33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 3 | 20230727 | 192000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 4 | 20230727 | 191900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 5 | 20230727 | 191800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 6 | 20230727 | 191700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 7 | 20230727 | 191600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 8 | 20230727 | 191500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 9 | 20230727 | 191400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 10 | 20230727 | 191300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 11 | 20230727 | 191200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 12 | 20230727 | 191100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 13 | 20230727 | 191000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 14 | 20230727 | 190900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 15 | 20230727 | 190800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 16 | 20230727 | 190700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 17 | 20230727 | 190600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 18 | 20230727 | 190500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 19 | 20230727 | 190400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 20 | 20230727 | 190300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 21 | 20230727 | 190200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 22 | 20230727 | 190100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 23 | 20230727 | 190000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 24 | 20230727 | 185900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 25 | 20230727 | 185800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 26 | 20230727 | 185700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 27 | 20230727 | 185600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 28 | 20230727 | 185500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 29 | 20230727 | 185400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 30 | 20230727 | 185300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 31 | 20230727 | 185200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 32 | 20230727 | 185100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 33 | 20230727 | 185000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 34 | 20230727 | 184900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 35 | 20230727 | 184800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 36 | 20230727 | 184700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 37 | 20230727 | 184600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 38 | 20230727 | 184500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 39 | 20230727 | 184400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 40 | 20230727 | 184300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 41 | 20230727 | 184200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 42 | 20230727 | 184100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 43 | 20230727 | 184000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 44 | 20230727 | 183900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 45 | 20230727 | 183800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 46 | 20230727 | 183700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 47 | 20230727 | 183600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 48 | 20230727 | 183500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 49 | 20230727 | 183400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 50 | 20230727 | 183300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 51 | 20230727 | 183200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 52 | 20230727 | 183100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 53 | 20230727 | 183000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 54 | 20230727 | 182900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 55 | 20230727 | 182800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 56 | 20230727 | 182700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 57 | 20230727 | 182600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 58 | 20230727 | 182500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 59 | 20230727 | 182400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 60 | 20230727 | 182300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 61 | 20230727 | 182200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 62 | 20230727 | 182100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 63 | 20230727 | 182000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 64 | 20230727 | 181900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 65 | 20230727 | 181800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 66 | 20230727 | 181700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 67 | 20230727 | 181600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 68 | 20230727 | 181500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 69 | 20230727 | 181400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 70 | 20230727 | 181300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 71 | 20230727 | 181200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 