30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 3 | 20230727 | 191600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230727 | 191500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230727 | 191400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230727 | 191300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230727 | 191200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230727 | 191100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230727 | 191000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230727 | 190900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230727 | 190800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230727 | 190700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230727 | 190600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230727 | 190500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230727 | 190400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230727 | 190300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230727 | 190200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230727 | 190100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230727 | 190000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230727 | 185900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230727 | 185800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230727 | 185700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230727 | 185600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230727 | 185500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230727 | 185400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230727 | 185300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230727 | 185200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230727 | 185100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230727 | 185000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230727 | 184900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230727 | 184800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230727 | 184700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 33 | 20230727 | 184600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230727 | 184500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230727 | 184400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230727 | 184300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230727 | 184200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230727 | 184100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230727 | 184000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230727 | 183900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230727 | 183800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230727 | 183700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230727 | 183600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230727 | 183500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230727 | 183400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230727 | 183300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230727 | 183200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230727 | 183100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230727 | 183000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230727 | 182900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230727 | 182800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230727 | 182700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230727 | 182600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230727 | 182500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230727 | 182400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230727 | 182300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230727 | 182200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230727 | 182100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230727 | 182000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230727 | 181900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230727 | 181800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230727 | 181700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 63 | 20230727 | 181600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230727 | 181500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230727 | 181400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230727 | 181300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230727 | 181200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230727 | 181100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230727 | 181000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230727 | 180900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230727 | 180800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230727 | 180700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230727 | 180600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230727 | 180500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230727 | 180400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230727 | 180300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230727 | 180200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230727 | 180100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230727 | 180000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230727 | 175900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230727 | 175800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230727 | 175700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230727 | 175600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230727 | 175500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230727 | 175400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230727 | 175300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230727 | 175200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230727 | 175100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230727 | 175000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230727 | 174900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230727 | 174800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230727 | 174700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 93 | 20230727 | 174600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230727 | 174500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230727 | 174400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230727 | 174300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230727 | 174200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230727 | 174100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230727 | 174000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230727 | 173900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230727 | 173800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230727 | 173700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230727 | 173600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230727 | 173500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230727 | 173400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230727 | 173300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230727 | 173200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230727 | 173100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230727 | 173000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230727 | 172900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230727 | 172800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230727 | 172700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230727 | 172600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230727 | 172500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230727 | 172400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230727 | 172300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230727 | 172200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230727 | 172100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230727 | 172000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230727 | 171900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230727 | 171800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230727 | 171700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 123 | 20230727 | 171600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230727 | 171500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230727 | 171400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230727 | 171300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230727 | 171200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230727 | 171100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230727 | 171000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230727 | 170900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230727 | 170800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230727 | 170700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230727 | 170600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230727 | 170500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230727 | 170400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230727 | 170300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230727 | 170200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230727 | 170100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230727 | 170000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230727 | 165900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230727 | 165800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230727 | 165700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230727 | 165600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230727 | 165500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230727 | 165400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230727 | 165300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230727 | 165200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230727 | 165100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230727 | 165000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230727 | 164900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230727 | 164800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230727 | 164700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 153 | 20230727 | 164600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230727 | 164500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230727 | 164400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230727 | 164300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230727 | 164200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230727 | 164100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230727 | 164000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230727 | 163900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230727 | 163800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230727 | 163700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230727 | 163600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230727 | 163500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230727 | 