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 88 | 20230727 | 174800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 89 | 20230727 | 174700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 90 | 20230727 | 174600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 91 | 20230727 | 174500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 92 | 20230727 | 174400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 93 | 20230727 | 174300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 94 | 20230727 | 174200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 95 | 20230727 | 174100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 96 | 20230727 | 174000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 97 | 20230727 | 173900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 98 | 20230727 | 173800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 99 | 20230727 | 173700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 100 | 20230727 | 173600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 101 | 20230727 | 173500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 102 | 20230727 | 173400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 103 | 20230727 | 173300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 104 | 20230727 | 173200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 105 | 20230727 | 173100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 106 | 20230727 | 173000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 107 | 20230727 | 172900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 108 | 20230727 | 172800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 109 | 20230727 | 172700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 110 | 20230727 | 172600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 111 | 20230727 | 172500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 112 | 20230727 | 172400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 113 | 20230727 | 172300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 114 | 20230727 | 172200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 115 | 20230727 | 172100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 116 | 20230727 | 172000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 117 | 20230727 | 171900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 118 | 20230727 | 171800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 119 | 20230727 | 171700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 120 | 20230727 | 171600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 121 | 20230727 | 171500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 122 | 20230727 | 171400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 123 | 20230727 | 171300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 124 | 20230727 | 171200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 125 | 20230727 | 171100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 126 | 20230727 | 171000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 127 | 20230727 | 170900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 128 | 20230727 | 170800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 129 | 20230727 | 170700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 130 | 20230727 | 170600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 131 | 20230727 | 170500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 132 | 20230727 | 170400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 133 | 20230727 | 170300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 134 | 20230727 | 170200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 135 | 20230727 | 170100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 136 | 20230727 | 170000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 137 | 20230727 | 165900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 138 | 20230727 | 165800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 139 | 20230727 | 165700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 140 | 20230727 | 165600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 141 | 20230727 | 165500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 142 | 20230727 | 165400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 143 | 20230727 | 165300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 144 | 20230727 | 165200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 145 | 20230727 | 165100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 146 | 20230727 | 165000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 147 | 20230727 | 164900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 148 | 20230727 | 164800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 149 | 20230727 | 164700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 150 | 20230727 | 164600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 151 | 20230727 | 164500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 152 | 20230727 | 164400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 153 | 20230727 | 164300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 