72 | 20230727 | 181100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 73 | 20230727 | 181000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 74 | 20230727 | 180900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 75 | 20230727 | 180800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 76 | 20230727 | 180700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 77 | 20230727 | 180600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 78 | 20230727 | 180500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 79 | 20230727 | 180400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 80 | 20230727 | 180300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 81 | 20230727 | 180200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 82 | 20230727 | 180100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 83 | 20230727 | 180000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 84 | 20230727 | 175900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 85 | 20230727 | 175800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 86 | 20230727 | 175700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 87 | 20230727 | 175600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 88 | 20230727 | 175500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 89 | 20230727 | 175400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 90 | 20230727 | 175300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 91 | 20230727 | 175200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 92 | 20230727 | 175100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 93 | 20230727 | 175000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 94 | 20230727 | 174900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 95 | 20230727 | 174800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 96 | 20230727 | 174700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 97 | 20230727 | 174600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 98 | 20230727 | 174500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 99 | 20230727 | 174400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 100 | 20230727 | 174300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 101 | 20230727 | 174200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 102 | 20230727 | 174100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 103 | 20230727 | 174000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 104 | 20230727 | 173900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 105 | 20230727 | 173800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 106 | 20230727 | 173700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 107 | 20230727 | 173600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 108 | 20230727 | 173500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 109 | 20230727 | 173400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 110 | 20230727 | 173300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 111 | 20230727 | 173200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 112 | 20230727 | 173100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 113 | 20230727 | 173000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 114 | 20230727 | 172900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 115 | 20230727 | 172800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 116 | 20230727 | 172700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 117 | 20230727 | 172600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 118 | 20230727 | 172500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 119 | 20230727 | 172400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 120 | 20230727 | 172300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 121 | 20230727 | 172200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 122 | 20230727 | 172100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 123 | 20230727 | 172000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 124 | 20230727 | 171900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 125 | 20230727 | 171800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 126 | 20230727 | 171700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 127 | 20230727 | 171600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 128 | 20230727 | 171500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 129 | 20230727 | 171400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 130 | 20230727 | 171300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 131 | 20230727 | 171200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 132 | 20230727 | 171100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 133 | 20230727 | 171000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 134 | 20230727 | 170900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 135 | 20230727 | 170800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 136 | 20230727 | 170700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 137 | 20230727 | 170600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 138 | 20230727 | 170500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 139 | 20230727 | 170400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 140 | 20230727 | 170300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 141 | 20230727 | 170200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 142 | 20230727 | 170100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 143 | 20230727 | 170000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 144 | 20230727 | 165900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 145 | 20230727 | 165800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 146 | 20230727 | 165700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 147 | 20230727 | 165600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 148 | 20230727 | 165500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 149 | 20230727 | 165400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 150 | 20230727 | 165300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 151 | 20230727 | 165200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 152 | 20230727 | 165100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 153 | 20230727 | 165000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 154 | 20230727 | 164900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 155 | 20230727 | 164800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 156 | 20230727 | 164700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 157 | 20230727 | 164600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 158 | 20230727 | 164500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 159 | 20230727 | 164400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 160 | 20230727 | 164300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 161 | 20230727 | 164200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 162 | 20230727 | 164100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 163 | 20230727 | 164000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 164 | 20230727 | 163900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 165 | 20230727 | 163800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 166 | 20230727 | 163700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 167 | 20230727 | 163600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 168 | 20230727 | 163500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 169 | 20230727 | 163400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 170 | 20230727 | 163300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 171 | 20230727 | 163200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 172 | 20230727 | 163100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 173 | 20230727 | 163000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 174 | 20230727 | 162900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 175 | 20230727 | 162800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 176 | 20230727 | 162700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 177 | 20230727 | 162600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 178 | 20230727 | 162500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 179 | 20230727 | 162400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 180 | 20230727 | 162300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 181 | 20230727 | 162200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 182 | 20230727 | 162100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 183 | 20230727 | 162000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 184 | 20230727 | 161900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 185 | 20230727 | 161800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 186 | 20230727 | 161700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 187 | 20230727 | 161600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 188 | 20230727 | 161500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 189 | 20230727 | 161400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 190 | 20230727 | 161300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 191 | 20230727 | 161200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 192 | 20230727 | 161100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 193 | 20230727 | 161000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 194 | 20230727 | 160900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 195 | 20230727 | 160800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 196 | 20230727 | 160700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 197 | 20230727 | 160600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 198 | 20230727 | 160500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 199 | 20230727 | 160400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 200 | 20230727 | 160300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 201 | 20230727 | 160200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 202 | 20230727 | 160100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 203 | 20230727 | 160000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 204 | 20230727 | 155900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 205 | 20230727 | 155800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 206 | 20230727 | 155700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 207 | 20230727 | 155600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 208 | 20230727 | 155500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 209 | 20230727 | 155400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 