163400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230727 | 163300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230727 | 163200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230727 | 163100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230727 | 163000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230727 | 162900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230727 | 162800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230727 | 162700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230727 | 162600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230727 | 162500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230727 | 162400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230727 | 162300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230727 | 162200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230727 | 162100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230727 | 162000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230727 | 161900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230727 | 161800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230727 | 161700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 183 | 20230727 | 161600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230727 | 161500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230727 | 161400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230727 | 161300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230727 | 161200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230727 | 161100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230727 | 161000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230727 | 160900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230727 | 160800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230727 | 160700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230727 | 160600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230727 | 160500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230727 | 160400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230727 | 160300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230727 | 160200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230727 | 160100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230727 | 160000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230727 | 155900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230727 | 155800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230727 | 155700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230727 | 155600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230727 | 155500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230727 | 155400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230727 | 155300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230727 | 155200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230727 | 155100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230727 | 155000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230727 | 154900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230727 | 154800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230727 | 154700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 213 | 20230727 | 154600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230727 | 154500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230727 | 154400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230727 | 154300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230727 | 154200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230727 | 154100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230727 | 154000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230727 | 153900 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230727 | 153800 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230727 | 153700 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230727 | 153600 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230727 | 153500 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230727 | 153400 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20230727 | 153300 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20230727 | 153200 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230727 | 153100 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230727 | 153000 | 1390034085 | 4720 | 4720 | 4720 | 4720 | 2584 |
| 230 | 20230727 | 152900 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20230727 | 152800 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 232 | 20230727 | 152700 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 233 | 20230727 | 152600 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 234 | 20230727 | 152500 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 235 | 20230727 | 152400 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 236 | 20230727 | 152300 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 237 | 20230727 | 152200 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 238 | 20230727 | 152100 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 239 | 20230727 | 152000 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 0 |
| 240 | 20230727 | 151900 | 1377837605 | 4700 | 4700 | 4700 | 4700 | 398 |
| 241 | 20230727 | 151800 | 1375967005 | 4700 | 4670 | 4700 | 4670 | 602 |
| 242 | 20230727 | 151700 | 1373155605 | 4670 | 4685 | 4685 | 4670 | 323 |
| 243 | 20230727 | 151600 | 1371645560 | 4685 | 4680 | 4685 | 4670 | 3049 |
| 244 | 20230727 | 151500 | 1357389525 | 4680 | 4685 | 4685 | 4680 | 760 |