154 | 20230727 | 164200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 155 | 20230727 | 164100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 156 | 20230727 | 164000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 157 | 20230727 | 163900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 158 | 20230727 | 163800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 159 | 20230727 | 163700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 160 | 20230727 | 163600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 161 | 20230727 | 163500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 162 | 20230727 | 163400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 163 | 20230727 | 163300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 164 | 20230727 | 163200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 165 | 20230727 | 163100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 166 | 20230727 | 163000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 167 | 20230727 | 162900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 168 | 20230727 | 162800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 169 | 20230727 | 162700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 170 | 20230727 | 162600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 171 | 20230727 | 162500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 172 | 20230727 | 162400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 173 | 20230727 | 162300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 174 | 20230727 | 162200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 175 | 20230727 | 162100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 176 | 20230727 | 162000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 177 | 20230727 | 161900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 178 | 20230727 | 161800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 179 | 20230727 | 161700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 180 | 20230727 | 161600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 181 | 20230727 | 161500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 182 | 20230727 | 161400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 183 | 20230727 | 161300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 184 | 20230727 | 161200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 185 | 20230727 | 161100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 186 | 20230727 | 161000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 187 | 20230727 | 160900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 188 | 20230727 | 160800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 189 | 20230727 | 160700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 190 | 20230727 | 160600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 191 | 20230727 | 160500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 192 | 20230727 | 160400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 193 | 20230727 | 160300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 194 | 20230727 | 160200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 195 | 20230727 | 160100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 196 | 20230727 | 160000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 197 | 20230727 | 155900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 198 | 20230727 | 155800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 199 | 20230727 | 155700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 200 | 20230727 | 155600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 201 | 20230727 | 155500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 202 | 20230727 | 155400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 203 | 20230727 | 155300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 204 | 20230727 | 155200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 205 | 20230727 | 155100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 206 | 20230727 | 155000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 207 | 20230727 | 154900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 208 | 20230727 | 154800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 209 | 20230727 | 154700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 210 | 20230727 | 154600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 211 | 20230727 | 154500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 212 | 20230727 | 154400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 213 | 20230727 | 154300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 214 | 20230727 | 154200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 215 | 20230727 | 154100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 216 | 20230727 | 154000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 217 | 20230727 | 153900 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 218 | 20230727 | 153800 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 219 | 20230727 | 153700 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 220 | 20230727 | 153600 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 221 | 20230727 | 153500 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 222 | 20230727 | 153400 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 223 | 20230727 | 153300 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 224 | 20230727 | 153200 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 225 | 20230727 | 153100 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 226 | 20230727 | 153000 | 4774108950 | 10150 | 10150 | 10150 | 10150 | 2939 |