210 | 20230727 | 155300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 211 | 20230727 | 155200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 212 | 20230727 | 155100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 213 | 20230727 | 155000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 214 | 20230727 | 154900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 215 | 20230727 | 154800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 216 | 20230727 | 154700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 217 | 20230727 | 154600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 218 | 20230727 | 154500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 219 | 20230727 | 154400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 220 | 20230727 | 154300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 221 | 20230727 | 154200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 222 | 20230727 | 154100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 223 | 20230727 | 154000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 224 | 20230727 | 153900 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 225 | 20230727 | 153800 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 226 | 20230727 | 153700 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 227 | 20230727 | 153600 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 228 | 20230727 | 153500 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 229 | 20230727 | 153400 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 230 | 20230727 | 153300 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 231 | 20230727 | 153200 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 232 | 20230727 | 153100 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 233 | 20230727 | 153000 | 6924305870 | 12900 | 12900 | 12900 | 12900 | 11602 |
| 234 | 20230727 | 152900 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 235 | 20230727 | 152800 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 236 | 20230727 | 152700 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 237 | 20230727 | 152600 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 238 | 20230727 | 152500 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 239 | 20230727 | 152400 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 240 | 20230727 | 152300 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 241 | 20230727 | 152200 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 242 | 20230727 | 152100 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 243 | 20230727 | 152000 | 6774640070 | 12900 | 12900 | 12900 | 12900 | 0 |
| 244 | 20230727 | 151900 | 6774640070 | 12900 | 12870 | 12900 | 12840 | 6762 |
| 245 | 20230727 | 151800 | 6687620580 | 12870 | 12830 | 12870 | 12830 | 6 |
| 246 | 20230727 | 151700 | 6687543500 | 12870 | 12880 | 12890 | 12810 | 2050 |
| 247 | 20230727 | 151600 | 6661140550 | 12890 | 12900 | 12900 | 12880 | 2327 |
| 248 | 20230727 | 151500 | 6631126720 | 12910 | 12890 | 12910 | 12890 | 1072 |
| 249 | 20230727 | 151400 | 6617297440 | 12900 | 12890 | 12900 | 12890 | 1018 |
| 250 | 20230727 | 151300 | 6604172290 | 12890 | 12840 | 12900 | 12840 | 4631 |
| 251 | 20230727 | 151200 | 6544565160 | 12850 | 12830 | 12850 | 12830 | 1356 |
| 252 | 20230727 | 151100 | 6527154030 | 12820 | 12840 | 12840 | 12810 | 1078 |
| 253 | 20230727 | 151000 | 6513324880 | 12850 | 12850 | 12850 | 12840 | 952 |
| 254 | 20230727 | 150900 | 6501099070 | 12830 | 12780 | 12850 | 12770 | 5824 |
| 255 | 20230727 | 150800 | 6426492290 | 12780 | 12760 | 12780 | 12750 | 819 |
| 256 | 20230727 | 150700 | 6416035230 | 12750 | 12780 | 12790 | 12750 | 1475 |
| 257 | 20230727 | 150600 | 6397192850 | 12780 | 12740 | 12780 | 12740 | 2102 |
| 258 | 20230727 | 150500 | 6370349970 | 12740 | 12750 | 12760 | 12740 | 646 |
| 259 | 20230727 | 150400 | 6362112440 | 12770 | 12700 | 12770 | 12700 | 538 |
| 260 | 20230727 | 150300 | 6355254570 | 12720 | 12720 | 12740 | 12700 | 1892 |
| 261 | 20230727 | 150200 | 6331203040 | 12720 | 12710 | 12730 | 12710 | 482 |
| 262 | 20230727 | 150100 | 6325067840 | 12720 | 12740 | 12740 | 12720 | 1088 |
| 263 | 20230727 | 150000 | 6311212290 | 12740 | 12700 | 12740 | 12690 | 1443 |
| 264 | 20230727 | 145900 | 6292885060 | 12740 | 12740 | 12740 | 12700 | 7051 |
| 265 | 20230727 | 145800 | 6203275420 | 12740 | 12750 | 12780 | 12740 | 525 |
| 266 | 20230727 | 145700 | 6196579290 | 12780 | 12750 | 12780 | 12750 | 358 |
| 267 | 20230727 | 145600 | 6192014610 | 12780 | 12780 | 12790 | 12750 | 1175 |
| 268 | 20230727 | 145500 | 6177003990 | 12740 | 12730 | 12790 | 12730 | 238 |
| 269 | 20230727 | 145400 | 6173973980 | 12720 | 12780 | 12790 | 12720 | 2003 |
| 270 | 20230727 | 145300 | 6148407380 | 12790 | 12770 | 12790 | 12750 | 3852 |
| 271 | 20230727 | 145200 | 6099248700 | 12780 | 12800 | 12800 | 12780 | 153 |
| 272 | 20230727 | 145100 | 6097292040 | 12800 | 12790 | 12800 | 12790 | 748 |
| 273 | 20230727 | 145000 | 6087724270 | 12770 | 12770 | 12800 | 12770 | 132 |
| 274 | 20230727 | 144900 | 6086038450 | 12770 | 12760 | 12770 | 12740 | 2142 |
| 275 | 20230727 | 144800 | 6058732480 | 12760 | 12780 | 12810 | 12750 | 2959 |
| 276 | 20230727 | 144700 | 6020970740 | 12810 | 12830 | 12830 | 12770 | 5804 |