| 245 | 20230727 | 151400 | 1353831660 | 4685 | 4680 | 4685 | 4680 | 134 |
| 246 | 20230727 | 151300 | 1353204010 | 4685 | 4685 | 4685 | 4685 | 275 |
| 247 | 20230727 | 151200 | 1351915635 | 4680 | 4680 | 4680 | 4680 | 32 |
| 248 | 20230727 | 151100 | 1351765875 | 4680 | 4685 | 4685 | 4680 | 86 |
| 249 | 20230727 | 151000 | 1351363010 | 4685 | 4685 | 4685 | 4685 | 90 |
| 250 | 20230727 | 150900 | 1350941360 | 4690 | 4690 | 4690 | 4690 | 1 |
| 251 | 20230727 | 150800 | 1350936670 | 4680 | 4680 | 4680 | 4680 | 101 |
| 252 | 20230727 | 150700 | 1350463990 | 4680 | 4690 | 4690 | 4680 | 40 |
| 253 | 20230727 | 150600 | 1350276590 | 4685 | 4690 | 4700 | 4685 | 2512 |
| 254 | 20230727 | 150500 | 1338493645 | 4690 | 4700 | 4700 | 4690 | 250 |
| 255 | 20230727 | 150400 | 1337321035 | 4690 | 4690 | 4695 | 4690 | 2021 |
| 256 | 20230727 | 150300 | 1327842540 | 4690 | 4700 | 4705 | 4690 | 1111 |
| 257 | 20230727 | 150200 | 1322626535 | 4705 | 4705 | 4705 | 4705 | 2 |
| 258 | 20230727 | 150100 | 1322617125 | 4700 | 4690 | 4700 | 4690 | 1520 |
| 259 | 20230727 | 150000 | 1315473325 | 4700 | 4700 | 4700 | 4700 | 1020 |
| 260 | 20230727 | 145900 | 1310679325 | 4700 | 4700 | 4700 | 4690 | 1644 |
| 261 | 20230727 | 145800 | 1302957965 | 4700 | 4700 | 4700 | 4700 | 4 |
| 262 | 20230727 | 145700 | 1302939165 | 4695 | 4690 | 4695 | 4690 | 281 |
| 263 | 20230727 | 145600 | 1301619970 | 4695 | 4680 | 4695 | 4680 | 1095 |
| 264 | 20230727 | 145500 | 1296482480 | 4680 | 4690 | 4690 | 4680 | 814 |
| 265 | 20230727 | 145400 | 1292667470 | 4690 | 4690 | 4690 | 4690 | 21 |
| 266 | 20230727 | 145300 | 1292568980 | 4690 | 4690 | 4690 | 4690 | 0 |
| 267 | 20230727 | 145200 | 1292568980 | 4690 | 4690 | 4690 | 4690 | 0 |
| 268 | 20230727 | 145100 | 1292568980 | 4690 | 4675 | 4690 | 4675 | 1002 |
| 269 | 20230727 | 145000 | 1287884600 | 4670 | 4670 | 4670 | 4670 | 13 |
| 270 | 20230727 | 144900 | 1287823890 | 4690 | 4665 | 4690 | 4665 | 157 |
| 271 | 20230727 | 144800 | 1287088810 | 4680 | 4680 | 4680 | 4680 | 267 |
| 272 | 20230727 | 144700 | 1285839250 | 4680 | 4680 | 4680 | 4680 | 10 |
| 273 | 20230727 | 144600 | 1285792450 | 4680 | 4680 | 4690 | 4680 | 2498 |
| 274 | 20230727 | 144500 | 1274098640 | 4670 | 4660 | 4675 | 4660 | 1993 |
| 275 | 20230727 | 144400 | 1264797330 | 4635 | 4680 | 4680 | 4635 | 4663 |
| 276 | 20230727 | 144300 | 1243079235 | 4680 | 4665 | 4680 | 4660 | 5888 |
| 277 | 20230727 | 144200 | 1215634440 | 4660 | 4665 | 4665 | 4660 | 1713 |
| 278 | 20230727 | 144100 | 1207650420 | 4665 | 4685 | 4685 | 4665 | 111 |
| 279 | 20230727 | 144000 | 1207130425 | 4685 | 4665 | 4685 | 4665 | 124 |
| 280 | 20230727 | 143900 | 1206549965 | 4690 | 4690 | 4690 | 4690 | 0 |
| 281 | 20230727 | 143800 | 1206549965 | 4690 | 4670 | 4690 | 4670 | 1713 |
| 282 | 20230727 | 143700 | 1198520400 | 4670 | 4670 | 4670 | 4670 | 1099 |
| 283 | 20230727 | 143600 | 1193388070 | 4670 | 4680 | 4680 | 4670 | 248 |
| 284 | 20230727 | 143500 | 1192229900 | 4685 | 4670 | 4685 | 4670 | 6137 |
| 285 | 20230727 | 143400 | 1163557920 | 4670 | 4670 | 4670 | 4670 | 20 |
| 286 | 20230727 | 143300 | 1163464520 | 4680 | 4670 | 4680 | 4670 | 4958 |
| 287 | 20230727 | 143200 | 1140306265 | 4655 | 4655 | 4655 | 4655 | 500 |
| 288 | 20230727 | 143100 | 1137978765 | 4670 | 4670 | 4670 | 4655 | 83 |
| 289 | 20230727 | 143000 | 1137591625 | 4670 | 4660 | 4670 | 4660 | 41 |
| 290 | 20230727 | 142900 | 1137400290 | 4660 | 4660 | 4660 | 4655 | 353 |
| 291 | 20230727 | 142800 | 1135755380 | 4660 | 4665 | 4670 | 4660 | 699 |
| 292 | 20230727 | 142700 | 1132495295 | 4670 | 4670 | 4685 | 4670 | 325 |
| 293 | 20230727 | 142600 | 1130974090 | 4680 | 4680 | 4680 | 4680 | 10 |
| 294 | 20230727 | 142500 | 1130927290 | 4680 | 4680 | 4680 | 4680 | 53 |
| 295 | 20230727 | 142400 | 1130679250 | 4670 | 4680 | 4680 | 4670 | 23 |
| 296 | 20230727 | 142300 | 1130571830 | 4685 | 4685 | 4685 | 4685 | 158 |
| 297 | 20230727 | 142200 | 1129831600 | 4685 | 4685 | 4685 | 4685 | 0 |
| 298 | 20230727 | 142100 | 1129831600 | 4685 | 4675 | 4685 | 4665 | 246 |
| 299 | 20230727 | 142000 | 1128681825 | 4680 | 4655 | 4680 | 4655 | 41 |
| 300 | 20230727 | 141900 | 1128490675 | 4655 | 4655 | 4655 | 4655 | 1 |
| 301 | 20230727 | 141800 | 1128486020 | 4650 | 4655 | 4680 | 4650 | 120 |
| 302 | 20230727 | 141700 | 1127926605 | 4650 | 4655 | 4685 | 4650 | 1709 |
| 303 | 20230727 | 141600 | 1119977895 | 4655 | 4665 | 4685 | 4655 | 2098 |
| 304 | 20230727 | 141500 | 1110180535 | 4665 | 4660 | 4675 | 4655 | 27 |
| 305 | 20230727 | 141400 | 1110054715 | 4675 | 4675 | 4675 | 4675 | 1 |
| 306 | 20230727 | 141300 | 1110050040 | 4660 | 4675 | 4675 | 4660 | 413 |
| 307 | 20230727 | 141200 | 1108125445 | 4680 | 4670 | 4680 | 4670 | 519 |
| 308 | 20230727 | 141100 | 1105701680 | 4680 | 4680 | 4695 | 4680 | 659 |
| 309 | 20230727 | 141000 | 1102617490 | 4680 | 4685 | 4685 | 4680 | 739 |
| 310 | 20230727 | 140900 | 1099155400 | 4705 | 4705 | 4705 | 4705 | 0 |
| 311 | 20230727 | 140800 | 1099155400 | 4705 | 4705 | 4705 | 4705 | 0 |
| 312 | 20230727 | 140700 | 1099155400 | 4705 | 4700 | 4705 | 4680 | 20 |
| 313 | 20230727 | 140600 | 1099061340 | 4705 | 4705 | 4705 | 4705 | 0 |
| 314 | 20230727 | 140500 | 1099061340 | 4705 | 4680 | 4705 | 4680 | 82 |
| 315 | 20230727 | 140400 | 1098676310 | 4680 | 4680 | 4680 | 4680 | 0 |
| 316 | 20230727 | 140300 | 1098676310 | 4680 | 4690 | 4700 | 4680 | 701 |
| 317 | 20230727 | 140200 | 1095383690 | 4680 | 4680 | 4680 | 4680 | 1 |
| 318 | 20230727 | 140100 | 1095379010 | 4690 | 4685 | 4690 | 4685 | 5 |
| 319 | 20230727 | 140000 | 1095355580 | 4685 | 4680 | 4685 | 4680 | 43 |