| 227 | 20230727 | 152900 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 228 | 20230727 | 152800 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 229 | 20230727 | 152700 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 230 | 20230727 | 152600 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 231 | 20230727 | 152500 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 232 | 20230727 | 152400 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 233 | 20230727 | 152300 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 234 | 20230727 | 152200 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 235 | 20230727 | 152100 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 236 | 20230727 | 152000 | 4744278100 | 10150 | 10150 | 10150 | 10150 | 0 |
| 237 | 20230727 | 151900 | 4744278100 | 10150 | 10160 | 10160 | 10080 | 376 |
| 238 | 20230727 | 151800 | 4740463810 | 10160 | 10100 | 10160 | 10100 | 12 |
| 239 | 20230727 | 151700 | 4740342380 | 10070 | 10070 | 10070 | 10070 | 152 |
| 240 | 20230727 | 151600 | 4738811740 | 10070 | 10060 | 10070 | 10060 | 113 |
| 241 | 20230727 | 151500 | 4737674910 | 10060 | 10060 | 10060 | 10060 | 85 |
| 242 | 20230727 | 151400 | 4736819810 | 10060 | 10060 | 10060 | 10050 | 584 |
| 243 | 20230727 | 151300 | 4730950470 | 10050 | 10000 | 10050 | 10000 | 1123 |
| 244 | 20230727 | 151200 | 4719719970 | 10000 | 9970 | 10000 | 9970 | 1122 |
| 245 | 20230727 | 151100 | 4708510760 | 9980 | 9980 | 9980 | 9980 | 2 |
| 246 | 20230727 | 151000 | 4708490800 | 9980 | 9970 | 9980 | 9970 | 1051 |
| 247 | 20230727 | 150900 | 4698011330 | 9970 | 9980 | 9990 | 9960 | 1459 |
| 248 | 20230727 | 150800 | 4683475050 | 9980 | 9970 | 9980 | 9970 | 106 |
| 249 | 20230727 | 150700 | 4682418190 | 9990 | 9950 | 10000 | 9950 | 1466 |
| 250 | 20230727 | 150600 | 4667795660 | 10000 | 9960 | 10000 | 9950 | 1095 |
| 251 | 20230727 | 150500 | 4656882650 | 9960 | 9970 | 10000 | 9960 | 243 |
| 252 | 20230727 | 150400 | 4654461320 | 10000 | 10020 | 10020 | 9960 | 549 |
| 253 | 20230727 | 150300 | 4648988560 | 10000 | 10030 | 10030 | 10000 | 1002 |
| 254 | 20230727 | 150200 | 4638949770 | 10030 | 10090 | 10090 | 10030 | 182 |
| 255 | 20230727 | 150100 | 4637118130 | 10070 | 10070 | 10070 | 10070 | 111 |
| 256 | 20230727 | 150000 | 4636000360 | 10060 | 10080 | 10080 | 10060 | 711 |
| 257 | 20230727 | 145900 | 4628845160 | 10110 | 10110 | 10110 | 10110 | 102 |
| 258 | 20230727 | 145800 | 4627813940 | 10060 | 10090 | 10090 | 10060 | 844 |
| 259 | 20230727 | 145700 | 4619311380 | 10070 | 10110 | 10110 | 10060 | 121 |
| 260 | 20230727 | 145600 | 4618091880 | 10110 | 10110 | 10110 | 10110 | 1 |
| 261 | 20230727 | 145500 | 4618081770 | 10100 | 10090 | 10100 | 10090 | 257 |
| 262 | 20230727 | 145400 | 4615487630 | 10110 | 10120 | 10120 | 10090 | 145 |
| 263 | 20230727 | 145300 | 4614022880 | 10120 | 10130 | 10150 | 10060 | 515 |
| 264 | 20230727 | 145200 | 4608823060 | 10150 | 10150 | 10150 | 10150 | 0 |
| 265 | 20230727 | 145100 | 4608823060 | 10150 | 10150 | 10150 | 10150 | 281 |
| 266 | 20230727 | 145000 | 4605970910 | 10150 | 10150 | 10150 | 10150 | 0 |
| 267 | 20230727 | 144900 | 4605970910 | 10150 | 10110 | 10150 | 10110 | 491 |
| 268 | 20230727 | 144800 | 4600999050 | 10130 | 10130 | 10130 | 10130 | 0 |
| 269 | 20230727 | 144700 | 4600999050 | 10130 | 10110 | 10130 | 10110 | 199 |
| 270 | 20230727 | 144600 | 4598983720 | 10130 | 10130 | 10130 | 10120 | 161 |
| 271 | 20230727 | 144500 | 4597352880 | 10130 | 10140 | 10140 | 10130 | 95 |
| 272 | 20230727 | 144400 | 4596390040 | 10170 | 10170 | 10170 | 10170 | 0 |
| 273 | 20230727 | 144300 | 4596390040 | 10170 | 10160 | 10170 | 10160 | 2 |
| 274 | 20230727 | 144200 | 4596369710 | 10140 | 10140 | 10140 | 10140 | 0 |
| 275 | 20230727 | 144100 | 4596369710 | 10140 | 10140 | 10140 | 10140 | 30 |
| 276 | 20230727 | 144000 | 4596065510 | 10170 | 10150 | 10170 | 10150 | 30 |
| 277 | 20230727 | 143900 | 4595760490 | 10180 | 10180 | 10180 | 10180 | 0 |
| 278 | 20230727 | 143800 | 4595760490 | 10180 | 10180 | 10180 | 10180 | 0 |
| 279 | 20230727 | 143700 | 4595760490 | 10180 | 10180 | 10180 | 10180 | 100 |
| 280 | 20230727 | 143600 | 4594742490 | 10190 | 10190 | 10190 | 10150 | 39 |
| 281 | 20230727 | 143500 | 4594345840 | 10190 | 10160 | 10190 | 10140 | 43 |
| 282 | 20230727 | 143400 | 4593908500 | 10190 | 10130 | 10190 | 10130 | 65 |
| 283 | 20230727 | 143300 | 4593249930 | 10140 | 10140 | 10140 | 10140 | 0 |
| 284 | 20230727 | 143200 | 4593249930 | 10140 | 10140 | 10140 | 10140 | 42 |
| 285 | 20230727 | 143100 | 4592824050 | 10140 | 10160 | 10190 | 10140 | 715 |
| 286 | 20230727 | 143000 | 4585573680 | 10160 | 10150 | 10160 | 10150 | 414 |
| 287 | 20230727 | 142900 | 4581369260 | 10130 | 10130 | 10130 | 10130 | 7 |
| 288 | 20230727 | 142800 | 4581298350 | 10130 | 10070 | 10130 | 10030 | 1011 |
| 289 | 20230727 | 142700 | 4571141220 | 10120 | 10080 | 10120 | 10060 | 460 |
| 290 | 20230727 | 142600 | 4566496320 | 10110 | 10110 | 10110 | 10110 | 0 |
| 291 | 20230727 | 142500 | 4566496320 | 10110 | 10110 | 10110 | 10110 | 2 |
| 292 | 20230727 | 142400 | 4566476100 | 10060 | 10060 | 10060 | 10060 | 0 |
| 293 | 20230727 | 142300 | 4566476100 | 10060 | 10060 | 10060 | 10060 | 0 |
| 294 | 20230727 | 142200 | 4566476100 | 10060 | 10060 | 10060 | 10060 | 0 |
| 295 | 20230727 | 142100 | 4566476100 | 10060 | 10060 | 10060 | 10060 | 32 |
| 296 | 20230727 | 142000 | 4566154180 | 10060 | 10050 | 10060 | 10050 | 1549 |
| 297 | 20230727 | 141900 | 4550577530 | 10050 | 10100 | 10100 | 10050 | 500 |
| 298 | 20230727 | 141800 | 4545551580 | 10100 | 10100 | 10100 | 10100 | 91 |
| 299 | 20230727 | 141700 | 4544632480 | 10120 | 10120 | 10120 | 10120 | 0 |
| 300 | 20230727 | 141600 | 4544632480 | 10120 | 10120 | 10120 | 10120 | 1406 |
| 301 | 20230727 | 141500 | 4530403760 | 10120 | 10090 | 10120 | 10090 | 416 |
| 302 | 20230727 | 141400 | 4526204170 | 10090 | 10090 | 10090 | 10090 | 0 |
| 303 | 20230727 | 141300 | 4526204170 | 10090 | 10090 | 10090 | 10090 | 0 |
| 304 | 20230727 | 141200 | 4526204170 | 10090 | 10090 | 10090 | 10090 | 0 |
| 305 | 20230727 | 141100 | 4526204170 | 10090 | 10050 | 10090 | 10050 | 3 |
| 306 | 20230727 | 141000 | 4526173980 | 10050 | 10050 | 10050 | 10030 | 325 |
| 307 | 20230727 | 140900 | 4522912690 | 10070 | 10070 | 10070 | 10070 | 0 |
| 308 | 20230727 | 140800 | 4522912690 | 10070 | 10040 | 10070 | 10040 | 2007 |
| 309 | 20230727 | 140700 | 4502744470 | 10040 | 10040 | 10040 | 10040 | 0 |
| 310 | 20230727 | 140600 | 4502744470 | 10040 | 10030 | 10040 | 10030 | 11 |
| 311 | 20230727 | 140500 | 4502634120 | 10050 | 10050 | 10050 | 10050 | 3 |
| 312 | 20230727 | 140400 | 4502603970 | 10020 | 10020 | 10020 | 10020 | 1 |
| 313 | 20230727 | 140300 | 4502593950 | 10020 | 10020 | 10020 | 10020 | 0 |
| 314 | 20230727 | 140200 | 4502593950 | 10020 | 10020 | 10020 | 10020 | 10 |
| 315 | 20230727 | 140100 | 4502493750 | 10050 | 10050 | 10050 | 10050 | 230 |
| 316 | 20230727 | 140000 | 4500182250 | 10050 | 10050 | 10050 | 10050 | 1 |
| 317 | 20230727 | 135900 | 4500172200 | 10050 | 10000 | 10050 | 9980 | 519 |
| 318 | 20230727 | 135800 | 4494960280 | 10050 | 10000 | 10050 | 10000 | 8888 |
| 319 | 20230727 | 135700 | 4406080230 | 10000 | 10000 | 10000 | 10000 | 2 |
| 320 | 20230727 | 135600 | 4406060230 | 9960 | 9990 | 10000 | 9960 | 117 |
| 321 | 20230727 | 135500 | 4404893400 | 10000 | 9960 | 10000 | 9960 | 136 |
| 322 | 20230727 | 135400 | 4403534440 | 9970 | 9980 | 9980 | 9960 | 1171 |
| 323 | 20230727 | 135300 | 4391857550 | 10000 | 10020 | 10020 | 10000 | 500 |
| 324 | 20230727 | 135200 | 4386856890 | 10050 | 10020 | 10050 | 10000 | 3001 |
| 325 | 20230727 | 135100 | 4356846540 | 10050 | 10050 | 10050 | 10050 | 0 |
| 326 | 20230727 | 135000 | 4356846540 | 10050 | 10050 | 10050 | 10050 | 9 |
| 327 | 20230727 | 134900 | 4356756090 | 10050 | 10050 | 10050 | 9990 | 476 |
| 328 | 20230727 | 134800 | 4352000300 | 10000 | 10020 | 10050 | 10000 | 3024 |
| 329 | 20230727 | 134700 | 4321745460 | 10050 | 10050 | 10050 | 10050 | 3 |
| 330 | 20230727 | 134600 | 4321715310 | 10020 | 10020 | 10020 | 10020 | 25 |
| 331 | 20230727 | 134500 | 4321464810 | 10050 | 10050 | 10050 | 10050 | 15 |
| 332 | 20230727 | 134400 | 4321314060 | 10020 | 10020 | 10020 | 10020 | 1 |
| 333 | 20230727 | 134300 | 4321304040 | 10050 | 10070 | 10070 | 10040 | 268 |
| 334 | 20230727 | 134200 | 4318606690 | 10030 | 10030 | 10030 | 10030 | 100 |
| 335 | 20230727 | 134100 | 4317603690 | 10020 | 10020 | 10020 | 10020 | 0 |
| 336 | 20230727 | 134000 | 4317603690 | 10020 | 10040 | 10070 | 10020 | 39 |
| 337 | 20230727 | 133900 | 4317212490 | 10070 | 10050 | 10070 | 10050 | 112 |
| 338 | 20230727 | 133800 | 4316086830 | 10040 | 10040 | 10040 | 10040 | 0 |
| 339 | 20230727 | 133700 | 4316086830 | 10040 | 10050 | 10070 | 10040 | 185 |
| 340 | 20230727 | 133600 | 4314227530 | 10060 | 10080 | 10080 | 10060 | 191 |
| 341 | 20230727 | 133500 | 4312304070 | 10080 | 10060 | 10080 | 10060 | 81 |
| 342 | 20230727 | 133400 | 4311488210 | 10080 | 10080 | 10100 | 10080 | 515 |
| 343 | 20230727 | 133300 | 4306292780 | 10080 | 10080 | 10080 | 10080 | 5 |
| 344 | 20230727 | 133200 | 4306242380 | 10080 | 10060 | 10080 | 10060 | 449 |
| 345 | 20230727 | 133100 | 4301725400 | 10060 | 10050 | 10060 | 10050 | 98 |
| 346 | 20230727 | 133000 | 4300740490 | 10020 | 10050 | 10050 | 10020 | 194 |
| 347 | 20230727 | 132900 | 4298791660 | 10050 | 10050 | 10050 | 10050 | 202 |
| 348 | 20230727 | 132800 | 4296761560 | 10050 | 10060 | 10060 | 10050 | 51 |
| 349 | 20230727 | 132700 | 4296249000 | 10000 | 9990 | 10000 | 9990 | 1150 |
| 350 | 20230727 | 132600 | 4284751000 | 9960 | 9960 | 9960 | 9960 | 10228 |