| 320 | 20230727 | 135900 | 1095154245 | 4680 | 4685 | 4690 | 4680 | 120 |
| 321 | 20230727 | 135800 | 1094591840 | 4680 | 4680 | 4680 | 4680 | 3 |
| 322 | 20230727 | 135700 | 1094577800 | 4680 | 4670 | 4680 | 4670 | 275 |
| 323 | 20230727 | 135600 | 1093291140 | 4660 | 4680 | 4685 | 4660 | 45 |
| 324 | 20230727 | 135500 | 1093080555 | 4680 | 4680 | 4680 | 4680 | 8 |
| 325 | 20230727 | 135400 | 1093043115 | 4660 | 4690 | 4690 | 4660 | 261 |
| 326 | 20230727 | 135300 | 1091819205 | 4690 | 4685 | 4705 | 4650 | 3218 |
| 327 | 20230727 | 135200 | 1076760375 | 4685 | 4685 | 4685 | 4685 | 133 |
| 328 | 20230727 | 135100 | 1076137270 | 4685 | 4675 | 4685 | 4675 | 10 |
| 329 | 20230727 | 135000 | 1076090510 | 4670 | 4670 | 4670 | 4670 | 16 |
| 330 | 20230727 | 134900 | 1076015790 | 4670 | 4670 | 4670 | 4670 | 0 |
| 331 | 20230727 | 134800 | 1076015790 | 4670 | 4675 | 4675 | 4670 | 32 |
| 332 | 20230727 | 134700 | 1075866240 | 4675 | 4675 | 4675 | 4675 | 1 |
| 333 | 20230727 | 134600 | 1075861565 | 4665 | 4665 | 4675 | 4665 | 18 |
| 334 | 20230727 | 134500 | 1075777485 | 4670 | 4675 | 4675 | 4670 | 411 |
| 335 | 20230727 | 134400 | 1073856610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 336 | 20230727 | 134300 | 1073856610 | 4675 | 4675 | 4675 | 4675 | 428 |
| 337 | 20230727 | 134200 | 1071855710 | 4660 | 4675 | 4685 | 4660 | 424 |
| 338 | 20230727 | 134100 | 1069873255 | 4680 | 4680 | 4680 | 4680 | 0 |
| 339 | 20230727 | 134000 | 1069873255 | 4680 | 4690 | 4700 | 4680 | 674 |
| 340 | 20230727 | 133900 | 1066717000 | 4700 | 4685 | 4700 | 4685 | 95 |
| 341 | 20230727 | 133800 | 1066271655 | 4685 | 4685 | 4685 | 4685 | 32 |
| 342 | 20230727 | 133700 | 1066121735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 343 | 20230727 | 133600 | 1066121735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 344 | 20230727 | 133500 | 1066121735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 345 | 20230727 | 133400 | 1066121735 | 4700 | 4700 | 4700 | 4700 | 1500 |
| 346 | 20230727 | 133300 | 1059071735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 347 | 20230727 | 133200 | 1059071735 | 4700 | 4700 | 4700 | 4700 | 110 |
| 348 | 20230727 | 133100 | 1058554735 | 4700 | 4685 | 4700 | 4685 | 2219 |
| 349 | 20230727 | 133000 | 1048126820 | 4685 | 4685 | 4695 | 4685 | 215 |
| 350 | 20230727 | 132900 | 1047119245 | 4695 | 4695 | 4695 | 4695 | 1 |
| 351 | 20230727 | 132800 | 1047114550 | 4685 | 4680 | 4685 | 4680 | 555 |
| 352 | 20230727 | 132700 | 1044514650 | 4680 | 4690 | 4705 | 4680 | 1842 |
| 353 | 20230727 | 132600 | 1035859835 | 4715 | 4695 | 4715 | 4695 | 5149 |
| 354 | 20230727 | 132500 | 1011594565 | 4695 | 4690 | 4695 | 4690 | 602 |
| 355 | 20230727 | 132400 | 1008768685 | 4685 | 4680 | 4685 | 4680 | 210 |
| 356 | 20230727 | 132300 | 1007784860 | 4670 | 4670 | 4670 | 4670 | 381 |
| 357 | 20230727 | 132200 | 1006005590 | 4665 | 4665 | 4665 | 4665 | 0 |
| 358 | 20230727 | 132100 | 1006005590 | 4665 | 4660 | 4665 | 4660 | 848 |
| 359 | 20230727 | 132000 | 1002051435 | 4665 | 4660 | 4665 | 4650 | 84 |
| 360 | 20230727 | 131900 | 1001660520 | 4665 | 4665 | 4670 | 4665 | 1129 |
| 361 | 20230727 | 131800 | 996393700 | 4665 | 4665 | 4665 | 4665 | 27 |
| 362 | 20230727 | 131700 | 996267745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 363 | 20230727 | 131600 | 996267745 | 4665 | 4645 | 4665 | 4645 | 1247 |
| 364 | 20230727 | 131500 | 990474970 | 4645 | 4660 | 4660 | 4645 | 2867 |
| 365 | 20230727 | 131400 | 977136210 | 4655 | 4655 | 4655 | 4655 | 215 |
| 366 | 20230727 | 131300 | 976135385 | 4665 | 4660 | 4670 | 4660 | 1285 |
| 367 | 20230727 | 131200 | 970141455 | 4660 | 4660 | 4660 | 4660 | 50 |
| 368 | 20230727 | 131100 | 969908455 | 4655 | 4655 | 4655 | 4655 | 554 |
| 369 | 20230727 | 131000 | 967329585 | 4655 | 4660 | 4665 | 4655 | 2787 |
| 370 | 20230727 | 130900 | 954344425 | 4660 | 4665 | 4665 | 4660 | 928 |
| 371 | 20230727 | 130800 | 950016355 | 4665 | 4670 | 4670 | 4665 | 933 |
| 372 | 20230727 | 130700 | 945659770 | 4675 | 4675 | 4675 | 4675 | 205 |
| 373 | 20230727 | 130600 | 944701395 | 4675 | 4675 | 4675 | 4675 | 2 |
| 374 | 20230727 | 130500 | 944692045 | 4675 | 4675 | 4675 | 4675 | 100 |
| 375 | 20230727 | 130400 | 944224545 | 4675 | 4675 | 4675 | 4675 | 0 |
| 376 | 20230727 | 130300 | 944224545 | 4675 | 4670 | 4675 | 4670 | 585 |
| 377 | 20230727 | 130200 | 941492570 | 4670 | 4670 | 4670 | 4670 | 385 |
| 378 | 20230727 | 130100 | 939694620 | 4665 | 4640 | 4670 | 4640 | 199 |
| 379 | 20230727 | 130000 | 938766705 | 4635 | 4630 | 4660 | 4630 | 287 |
| 380 | 20230727 | 125900 | 937436740 | 4625 | 4645 | 4665 | 4600 | 5457 |
| 381 | 20230727 | 125800 | 912254345 | 4640 | 4650 | 4650 | 4640 | 3000 |
| 382 | 20230727 | 125700 | 898311380 | 4660 | 4655 | 4660 | 4655 | 235 |
| 383 | 20230727 | 125600 | 897216585 | 4655 | 4655 | 4655 | 4655 | 24 |
| 384 | 20230727 | 125500 | 897104865 | 4645 | 4655 | 4655 | 4645 | 16 |
| 385 | 20230727 | 125400 | 897030515 | 4660 | 4660 | 4660 | 4660 | 420 |
| 386 | 20230727 | 125300 | 895073315 | 4665 | 4665 | 4665 | 4665 | 10 |
| 387 | 20230727 | 125200 | 895026665 | 4665 | 4655 | 4665 | 4655 | 94 |
| 388 | 20230727 | 125100 | 894589085 | 4655 | 4665 | 4665 | 4655 | 550 |
| 389 | 20230727 | 125000 | 892026670 | 4670 | 4670 | 4680 | 4670 | 230 |
| 390 | 20230727 | 124900 | 890952560 | 4680 | 4680 | 4680 | 4680 | 0 |
| 391 | 20230727 | 124800 | 890952560 | 4680 | 4680 | 4680 | 4680 | 100 |
| 392 | 20230727 | 124700 | 890484560 | 4680 | 4680 | 4680 | 4680 | 0 |
| 393 | 20230727 | 124600 | 890484560 | 4680 | 4680 | 4680 | 4680 | 0 |