| 351 | 20230727 | 132500 | 4182880120 | 9930 | 9930 | 9930 | 9930 | 0 |
| 352 | 20230727 | 132400 | 4182880120 | 9930 | 9930 | 9930 | 9930 | 135 |
| 353 | 20230727 | 132300 | 4181539570 | 9930 | 9950 | 9950 | 9930 | 51 |
| 354 | 20230727 | 132200 | 4181033090 | 9960 | 9960 | 9960 | 9960 | 2 |
| 355 | 20230727 | 132100 | 4181013170 | 9960 | 9960 | 10000 | 9940 | 593 |
| 356 | 20230727 | 132000 | 4175112590 | 10000 | 9990 | 10000 | 9960 | 19 |
| 357 | 20230727 | 131900 | 4174922730 | 9970 | 10030 | 10030 | 9970 | 5073 |
| 358 | 20230727 | 131800 | 4124139950 | 10020 | 10020 | 10020 | 10020 | 0 |
| 359 | 20230727 | 131700 | 4124139950 | 10020 | 10020 | 10020 | 10020 | 763 |
| 360 | 20230727 | 131600 | 4116494690 | 9990 | 9990 | 9990 | 9990 | 0 |
| 361 | 20230727 | 131500 | 4116494690 | 9990 | 9990 | 9990 | 9990 | 0 |
| 362 | 20230727 | 131400 | 4116494690 | 9990 | 9990 | 9990 | 9990 | 22 |
| 363 | 20230727 | 131300 | 4116274910 | 9970 | 10010 | 10010 | 9970 | 132 |
| 364 | 20230727 | 131200 | 4114955710 | 10010 | 10010 | 10010 | 10000 | 429 |
| 365 | 20230727 | 131100 | 4110661490 | 9980 | 9980 | 9980 | 9980 | 300 |
| 366 | 20230727 | 131000 | 4107667490 | 9980 | 10020 | 10020 | 9980 | 47 |
| 367 | 20230727 | 130900 | 4107198030 | 10060 | 10060 | 10060 | 10060 | 8 |
| 368 | 20230727 | 130800 | 4107117550 | 10060 | 10060 | 10060 | 10020 | 10 |
| 369 | 20230727 | 130700 | 4107016990 | 10060 | 10060 | 10060 | 10060 | 2 |
| 370 | 20230727 | 130600 | 4106996870 | 10050 | 10060 | 10060 | 10050 | 122 |
| 371 | 20230727 | 130500 | 4105770670 | 10050 | 10060 | 10060 | 9910 | 972 |
| 372 | 20230727 | 130400 | 4096037310 | 10000 | 10030 | 10030 | 10000 | 993 |
| 373 | 20230727 | 130300 | 4086098830 | 10040 | 10040 | 10040 | 10040 | 0 |
| 374 | 20230727 | 130200 | 4086098830 | 10040 | 10020 | 10040 | 10020 | 164 |
| 375 | 20230727 | 130100 | 4084455410 | 10060 | 10010 | 10060 | 10000 | 76 |
| 376 | 20230727 | 130000 | 4083692390 | 10060 | 10050 | 10060 | 10000 | 1137 |
| 377 | 20230727 | 125900 | 4072320940 | 10000 | 10050 | 10050 | 10000 | 10191 |
| 378 | 20230727 | 125800 | 3970401260 | 10070 | 10060 | 10090 | 10050 | 159 |
| 379 | 20230727 | 125700 | 3968802740 | 10100 | 10100 | 10100 | 10100 | 0 |
| 380 | 20230727 | 125600 | 3968802740 | 10100 | 10100 | 10100 | 10100 | 300 |
| 381 | 20230727 | 125500 | 3965772740 | 10100 | 10060 | 10100 | 10060 | 1100 |
| 382 | 20230727 | 125400 | 3954694730 | 10060 | 10030 | 10060 | 10030 | 573 |
| 383 | 20230727 | 125300 | 3948938840 | 10000 | 10070 | 10070 | 10000 | 5287 |
| 384 | 20230727 | 125200 | 3895959400 | 10100 | 10100 | 10100 | 10100 | 2 |
| 385 | 20230727 | 125100 | 3895939200 | 10100 | 10100 | 10100 | 10050 | 202 |
| 386 | 20230727 | 125000 | 3893905280 | 10100 | 10100 | 10100 | 10100 | 2 |
| 387 | 20230727 | 124900 | 3893885080 | 10100 | 10060 | 10100 | 10050 | 63 |
| 388 | 20230727 | 124800 | 3893251720 | 10100 | 10100 | 10100 | 10100 | 201 |
| 389 | 20230727 | 124700 | 3891221620 | 10100 | 10100 | 10100 | 10100 | 4 |
| 390 | 20230727 | 124600 | 3891181220 | 10050 | 10050 | 10050 | 10050 | 312 |
| 391 | 20230727 | 124500 | 3888045620 | 10060 | 10060 | 10060 | 10060 | 700 |
| 392 | 20230727 | 124400 | 3881003620 | 10120 | 10120 | 10120 | 10120 | 0 |
| 393 | 20230727 | 124300 | 3881003620 | 10120 | 10120 | 10120 | 10120 | 0 |
| 394 | 20230727 | 124200 | 3881003620 | 10120 | 10120 | 10120 | 10120 | 1 |
| 395 | 20230727 | 124100 | 3880993500 | 10120 | 10100 | 10120 | 10060 | 520 |
| 396 | 20230727 | 124000 | 3875754870 | 10080 | 10180 | 10180 | 10080 | 815 |
| 397 | 20230727 | 123900 | 3867504640 | 10190 | 10190 | 10190 | 10190 | 12 |
| 398 | 20230727 | 123800 | 3867382360 | 10200 | 10200 | 10200 | 10200 | 50 |
| 399 | 20230727 | 123700 | 3866872360 | 10200 | 10180 | 10200 | 10180 | 9 |
| 400 | 20230727 | 123600 | 3866780690 | 10180 | 10180 | 10180 | 10180 | 0 |
| 401 | 20230727 | 123500 | 3866780690 | 10180 | 10160 | 10180 | 10160 | 91 |
| 402 | 20230727 | 123400 | 3865855930 | 10160 | 10160 | 10170 | 10150 | 101 |
| 403 | 20230727 | 123300 | 3864830160 | 10160 | 10120 | 10160 | 10120 | 133 |
| 404 | 20230727 | 123200 | 3863479400 | 10120 | 10100 | 10120 | 10100 | 8092 |
| 405 | 20230727 | 123100 | 3781749800 | 10100 | 10100 | 10100 | 10090 | 65 |
| 406 | 20230727 | 123000 | 3781093310 | 10100 | 10100 | 10100 | 10100 | 0 |
| 407 | 20230727 | 122900 | 3781093310 | 10100 | 10100 | 10100 | 10090 | 661 |
| 408 | 20230727 | 122800 | 3774419700 | 10170 | 10130 | 10170 | 10130 | 2 |
| 409 | 20230727 | 122700 | 3774399400 | 10100 | 10100 | 10100 | 10100 | 100 |
| 410 | 20230727 | 122600 | 3773389400 | 10100 | 10100 | 10100 | 10100 | 500 |
| 411 | 20230727 | 122500 | 3768339400 | 10150 | 10090 | 10150 | 10090 | 645 |
| 412 | 20230727 | 122400 | 3761827860 | 10090 | 10140 | 10140 | 10090 | 2325 |
| 413 | 20230727 | 122300 | 3738327630 | 10140 | 10150 | 10150 | 10140 | 16 |
| 414 | 20230727 | 122200 | 3738165310 | 10150 | 10150 | 10170 | 10150 | 50 |
| 415 | 20230727 | 122100 | 3737657410 | 10180 | 10180 | 10180 | 10180 | 11 |
| 416 | 20230727 | 122000 | 3737545430 | 10190 | 10190 | 10190 | 10190 | 4 |