| 394 | 20230727 | 124500 | 890484560 | 4680 | 4660 | 4680 | 4660 | 28 |
| 395 | 20230727 | 124400 | 890354060 | 4685 | 4685 | 4685 | 4685 | 0 |
| 396 | 20230727 | 124300 | 890354060 | 4685 | 4655 | 4685 | 4655 | 480 |
| 397 | 20230727 | 124200 | 888116660 | 4645 | 4645 | 4645 | 4645 | 0 |
| 398 | 20230727 | 124100 | 888116660 | 4645 | 4650 | 4650 | 4645 | 500 |
| 399 | 20230727 | 124000 | 885792425 | 4650 | 4650 | 4650 | 4650 | 24 |
| 400 | 20230727 | 123900 | 885680825 | 4685 | 4685 | 4685 | 4685 | 0 |
| 401 | 20230727 | 123800 | 885680825 | 4685 | 4650 | 4685 | 4650 | 205 |
| 402 | 20230727 | 123700 | 884727405 | 4645 | 4655 | 4655 | 4645 | 4 |
| 403 | 20230727 | 123600 | 884708805 | 4655 | 4650 | 4655 | 4645 | 337 |
| 404 | 20230727 | 123500 | 883140790 | 4650 | 4650 | 4650 | 4645 | 99 |
| 405 | 20230727 | 123400 | 882680575 | 4650 | 4655 | 4655 | 4650 | 603 |
| 406 | 20230727 | 123300 | 879874900 | 4655 | 4675 | 4675 | 4655 | 2663 |
| 407 | 20230727 | 123200 | 867477925 | 4670 | 4680 | 4680 | 4670 | 702 |
| 408 | 20230727 | 123100 | 864197065 | 4675 | 4655 | 4675 | 4635 | 886 |
| 409 | 20230727 | 123000 | 860080145 | 4650 | 4645 | 4665 | 4640 | 2170 |
| 410 | 20230727 | 122900 | 849979800 | 4645 | 4645 | 4645 | 4645 | 63 |
| 411 | 20230727 | 122800 | 849687165 | 4645 | 4660 | 4660 | 4645 | 2074 |
| 412 | 20230727 | 122700 | 840029385 | 4660 | 4660 | 4660 | 4660 | 501 |
| 413 | 20230727 | 122600 | 837694725 | 4660 | 4660 | 4660 | 4660 | 0 |
| 414 | 20230727 | 122500 | 837694725 | 4660 | 4645 | 4660 | 4645 | 14 |
| 415 | 20230727 | 122400 | 837629555 | 4640 | 4615 | 4640 | 4615 | 59 |
| 416 | 20230727 | 122300 | 837356795 | 4615 | 4640 | 4640 | 4615 | 1654 |
| 417 | 20230727 | 122200 | 829706820 | 4635 | 4635 | 4635 | 4635 | 8 |
| 418 | 20230727 | 122100 | 829669740 | 4635 | 4635 | 4635 | 4635 | 0 |
| 419 | 20230727 | 122000 | 829669740 | 4635 | 4630 | 4635 | 4630 | 43 |
| 420 | 20230727 | 121900 | 829470565 | 4630 | 4635 | 4635 | 4630 | 150 |
| 421 | 20230727 | 121800 | 828775465 | 4630 | 4635 | 4640 | 4630 | 246 |
| 422 | 20230727 | 121700 | 827636030 | 4630 | 4645 | 4645 | 4630 | 922 |
| 423 | 20230727 | 121600 | 823358150 | 4645 | 4660 | 4660 | 4645 | 1656 |
| 424 | 20230727 | 121500 | 815654245 | 4660 | 4665 | 4665 | 4660 | 1191 |
| 425 | 20230727 | 121400 | 810103230 | 4675 | 4670 | 4675 | 4670 | 102 |
| 426 | 20230727 | 121300 | 809626865 | 4670 | 4670 | 4670 | 4670 | 4 |
| 427 | 20230727 | 121200 | 809608185 | 4670 | 4670 | 4670 | 4670 | 0 |
| 428 | 20230727 | 121100 | 809608185 | 4670 | 4670 | 4670 | 4670 | 0 |
| 429 | 20230727 | 121000 | 809608185 | 4670 | 4665 | 4670 | 4665 | 87 |
| 430 | 20230727 | 120900 | 809202300 | 4665 | 4665 | 4665 | 4665 | 0 |
| 431 | 20230727 | 120800 | 809202300 | 4665 | 4665 | 4665 | 4665 | 2 |
| 432 | 20230727 | 120700 | 809192970 | 4670 | 4665 | 4670 | 4665 | 2 |
| 433 | 20230727 | 120600 | 809183635 | 4665 | 4670 | 4670 | 4665 | 42 |
| 434 | 20230727 | 120500 | 808987500 | 4665 | 4670 | 4670 | 4665 | 32 |
| 435 | 20230727 | 120400 | 808838170 | 4660 | 4660 | 4670 | 4660 | 529 |
| 436 | 20230727 | 120300 | 806372970 | 4660 | 4670 | 4670 | 4660 | 361 |
| 437 | 20230727 | 120200 | 804688705 | 4665 | 4665 | 4665 | 4665 | 345 |
| 438 | 20230727 | 120100 | 803079280 | 4665 | 4685 | 4700 | 4665 | 2078 |
| 439 | 20230727 | 120000 | 793350785 | 4685 | 4705 | 4705 | 4685 | 395 |
| 440 | 20230727 | 115900 | 791498910 | 4705 | 4710 | 4710 | 4705 | 481 |
| 441 | 20230727 | 115800 | 789234520 | 4715 | 4715 | 4720 | 4715 | 103 |
| 442 | 20230727 | 115700 | 788748775 | 4715 | 4735 | 4735 | 4715 | 263 |
| 443 | 20230727 | 115600 | 787508535 | 4725 | 4720 | 4725 | 4720 | 1442 |
| 444 | 20230727 | 115500 | 780700605 | 4720 | 4725 | 4725 | 4720 | 1030 |
| 445 | 20230727 | 115400 | 775836095 | 4725 | 4725 | 4725 | 4725 | 0 |
| 446 | 20230727 | 115300 | 775836095 | 4725 | 4725 | 4725 | 4725 | 1522 |
| 447 | 20230727 | 115200 | 768644645 | 4725 | 4725 | 4730 | 4725 | 1100 |
| 448 | 20230727 | 115100 | 763446645 | 4730 | 4725 | 4730 | 4725 | 1085 |
| 449 | 20230727 | 115000 | 758319390 | 4730 | 4725 | 4730 | 4725 | 569 |
| 450 | 20230727 | 114900 | 755630020 | 4730 | 4730 | 4730 | 4730 | 1928 |
| 451 | 20230727 | 114800 | 746510580 | 4730 | 4735 | 4735 | 4730 | 467 |
| 452 | 20230727 | 114700 | 744301360 | 4730 | 4735 | 4735 | 4730 | 185 |
| 453 | 20230727 | 114600 | 743425420 | 4740 | 4740 | 4740 | 4735 | 506 |
| 454 | 20230727 | 114500 | 741029480 | 4740 | 4740 | 4740 | 4740 | 125 |
| 455 | 20230727 | 114400 | 740436980 | 4740 | 4740 | 4740 | 4740 | 58 |
| 456 | 20230727 | 114300 | 740162060 | 4740 | 4740 | 4740 | 4740 | 42 |
| 457 | 20230727 | 114200 | 739962980 | 4745 | 4745 | 4745 | 4745 | 120 |
| 458 | 20230727 | 114100 | 739393580 | 4745 | 4745 | 4745 | 4745 | 279 |
| 459 | 20230727 | 114000 | 738069725 | 4750 | 4750 | 4750 | 4735 | 43 |
| 460 | 20230727 | 113900 | 737865825 | 4750 | 4750 | 4750 | 4750 | 399 |
| 461 | 20230727 | 113800 | 735970575 | 4745 | 4745 | 4745 | 4745 | 6 |
| 462 | 20230727 | 113700 | 735942105 | 4735 | 4735 | 4735 | 4735 | 0 |
| 463 | 20230727 | 113600 | 735942105 | 4735 | 4745 | 4745 | 4735 | 575 |
| 464 | 20230727 | 113500 | 733217120 | 4750 | 4735 | 4750 | 4735 | 2284 |
| 465 | 20230727 | 113400 | 722373270 | 4745 | 4735 | 4745 | 4735 | 2 |
| 466 | 20230727 | 113300 | 722363790 | 4735 | 4735 | 4735 | 4735 | 0 |
| 467 | 20230727 | 113200 | 722363790 | 4735 | 4735 | 4750 | 4735 | 3221 |
| 468 | 20230727 | 113100 | 707093580 | 4735 | 4740 | 4740 | 4730 | 1219 |
| 469 | 20230727 | 113000 | 701317500 | 4725 | 4725 | 4725 | 4725 | 129 |
| 470 | 20230727 | 112900 | 700707975 | 4730 | 4730 | 4730 | 4730 | 144 |
| 471 | 20230727 | 112800 | 700026855 | 4745 | 4740 | 4745 | 4735 | 386 |
| 472 | 20230727 | 112700 | 698195735 | 4735 | 4740 | 4740 | 4735 | 628 |
| 473 | 20230727 | 112600 | 695219020 | 4745 | 4740 | 4745 | 4740 | 613 |
| 474 | 20230727 | 112500 | 692311925 | 4740 | 4740 | 4740 | 4740 | 127 |
| 475 | 20230727 | 112400 | 691709945 | 4740 | 4740 | 4740 | 4740 | 2468 |
| 476 | 20230727 | 112300 | 680011625 | 4745 | 4745 | 4745 | 4745 | 2 |
| 477 | 20230727 | 112200 | 680002135 | 4745 | 4730 | 4745 | 4730 | 1633 |
| 478 | 20230727 | 112100 | 672260450 | 4720 | 4715 | 4720 | 4715 | 783 |
| 479 | 20230727 | 112000 | 668565100 | 4710 | 4720 | 4720 | 4710 | 2996 |
| 480 | 20230727 | 111900 | 654446365 | 4720 | 4725 | 4725 | 4720 | 1944 |
| 481 | 20230727 | 111800 | 645269450 | 4730 | 4730 | 4735 | 4730 | 690 |
| 482 | 20230727 | 111700 | 642005745 | 4725 | 4720 | 4730 | 4720 | 3530 |
| 483 | 20230727 | 111600 | 625341500 | 4730 | 4710 | 4730 | 4710 | 563 |
| 484 | 20230727 | 111500 | 622680160 | 4710 | 4710 | 4710 | 4710 | 0 |
| 485 | 20230727 | 111400 | 622680160 | 4710 | 4710 | 4715 | 4710 | 31 |
| 486 | 20230727 | 111300 | 622534100 | 4710 | 4710 | 4710 | 4705 | 291 |
| 487 | 20230727 | 111200 | 621163570 | 4715 | 4720 | 4720 | 4715 | 921 |
| 488 | 20230727 | 111100 | 616816700 | 4720 | 4720 | 4720 | 4720 | 2000 |
| 489 | 20230727 | 111000 | 607376700 | 4715 | 4730 | 4730 | 4715 | 181 |
| 490 | 20230727 | 110900 | 606521770 | 4730 | 4740 | 4740 | 4730 | 766 |
| 491 | 20230727 | 110800 | 602894760 | 4740 | 4740 | 4740 | 4740 | 1922 |
| 492 | 20230727 | 110700 | 593784480 | 4740 | 4735 | 4740 | 4735 | 1031 |
| 493 | 20230727 | 110600 | 588901195 | 4730 | 4725 | 4730 | 4725 | 295 |
| 494 | 20230727 | 110500 | 587505965 | 4720 | 4710 | 4720 | 4710 | 2040 |
| 495 | 20230727 | 110400 | 577896615 | 4715 | 4720 | 4720 | 4715 | 110 |
| 496 | 20230727 | 110300 | 577377690 | 4730 | 4730 | 4730 | 4730 | 231 |
| 497 | 20230727 | 110200 | 576285060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 498 | 20230727 | 110100 | 576285060 | 4730 | 4705 | 4730 | 4705 | 2080 |
| 499 | 20230727 | 110000 | 566486805 | 4720 | 4720 | 4720 | 4710 | 5111 |
| 500 | 20230727 | 105900 | 542368485 | 4725 | 4725 | 4725 | 4725 | 348 |
| 501 | 20230727 | 105800 | 540724185 | 4735 | 4725 | 4735 | 4720 | 5049 |
| 502 | 20230727 | 105700 | 516847620 | 4720 | 4710 | 4725 | 4710 | 2367 |
| 503 | 20230727 | 105600 | 505688215 | 4705 | 4700 | 4705 | 4695 | 1857 |
| 504 | 20230727 | 105500 | 496953890 | 4700 | 4685 | 4700 | 4685 | 3021 |
| 505 | 20230727 | 105400 | 482764055 | 4685 | 4685 | 4685 | 4685 | 182 |
| 506 | 20230727 | 105300 | 481911385 | 4680 | 4680 | 4680 | 4680 | 224 |
| 507 | 20230727 | 105200 | 480863065 | 4680 | 4680 | 4680 | 4680 | 3 |
| 508 | 20230727 | 105100 | 480849025 | 4680 | 4680 | 4680 | 4680 | 138 |
| 509 | 20230727 | 105000 | 480203185 | 4670 | 4670 | 4670 | 4670 | 14 |
| 510 | 20230727 | 104900 | 480137805 | 4695 | 4695 | 4695 | 4695 | 0 |
| 511 | 20230727 | 104800 | 480137805 | 4695 | 4695 | 4695 | 4695 | 0 |
| 512 | 20230727 | 104700 | 480137805 | 4695 | 4695 | 4695 | 4695 | 0 |
| 513 | 20230727 | 104600 | 480137805 | 4695 | 4685 | 4695 | 4685 | 803 |
| 514 | 20230727 | 104500 | 476369680 | 4690 | 4680 | 4690 | 4680 | 1363 |
| 515 | 20230727 | 104400 | 469988640 | 4680 | 4675 | 4680 | 4675 | 775 |
| 516 | 20230727 | 104300 | 466364145 | 4680 | 4675 | 4680 | 4675 | 1078 |
| 517 | 20230727 | 104200 | 461324455 | 4675 | 4675 | 4675 | 4675 | 5 |
| 518 | 20230727 | 104100 | 461301080 | 4670 | 4675 | 4675 | 4670 | 116 |
| 519 | 20230727 | 104000 | 460759345 | 4675 | 4650 | 4675 | 4650 | 2390 |
| 520 | 20230727 | 103900 | 449598545 | 4670 | 4665 | 4670 | 4665 | 517 |
| 521 | 20230727 | 103800 | 447186475 | 4650 | 4665 | 4665 | 4650 | 113 |
| 522 | 20230727 | 103700 | 446659480 | 4665 | 4665 | 4665 | 4665 | 623 |
| 523 | 20230727 | 103600 | 443753185 | 4670 | 4665 | 4670 | 4665 | 1666 |
| 524 | 20230727 | 103500 | 435978795 | 4665 | 4665 | 4665 | 4665 | 50 |
| 525 | 20230727 | 103400 | 435745545 | 4665 | 4665 | 4665 | 4665 | 6 |
| 526 | 20230727 | 103300 | 435717555 | 4665 | 4665 | 4665 | 4665 | 121 |
| 527 | 20230727 | 103200 | 435153090 | 4650 | 4650 | 4650 | 4650 | 0 |
| 528 | 20230727 | 103100 | 435153090 | 4650 | 4650 | 4650 | 4650 | 70 |
| 529 | 20230727 | 103000 | 434827590 | 4660 | 4660 | 4670 | 4660 | 1106 |
| 530 | 20230727 | 102900 | 429671030 | 4660 | 4660 | 4660 | 4660 | 1510 |
| 531 | 20230727 | 102800 | 422634430 | 4665 | 4650 | 4665 | 4650 | 3448 |
| 532 | 20230727 | 102700 | 406575735 | 4650 | 4635 | 4655 | 4635 | 433 |
| 533 | 20230727 | 102600 | 404560195 | 4650 | 4635 | 4655 | 4635 | 66 |
| 534 | 20230727 | 102500 | 404253240 | 4635 | 4635 | 4635 | 4635 | 10 |
| 535 | 20230727 | 102400 | 404206890 | 4630 | 4630 | 4630 | 4630 | 7 |
| 536 | 20230727 | 102300 | 404174480 | 4655 | 4655 | 4655 | 4655 | 1 |
| 537 | 20230727 | 102200 | 404169825 | 4635 | 4635 | 4635 | 4635 | 0 |
| 538 | 20230727 | 102100 | 404169825 | 4635 | 4635 | 4635 | 4635 | 1410 |
| 539 | 20230727 | 102000 | 397634475 | 4625 | 4635 | 4635 | 4625 | 730 |
| 540 | 20230727 | 101900 | 394253180 | 4640 | 4640 | 4640 | 4640 | 100 |
| 541 | 20230727 | 101800 | 393789180 | 4660 | 4655 | 4660 | 4645 | 831 |
| 542 | 20230727 | 101700 | 389919620 | 4660 | 4650 | 4660 | 4650 | 2656 |
| 543 | 20230727 | 101600 | 377555795 | 4640 | 4645 | 4645 | 4640 | 654 |
| 544 | 20230727 | 101500 | 374520990 | 4645 | 4620 | 4655 | 4620 | 4193 |