| 417 | 20230727 | 121900 | 3737504670 | 10120 | 10120 | 10150 | 10120 | 1603 |
| 418 | 20230727 | 121800 | 3721273260 | 10120 | 10130 | 10130 | 10120 | 1055 |
| 419 | 20230727 | 121700 | 3710595290 | 10130 | 10150 | 10150 | 10130 | 638 |
| 420 | 20230727 | 121600 | 3704126950 | 10150 | 10170 | 10170 | 10150 | 1475 |
| 421 | 20230727 | 121500 | 3689151920 | 10180 | 10180 | 10220 | 10170 | 661 |
| 422 | 20230727 | 121400 | 3682426030 | 10180 | 10190 | 10280 | 10180 | 466 |
| 423 | 20230727 | 121300 | 3677668380 | 10200 | 10260 | 10260 | 10180 | 5566 |
| 424 | 20230727 | 121200 | 3620787160 | 10260 | 10300 | 10300 | 10260 | 510 |
| 425 | 20230727 | 121100 | 3615548900 | 10280 | 10300 | 10300 | 10280 | 29 |
| 426 | 20230727 | 121000 | 3615250490 | 10310 | 10350 | 10350 | 10310 | 245 |
| 427 | 20230727 | 120900 | 3612716340 | 10350 | 10290 | 10350 | 10290 | 612 |
| 428 | 20230727 | 120800 | 3606405630 | 10290 | 10280 | 10330 | 10280 | 273 |
| 429 | 20230727 | 120700 | 3603590480 | 10330 | 10380 | 10380 | 10260 | 1490 |
| 430 | 20230727 | 120600 | 3588266870 | 10390 | 10320 | 10400 | 10320 | 1290 |
| 431 | 20230727 | 120500 | 3574882710 | 10380 | 10360 | 10390 | 10320 | 1171 |
| 432 | 20230727 | 120400 | 3562731040 | 10350 | 10330 | 10360 | 10280 | 3119 |
| 433 | 20230727 | 120300 | 3530582950 | 10350 | 10350 | 10380 | 10330 | 2728 |
| 434 | 20230727 | 120200 | 3502324160 | 10360 | 10350 | 10360 | 10280 | 2657 |
| 435 | 20230727 | 120100 | 3474893130 | 10320 | 10320 | 10350 | 10300 | 3701 |
| 436 | 20230727 | 120000 | 3436670570 | 10320 | 10240 | 10320 | 10220 | 4674 |
| 437 | 20230727 | 115900 | 3388652120 | 10230 | 10190 | 10230 | 10180 | 1311 |
| 438 | 20230727 | 115800 | 3375292620 | 10220 | 10170 | 10220 | 10170 | 1421 |
| 439 | 20230727 | 115700 | 3360795930 | 10200 | 10200 | 10200 | 10170 | 422 |
| 440 | 20230727 | 115600 | 3356497970 | 10200 | 10250 | 10250 | 10190 | 2157 |
| 441 | 20230727 | 115500 | 3334474440 | 10220 | 10260 | 10260 | 10220 | 450 |
| 442 | 20230727 | 115400 | 3329873680 | 10200 | 10200 | 10250 | 10200 | 437 |
| 443 | 20230727 | 115300 | 3325395660 | 10250 | 10210 | 10250 | 10200 | 2107 |
| 444 | 20230727 | 115200 | 3303897910 | 10220 | 10220 | 10260 | 10220 | 837 |
| 445 | 20230727 | 115100 | 3295335020 | 10210 | 10200 | 10220 | 10190 | 987 |
| 446 | 20230727 | 115000 | 3285267000 | 10210 | 10270 | 10270 | 10200 | 1253 |
| 447 | 20230727 | 114900 | 3272465440 | 10270 | 10170 | 10270 | 10170 | 6603 |
| 448 | 20230727 | 114800 | 3205008930 | 10150 | 10150 | 10150 | 10150 | 76 |
| 449 | 20230727 | 114700 | 3204237530 | 10170 | 10120 | 10180 | 10090 | 292 |
| 450 | 20230727 | 114600 | 3201285100 | 10180 | 10180 | 10180 | 10180 | 213 |
| 451 | 20230727 | 114500 | 3199116760 | 10140 | 10080 | 10170 | 10080 | 1337 |
| 452 | 20230727 | 114400 | 3185561620 | 10080 | 10080 | 10080 | 10080 | 0 |
| 453 | 20230727 | 114300 | 3185561620 | 10080 | 10080 | 10100 | 10080 | 990 |
| 454 | 20230727 | 114200 | 3175576550 | 10090 | 10090 | 10090 | 10090 | 0 |
| 455 | 20230727 | 114100 | 3175576550 | 10090 | 10030 | 10090 | 10020 | 2003 |
| 456 | 20230727 | 114000 | 3155501780 | 10030 | 10030 | 10030 | 10030 | 597 |
| 457 | 20230727 | 113900 | 3149513870 | 10030 | 10030 | 10030 | 10030 | 177 |
| 458 | 20230727 | 113800 | 3147738560 | 10030 | 10030 | 10030 | 10030 | 10 |
| 459 | 20230727 | 113700 | 3147638260 | 10030 | 10100 | 10100 | 10030 | 73 |
| 460 | 20230727 | 113600 | 3146901920 | 10100 | 10090 | 10100 | 10090 | 1088 |
| 461 | 20230727 | 113500 | 3135922000 | 10090 | 10090 | 10090 | 10090 | 1 |
| 462 | 20230727 | 113400 | 3135911910 | 10030 | 10050 | 10050 | 10030 | 1549 |
| 463 | 20230727 | 113300 | 3120362660 | 10130 | 10130 | 10130 | 10130 | 0 |
| 464 | 20230727 | 113200 | 3120362660 | 10130 | 10130 | 10130 | 10130 | 500 |
| 465 | 20230727 | 113100 | 3115297660 | 10130 | 10080 | 10130 | 10070 | 1162 |
| 466 | 20230727 | 113000 | 3103560790 | 10040 | 10040 | 10080 | 10040 | 335 |
| 467 | 20230727 | 112900 | 3100193350 | 10100 | 10040 | 10100 | 10030 | 108 |
| 468 | 20230727 | 112800 | 3099106690 | 10040 | 10040 | 10050 | 10040 | 63 |
| 469 | 20230727 | 112700 | 3098474160 | 10040 | 10070 | 10070 | 10040 | 616 |
| 470 | 20230727 | 112600 | 3092283260 | 10060 | 10150 | 10150 | 10060 | 1138 |
| 471 | 20230727 | 112500 | 3080743360 | 10150 | 10060 | 10150 | 10040 | 3350 |
| 472 | 20230727 | 112400 | 3046886190 | 10070 | 10080 | 10080 | 10030 | 427 |
| 473 | 20230727 | 112300 | 3042589300 | 10080 | 10060 | 10080 | 10060 | 309 |
| 474 | 20230727 | 112200 | 3039478120 | 10060 | 10070 | 10070 | 10030 | 13 |
| 475 | 20230727 | 112100 | 3039347630 | 10030 | 10030 | 10070 | 10030 | 831 |
| 476 | 20230727 | 112000 | 3031010210 | 10040 | 10040 | 10090 | 10040 | 471 |
| 477 | 20230727 | 111900 | 3026269760 | 10100 | 10100 | 10140 | 10030 | 2125 |
| 478 | 20230727 | 111800 | 3004882110 | 10100 | 10050 | 10100 | 10040 | 2569 |
| 479 | 20230727 | 111700 | 2978970940 | 10050 | 10060 | 10070 | 10050 | 568 |
| 480 | 20230727 | 111600 | 2973257000 | 10070 | 10080 | 10090 | 10020 | 3604 |
| 481 | 20230727 | 111500 | 2937038470 | 10020 | 10070 | 10110 | 10020 | 9866 |
| 482 | 20230727 | 111400 | 2837996550 | 10070 | 10090 | 10180 | 10020 | 10660 |
| 483 | 20230727 | 111300 | 2730071680 | 10100 | 9760 | 10110 | 9760 | 7308 |
| 484 | 20230727 | 111200 | 2657269010 | 9770 | 9740 | 9790 | 9720 | 12138 |
| 485 | 20230727 | 111100 | 2538897280 | 9750 | 9670 | 9750 | 9670 | 113 |
| 486 | 20230727 | 111000 | 2537804080 | 9670 | 9660 | 9700 | 9660 | 933 |
| 487 | 20230727 | 110900 | 2528780910 | 9630 | 9650 | 9660 | 9630 | 996 |
| 488 | 20230727 | 110800 | 2519172560 | 9640 | 9620 | 9640 | 9620 | 3026 |
| 489 | 20230727 | 110700 | 2490029590 | 9610 | 9610 | 9610 | 9610 | 162 |
| 490 | 20230727 | 110600 | 2488472770 | 9580 | 9590 | 9590 | 9580 | 21 |
| 491 | 20230727 | 110500 | 2488271480 | 9590 | 9590 | 9590 | 9590 | 1 |
| 492 | 20230727 | 110400 | 2488261890 | 9590 | 9600 | 9630 | 9580 | 1766 |
| 493 | 20230727 | 110300 | 2471319970 | 9600 | 9590 | 9600 | 9590 | 2 |
| 494 | 20230727 | 110200 | 2471300780 | 9590 | 9610 | 9610 | 9570 | 1506 |
| 495 | 20230727 | 110100 | 2456885150 | 9600 | 9600 | 9600 | 9580 | 2259 |
| 496 | 20230727 | 110000 | 2435202560 | 9600 | 9590 | 9600 | 9590 | 202 |
| 497 | 20230727 | 105900 | 2433263380 | 9570 | 9620 | 9630 | 9570 | 903 |
| 498 | 20230727 | 105800 | 2424598550 | 9610 | 9610 | 9610 | 9610 | 139 |
| 499 | 20230727 | 105700 | 2423262760 | 9610 | 9660 | 9660 | 9610 | 451 |
| 500 | 20230727 | 105600 | 2418926140 | 9660 | 9650 | 9660 | 9650 | 41 |
| 501 | 20230727 | 105500 | 2418530480 | 9650 | 9650 | 9650 | 9650 | 450 |
| 502 | 20230727 | 105400 | 2414187980 | 9650 | 9650 | 9650 | 9650 | 2 |
| 503 | 20230727 | 105300 | 2414168680 | 9580 | 9590 | 9610 | 9580 | 2285 |
| 504 | 20230727 | 105200 | 2392264560 | 9590 | 9630 | 9630 | 9590 | 942 |
| 505 | 20230727 | 105100 | 2383196730 | 9640 | 9640 | 9640 | 9640 | 400 |
| 506 | 20230727 | 105000 | 2379340730 | 9670 | 9640 | 9670 | 9610 | 72 |
| 507 | 20230727 | 104900 | 2378648270 | 9660 | 9660 | 9660 | 9660 | 0 |
| 508 | 20230727 | 104800 | 2378648270 | 9660 | 9660 | 9660 | 9650 | 82 |
| 509 | 20230727 | 104700 | 2377856950 | 9680 | 9670 | 9680 | 9670 | 308 |
| 510 | 20230727 | 104600 | 2374876250 | 9670 | 9650 | 9680 | 9650 | 6 |
| 511 | 20230727 | 104500 | 2374818240 | 9640 | 9670 | 9680 | 9640 | 63 |
| 512 | 20230727 | 104400 | 2374209070 | 9670 | 9670 | 9690 | 9650 | 38 |
| 513 | 20230727 | 104300 | 2373842070 | 9670 | 9640 | 9690 | 9640 | 175 |
| 514 | 20230727 | 104200 | 2372152570 | 9640 | 9600 | 9640 | 9580 | 2327 |
| 515 | 20230727 | 104100 | 2349859440 | 9600 | 9650 | 9650 | 9590 | 3284 |
| 516 | 20230727 | 104000 | 2318356370 | 9660 | 9610 | 9660 | 9610 | 78 |
| 517 | 20230727 | 103900 | 2317603120 | 9610 | 9640 | 9640 | 9590 | 2755 |
| 518 | 20230727 | 103800 | 2291142270 | 9610 | 9670 | 9670 | 9610 | 2326 |
| 519 | 20230727 | 103700 | 2268769800 | 9640 | 9730 | 9730 | 9630 | 3037 |
| 520 | 20230727 | 103600 | 2239387800 | 9750 | 9700 | 9780 | 9680 | 298 |
| 521 | 20230727 | 103500 | 2236489960 | 9750 | 9690 | 9750 | 9690 | 90 |
| 522 | 20230727 | 103400 | 2235616420 | 9690 | 9710 | 9710 | 9690 | 1849 |
| 523 | 20230727 | 103300 | 2217681810 | 9700 | 9750 | 9800 | 9700 | 1071 |
| 524 | 20230727 | 103200 | 2207263550 | 9750 | 9800 | 9800 | 9750 | 1098 |
| 525 | 20230727 | 103100 | 2196549110 | 9800 | 9790 | 9840 | 9790 | 237 |
| 526 | 20230727 | 103000 | 2194227110 | 9780 | 9850 | 9880 | 9780 | 717 |
| 527 | 20230727 | 102900 | 2187171220 | 9880 | 9780 | 9880 | 9780 | 692 |
| 528 | 20230727 | 102800 | 2180385010 | 9780 | 9780 | 9780 | 9760 | 647 |
| 529 | 20230727 | 102700 | 2174061290 | 9780 | 9790 | 9810 | 9780 | 343 |
| 530 | 20230727 | 102600 | 2170704570 | 9810 | 9830 | 9860 | 9810 | 457 |
| 531 | 20230727 | 102500 | 2166212170 | 9870 | 9880 | 9880 | 9860 | 1189 |
| 532 | 20230727 | 102400 | 2154483630 | 9880 | 9890 | 9890 | 9880 | 4 |
| 533 | 20230727 | 102300 | 2154444100 | 9860 | 9890 | 9890 | 9860 | 352 |
| 534 | 20230727 | 102200 | 2150970320 | 9890 | 9860 | 9890 | 9860 | 1110 |
| 535 | 20230727 | 102100 | 2140022780 | 9860 | 9830 | 9870 | 9830 | 161 |
| 536 | 20230727 | 102000 | 2138434600 | 9810 | 9860 | 9860 | 9810 | 9 |
| 537 | 20230727 | 101900 | 2138345940 | 9860 | 9810 | 9860 | 9810 | 5 |
| 538 | 20230727 | 101800 | 2138296690 | 9870 | 9870 | 9870 | 9870 | 1 |
| 539 | 20230727 | 101700 | 2138286820 | 9860 | 9850 | 9860 | 9830 | 232 |
| 540 | 20230727 | 101600 | 2136000360 | 9850 | 9850 | 9850 | 9850 | 100 |
| 541 | 20230727 | 101500 | 2135015360 | 9850 | 9830 | 9860 | 9750 | 6516 |
| 542 | 20230727 | 101400 | 2071261400 | 9830 | 9890 | 9890 | 9830 | 651 |
| 543 | 20230727 | 101300 | 2064859610 | 9880 | 9850 | 9880 | 9850 | 709 |
| 544 | 20230727 | 101200 | 2057857270 | 9880 | 9900 | 9900 | 9820 | 2798 |
| 545 | 20230727 | 101100 | 2030361620 | 9900 | 9860 | 9930 | 9850 | 1209 |
| 546 | 20230727 | 101000 | 2018420420 | 9890 | 10080 | 10080 | 9870 | 3556 |
| 547 | 20230727 | 100900 | 1983024470 | 10030 | 9920 | 10110 | 9920 | 21469 |
| 548 | 20230727 | 100800 | 1768035350 | 9920 | 9900 | 9930 | 9900 | 3998 |