| 545 | 20230727 | 101400 | 355029580 | 4645 | 4635 | 4645 | 4635 | 1080 |
| 546 | 20230727 | 101300 | 350019375 | 4640 | 4625 | 4640 | 4625 | 779 |
| 547 | 20230727 | 101200 | 346412085 | 4625 | 4610 | 4625 | 4610 | 3243 |
| 548 | 20230727 | 101100 | 331456795 | 4605 | 4600 | 4605 | 4600 | 1388 |
| 549 | 20230727 | 101000 | 325071320 | 4600 | 4585 | 4600 | 4580 | 21 |
| 550 | 20230727 | 100900 | 324975010 | 4600 | 4595 | 4600 | 4595 | 43 |
| 551 | 20230727 | 100800 | 324777285 | 4600 | 4600 | 4600 | 4600 | 131 |
| 552 | 20230727 | 100700 | 324174685 | 4600 | 4600 | 4600 | 4600 | 1 |
| 553 | 20230727 | 100600 | 324170085 | 4605 | 4605 | 4605 | 4605 | 2 |
| 554 | 20230727 | 100500 | 324160875 | 4605 | 4565 | 4610 | 4565 | 513 |
| 555 | 20230727 | 100400 | 321806360 | 4565 | 4590 | 4590 | 4565 | 189 |
| 556 | 20230727 | 100300 | 320942475 | 4565 | 4575 | 4575 | 4560 | 1839 |
| 557 | 20230727 | 100200 | 312542665 | 4570 | 4570 | 4595 | 4565 | 51 |
| 558 | 20230727 | 100100 | 312308480 | 4595 | 4610 | 4610 | 4565 | 2773 |
| 559 | 20230727 | 100000 | 299647835 | 4570 | 4570 | 4600 | 4570 | 492 |
| 560 | 20230727 | 095900 | 297396725 | 4570 | 4605 | 4605 | 4570 | 412 |
| 561 | 20230727 | 095800 | 295510900 | 4600 | 4590 | 4600 | 4590 | 103 |
| 562 | 20230727 | 095700 | 295037120 | 4590 | 4565 | 4590 | 4565 | 3338 |
| 563 | 20230727 | 095600 | 279732750 | 4565 | 4565 | 4565 | 4565 | 1 |
| 564 | 20230727 | 095500 | 279728185 | 4585 | 4570 | 4585 | 4565 | 344 |
| 565 | 20230727 | 095400 | 278155910 | 4570 | 4580 | 4585 | 4570 | 1062 |
| 566 | 20230727 | 095300 | 273299550 | 4585 | 4590 | 4615 | 4580 | 78 |
| 567 | 20230727 | 095200 | 272941010 | 4575 | 4575 | 4580 | 4575 | 1025 |
| 568 | 20230727 | 095100 | 268247830 | 4580 | 4580 | 4580 | 4580 | 990 |
| 569 | 20230727 | 095000 | 263713630 | 4580 | 4580 | 4600 | 4580 | 564 |
| 570 | 20230727 | 094900 | 261130370 | 4610 | 4610 | 4610 | 4585 | 645 |
| 571 | 20230727 | 094800 | 258172870 | 4585 | 4615 | 4615 | 4585 | 793 |
| 572 | 20230727 | 094700 | 254526675 | 4600 | 4590 | 4600 | 4585 | 1900 |
| 573 | 20230727 | 094600 | 245790365 | 4595 | 4605 | 4605 | 4595 | 286 |
| 574 | 20230727 | 094500 | 244475195 | 4600 | 4605 | 4605 | 4595 | 1173 |
| 575 | 20230727 | 094400 | 239078025 | 4620 | 4600 | 4620 | 4600 | 226 |
| 576 | 20230727 | 094300 | 238038310 | 4600 | 4600 | 4600 | 4600 | 350 |
| 577 | 20230727 | 094200 | 236428310 | 4620 | 4620 | 4620 | 4620 | 60 |
| 578 | 20230727 | 094100 | 236151110 | 4620 | 4600 | 4620 | 4590 | 1886 |
| 579 | 20230727 | 094000 | 227475480 | 4590 | 4610 | 4610 | 4590 | 1672 |
| 580 | 20230727 | 093900 | 219787295 | 4630 | 4630 | 4630 | 4630 | 0 |
| 581 | 20230727 | 093800 | 219787295 | 4630 | 4615 | 4630 | 4615 | 220 |
| 582 | 20230727 | 093700 | 218770205 | 4600 | 4620 | 4620 | 4600 | 133 |
| 583 | 20230727 | 093600 | 218158305 | 4600 | 4620 | 4620 | 4600 | 4434 |
| 584 | 20230727 | 093500 | 197682625 | 4625 | 4625 | 4640 | 4620 | 668 |
| 585 | 20230727 | 093400 | 194595205 | 4630 | 4630 | 4630 | 4630 | 500 |
| 586 | 20230727 | 093300 | 192280205 | 4630 | 4630 | 4630 | 4620 | 60 |
| 587 | 20230727 | 093200 | 192002860 | 4630 | 4640 | 4650 | 4630 | 3082 |
| 588 | 20230727 | 093100 | 177694690 | 4640 | 4625 | 4640 | 4625 | 330 |
| 589 | 20230727 | 093000 | 176166465 | 4610 | 4610 | 4610 | 4610 | 14 |
| 590 | 20230727 | 092900 | 176101925 | 4635 | 4630 | 4635 | 4630 | 1078 |
| 591 | 20230727 | 092800 | 171105445 | 4635 | 4635 | 4635 | 4635 | 542 |
| 592 | 20230727 | 092700 | 168593275 | 4635 | 4635 | 4640 | 4635 | 166 |
| 593 | 20230727 | 092600 | 167823480 | 4600 | 4610 | 4615 | 4600 | 2945 |
| 594 | 20230727 | 092500 | 154263215 | 4610 | 4615 | 4615 | 4610 | 388 |
| 595 | 20230727 | 092400 | 152473635 | 4615 | 4610 | 4615 | 4610 | 542 |
| 596 | 20230727 | 092300 | 149972845 | 4615 | 4640 | 4650 | 4615 | 3267 |
| 597 | 20230727 | 092200 | 134861870 | 4655 | 4650 | 4655 | 4650 | 338 |
| 598 | 20230727 | 092100 | 133289705 | 4650 | 4650 | 4650 | 4650 | 23 |
| 599 | 20230727 | 092000 | 133182755 | 4635 | 4650 | 4655 | 4630 | 2339 |
| 600 | 20230727 | 091900 | 122333680 | 4645 | 4655 | 4655 | 4645 | 680 |
| 601 | 20230727 | 091800 | 119170445 | 4655 | 4630 | 4655 | 4625 | 1588 |
| 602 | 20230727 | 091700 | 111809590 | 4635 | 4655 | 4655 | 4635 | 1501 |
| 603 | 20230727 | 091600 | 104844245 | 4655 | 4645 | 4655 | 4630 | 1300 |
| 604 | 20230727 | 091500 | 98799955 | 4645 | 4605 | 4645 | 4605 | 1398 |
| 605 | 20230727 | 091400 | 92336805 | 4605 | 4590 | 4605 | 4585 | 1170 |
| 606 | 20230727 | 091300 | 86966765 | 4590 | 4595 | 4595 | 4560 | 1161 |
| 607 | 20230727 | 091200 | 81651350 | 4575 | 4575 | 4575 | 4575 | 0 |
| 608 | 20230727 | 091100 | 81651350 | 4575 | 4570 | 4575 | 4560 | 3222 |
| 609 | 20230727 | 091000 | 66930390 | 4575 | 4595 | 4595 | 4575 | 129 |
| 610 | 20230727 | 090900 | 66339095 | 4575 | 4585 | 4605 | 4575 | 1293 |
| 611 | 20230727 | 090800 | 60410820 | 4610 | 4610 | 4610 | 4610 | 10 |
| 612 | 20230727 | 090700 | 60364720 | 4610 | 4610 | 4610 | 4595 | 1283 |
| 613 | 20230727 | 090600 | 54453240 | 4600 | 4605 | 4610 | 4600 | 2520 |
| 614 | 20230727 | 090500 | 42847900 | 4595 | 4590 | 4605 | 4575 | 1058 |
| 615 | 20230727 | 090400 | 37999235 | 4595 | 4595 | 4595 | 4595 | 367 |
| 616 | 20230727 | 090300 | 36312870 | 4595 | 4585 | 4600 | 4570 | 576 |
| 617 | 20230727 | 090200 | 33669440 | 4570 | 4565 | 4570 | 4565 | 1133 |
| 618 | 20230727 | 090100 | 28496270 | 4565 | 4585 | 4585 | 4565 | 581 |
| 619 | 20230727 | 090000 | 25843985 | 4595 | 4530 | 4610 | 4530 | 5626 |