| 549 | 20230727 | 100700 | 1728376310 | 9900 | 9860 | 9900 | 9860 | 1156 |
| 550 | 20230727 | 100600 | 1716933030 | 9900 | 9890 | 9900 | 9860 | 542 |
| 551 | 20230727 | 100500 | 1711586700 | 9890 | 9900 | 9900 | 9850 | 1553 |
| 552 | 20230727 | 100400 | 1696214280 | 9900 | 9860 | 9900 | 9860 | 2249 |
| 553 | 20230727 | 100300 | 1673977560 | 9870 | 9810 | 9870 | 9770 | 1511 |
| 554 | 20230727 | 100200 | 1659132440 | 9810 | 9810 | 9840 | 9810 | 264 |
| 555 | 20230727 | 100100 | 1656540110 | 9830 | 9830 | 9840 | 9770 | 898 |
| 556 | 20230727 | 100000 | 1647713050 | 9830 | 9820 | 9840 | 9820 | 3192 |
| 557 | 20230727 | 095900 | 1616336060 | 9820 | 9820 | 9820 | 9820 | 128 |
| 558 | 20230727 | 095800 | 1615079100 | 9780 | 9800 | 9840 | 9760 | 496 |
| 559 | 20230727 | 095700 | 1610225210 | 9800 | 9780 | 9800 | 9780 | 875 |
| 560 | 20230727 | 095600 | 1601664270 | 9770 | 9730 | 9770 | 9730 | 420 |
| 561 | 20230727 | 095500 | 1597563530 | 9750 | 9740 | 9750 | 9740 | 88 |
| 562 | 20230727 | 095400 | 1596705790 | 9750 | 9750 | 9750 | 9750 | 131 |
| 563 | 20230727 | 095300 | 1595428540 | 9780 | 9790 | 9790 | 9770 | 456 |
| 564 | 20230727 | 095200 | 1590970580 | 9800 | 9680 | 9800 | 9680 | 2401 |
| 565 | 20230727 | 095100 | 1567684010 | 9680 | 9680 | 9680 | 9680 | 0 |
| 566 | 20230727 | 095000 | 1567684010 | 9680 | 9640 | 9680 | 9620 | 1311 |
| 567 | 20230727 | 094900 | 1555023070 | 9630 | 9650 | 9650 | 9630 | 398 |
| 568 | 20230727 | 094800 | 1551184070 | 9650 | 9650 | 9660 | 9650 | 1368 |
| 569 | 20230727 | 094700 | 1537981070 | 9660 | 9680 | 9680 | 9650 | 386 |
| 570 | 20230727 | 094600 | 1534253890 | 9670 | 9630 | 9680 | 9630 | 1074 |
| 571 | 20230727 | 094500 | 1523889790 | 9630 | 9610 | 9630 | 9590 | 612 |
| 572 | 20230727 | 094400 | 1518008640 | 9610 | 9610 | 9620 | 9590 | 867 |
| 573 | 20230727 | 094300 | 1509680890 | 9620 | 9640 | 9640 | 9600 | 695 |
| 574 | 20230727 | 094200 | 1503003540 | 9620 | 9660 | 9660 | 9620 | 1491 |
| 575 | 20230727 | 094100 | 1488625450 | 9660 | 9660 | 9700 | 9660 | 1166 |
| 576 | 20230727 | 094000 | 1477361850 | 9660 | 9680 | 9700 | 9660 | 3631 |
| 577 | 20230727 | 093900 | 1442246920 | 9710 | 9720 | 9720 | 9690 | 108 |
| 578 | 20230727 | 093800 | 1441198330 | 9730 | 9720 | 9740 | 9720 | 236 |
| 579 | 20230727 | 093700 | 1438903020 | 9710 | 9670 | 9710 | 9650 | 1054 |
| 580 | 20230727 | 093600 | 1428716020 | 9680 | 9700 | 9740 | 9660 | 997 |
| 581 | 20230727 | 093500 | 1419055260 | 9740 | 9730 | 9740 | 9730 | 266 |
| 582 | 20230727 | 093400 | 1416467060 | 9730 | 9730 | 9730 | 9700 | 842 |
| 583 | 20230727 | 093300 | 1408282020 | 9720 | 9740 | 9740 | 9680 | 479 |
| 584 | 20230727 | 093200 | 1403627910 | 9750 | 9750 | 9800 | 9740 | 380 |
| 585 | 20230727 | 093100 | 1399925270 | 9750 | 9830 | 9830 | 9750 | 1262 |
| 586 | 20230727 | 093000 | 1387595830 | 9830 | 9830 | 9830 | 9830 | 165 |
| 587 | 20230727 | 092900 | 1385973880 | 9830 | 9870 | 9900 | 9830 | 4119 |
| 588 | 20230727 | 092800 | 1345429320 | 9870 | 9800 | 9930 | 9780 | 10305 |
| 589 | 20230727 | 092700 | 1243758730 | 9790 | 9740 | 9790 | 9740 | 1483 |
| 590 | 20230727 | 092600 | 1229269490 | 9740 | 9740 | 9740 | 9740 | 70 |
| 591 | 20230727 | 092500 | 1228587690 | 9740 | 9740 | 9740 | 9740 | 4 |
| 592 | 20230727 | 092400 | 1228548730 | 9740 | 9730 | 9750 | 9730 | 512 |
| 593 | 20230727 | 092300 | 1223559780 | 9750 | 9720 | 9770 | 9590 | 1222 |
| 594 | 20230727 | 092200 | 1211703720 | 9720 | 9720 | 9780 | 9700 | 1769 |
| 595 | 20230727 | 092100 | 1194490100 | 9780 | 9490 | 9780 | 9480 | 20314 |
| 596 | 20230727 | 092000 | 999894310 | 9490 | 9480 | 9490 | 9480 | 139 |
| 597 | 20230727 | 091900 | 998576450 | 9460 | 9460 | 9460 | 9450 | 2125 |
| 598 | 20230727 | 091800 | 978475260 | 9490 | 9510 | 9520 | 9460 | 2355 |
| 599 | 20230727 | 091700 | 956111360 | 9500 | 9480 | 9500 | 9410 | 1299 |
| 600 | 20230727 | 091600 | 943795990 | 9410 | 9350 | 9480 | 9350 | 1374 |
| 601 | 20230727 | 091500 | 930838530 | 9350 | 9300 | 9400 | 9300 | 1858 |
| 602 | 20230727 | 091400 | 913453390 | 9330 | 9360 | 9390 | 9250 | 13666 |
| 603 | 20230727 | 091300 | 786409950 | 9360 | 9410 | 9450 | 9350 | 1491 |
| 604 | 20230727 | 091200 | 772413320 | 9380 | 9370 | 9460 | 9340 | 3106 |
| 605 | 20230727 | 091100 | 743262020 | 9390 | 9580 | 9580 | 9370 | 6290 |
| 606 | 20230727 | 091000 | 683863650 | 9580 | 9620 | 9620 | 9580 | 3340 |
| 607 | 20230727 | 090900 | 651801800 | 9660 | 9710 | 9710 | 9610 | 9035 |
| 608 | 20230727 | 090800 | 564314200 | 9710 | 9710 | 9710 | 9710 | 396 |
| 609 | 20230727 | 090700 | 560469040 | 9750 | 9700 | 9750 | 9700 | 1820 |
| 610 | 20230727 | 090600 | 542803090 | 9720 | 9760 | 9770 | 9720 | 961 |
| 611 | 20230727 | 090500 | 533423690 | 9770 | 9710 | 9770 | 9680 | 3438 |
| 612 | 20230727 | 090400 | 500079530 | 9710 | 9800 | 9800 | 9710 | 4908 |
| 613 | 20230727 | 090300 | 452090130 | 9800 | 9670 | 9800 | 9650 | 6992 |
| 614 | 20230727 | 090200 | 384265070 | 9600 | 9680 | 9680 | 9590 | 4284 |
| 615 | 20230727 | 090100 | 343027830 | 9680 | 9820 | 9860 | 9600 | 8538 |
| 616 | 20230727 | 090000 | 259936470 | 9820 | 9500 | 9930 | 9460 | 27058 |