| 277 | 20230727 | 144600 | 5946804780 | 12830 | 12830 | 12830 | 12830 | 20 |
| 278 | 20230727 | 144500 | 5946548180 | 12830 | 12850 | 12850 | 12830 | 1303 |
| 279 | 20230727 | 144400 | 5929814650 | 12850 | 12800 | 12850 | 12790 | 1341 |
| 280 | 20230727 | 144300 | 5912657240 | 12850 | 12810 | 12850 | 12800 | 964 |
| 281 | 20230727 | 144200 | 5900316560 | 12810 | 12830 | 12850 | 12810 | 728 |
| 282 | 20230727 | 144100 | 5890977960 | 12830 | 12800 | 12830 | 12800 | 1806 |
| 283 | 20230727 | 144000 | 5867851140 | 12810 | 12820 | 12820 | 12810 | 1332 |
| 284 | 20230727 | 143900 | 5850785140 | 12850 | 12810 | 12850 | 12810 | 370 |
| 285 | 20230727 | 143800 | 5846037620 | 12820 | 12820 | 12820 | 12820 | 0 |
| 286 | 20230727 | 143700 | 5846037620 | 12820 | 12820 | 12820 | 12820 | 20 |
| 287 | 20230727 | 143600 | 5845781220 | 12850 | 12820 | 12850 | 12820 | 11 |
| 288 | 20230727 | 143500 | 5845639900 | 12840 | 12850 | 12850 | 12840 | 131 |
| 289 | 20230727 | 143400 | 5843957480 | 12850 | 12820 | 12850 | 12810 | 2197 |
| 290 | 20230727 | 143300 | 5815808330 | 12860 | 12860 | 12860 | 12860 | 1 |
| 291 | 20230727 | 143200 | 5815795470 | 12810 | 12820 | 12860 | 12810 | 2284 |
| 292 | 20230727 | 143100 | 5786519960 | 12820 | 12820 | 12850 | 12820 | 194 |
| 293 | 20230727 | 143000 | 5784031650 | 12860 | 12820 | 12860 | 12820 | 1035 |
| 294 | 20230727 | 142900 | 5770761550 | 12860 | 12830 | 12860 | 12800 | 1233 |
| 295 | 20230727 | 142800 | 5754941780 | 12830 | 12820 | 12830 | 12800 | 1450 |
| 296 | 20230727 | 142700 | 5736365000 | 12830 | 12840 | 12870 | 12830 | 1662 |
| 297 | 20230727 | 142600 | 5715034880 | 12870 | 12850 | 12870 | 12840 | 563 |
| 298 | 20230727 | 142500 | 5707794540 | 12850 | 12850 | 12850 | 12850 | 5 |
| 299 | 20230727 | 142400 | 5707730290 | 12850 | 12840 | 12850 | 12840 | 257 |
| 300 | 20230727 | 142300 | 5704428510 | 12840 | 12850 | 12850 | 12840 | 1983 |
| 301 | 20230727 | 142200 | 5678955490 | 12850 | 12860 | 12860 | 12850 | 130 |
| 302 | 20230727 | 142100 | 5677284220 | 12860 | 12880 | 12880 | 12860 | 220 |
| 303 | 20230727 | 142000 | 5674453380 | 12860 | 12860 | 12860 | 12860 | 91 |
| 304 | 20230727 | 141900 | 5673283120 | 12870 | 12880 | 12890 | 12870 | 569 |
| 305 | 20230727 | 141800 | 5665955480 | 12890 | 12880 | 12890 | 12880 | 50 |
| 306 | 20230727 | 141700 | 5665311400 | 12880 | 12880 | 12880 | 12880 | 20 |
| 307 | 20230727 | 141600 | 5665053800 | 12880 | 12880 | 12880 | 12880 | 0 |
| 308 | 20230727 | 141500 | 5665053800 | 12880 | 12880 | 12880 | 12880 | 166 |
| 309 | 20230727 | 141400 | 5662915720 | 12890 | 12900 | 12900 | 12890 | 150 |
| 310 | 20230727 | 141300 | 5660982210 | 12890 | 12890 | 12890 | 12850 | 1580 |
| 311 | 20230727 | 141200 | 5640657610 | 12890 | 12850 | 12890 | 12850 | 534 |
| 312 | 20230727 | 141100 | 5633785600 | 12860 | 12880 | 12880 | 12860 | 262 |
| 313 | 20230727 | 141000 | 5630415700 | 12880 | 12880 | 12880 | 12850 | 1213 |
| 314 | 20230727 | 140900 | 5614813960 | 12880 | 12850 | 12880 | 12850 | 185 |
| 315 | 20230727 | 140800 | 5612436680 | 12850 | 12850 | 12850 | 12850 | 539 |
| 316 | 20230727 | 140700 | 5605510530 | 12840 | 12860 | 12860 | 12840 | 230 |
| 317 | 20230727 | 140600 | 5602555430 | 12920 | 12850 | 12920 | 12840 | 538 |
| 318 | 20230727 | 140500 | 5595632870 | 12850 | 12860 | 12920 | 12840 | 2865 |
| 319 | 20230727 | 140400 | 5558815080 | 12920 | 12870 | 12920 | 12860 | 642 |
| 320 | 20230727 | 140300 | 5550555860 | 12870 | 12910 | 12910 | 12870 | 2695 |
| 321 | 20230727 | 140200 | 5515793930 | 12920 | 12930 | 12960 | 12920 | 297 |
| 322 | 20230727 | 140100 | 5511955120 | 12930 | 12950 | 12950 | 12930 | 216 |
| 323 | 20230727 | 140000 | 5509158120 | 12950 | 12940 | 12950 | 12930 | 236 |
| 324 | 20230727 | 135900 | 5506103740 | 12960 | 12960 | 12960 | 12960 | 238 |
| 325 | 20230727 | 135800 | 5503019260 | 12960 | 12960 | 12960 | 12960 | 1 |
| 326 | 20230727 | 135700 | 5503006300 | 12930 | 12930 | 12930 | 12930 | 356 |
| 327 | 20230727 | 135600 | 5498403220 | 12930 | 12930 | 12930 | 12930 | 0 |
| 328 | 20230727 | 135500 | 5498403220 | 12930 | 12930 | 12930 | 12930 | 0 |
| 329 | 20230727 | 135400 | 5498403220 | 12930 | 12890 | 12930 | 12890 | 21 |
| 330 | 20230727 | 135300 | 5498132480 | 12880 | 12900 | 12900 | 12880 | 221 |
| 331 | 20230727 | 135200 | 5495285230 | 12930 | 12880 | 12930 | 12870 | 1025 |
| 332 | 20230727 | 135100 | 5482070680 | 12880 | 12900 | 12900 | 12880 | 639 |
| 333 | 20230727 | 135000 | 5473834800 | 12900 | 12900 | 12910 | 12900 | 889 |
| 334 | 20230727 | 134900 | 5462366640 | 12910 | 12920 | 12920 | 12900 | 599 |
| 335 | 20230727 | 134800 | 5454631480 | 12930 | 12930 | 12940 | 12930 | 1549 |
| 336 | 20230727 | 134700 | 5434602610 | 12940 | 12980 | 12980 | 12940 | 5440 |
| 337 | 20230727 | 134600 | 5364086490 | 12980 | 13000 | 13000 | 12980 | 564 |
| 338 | 20230727 | 134500 | 5356761640 | 13000 | 12990 | 13000 | 12990 | 328 |
| 339 | 20230727 | 134400 | 5352500900 | 12990 | 12990 | 12990 | 12990 | 1087 |
| 340 | 20230727 | 134300 | 5338380770 | 12990 | 12990 | 12990 | 12990 | 25 |
| 341 | 20230727 | 134200 | 5338056020 | 12990 | 12990 | 12990 | 12990 | 181 |
| 342 | 20230727 | 134100 | 5335704830 | 12990 | 12990 | 12990 | 12990 | 110 |
| 343 | 20230727 | 134000 | 5334275930 | 12990 | 12990 | 12990 | 12990 | 3 |
| 344 | 20230727 | 133900 | 5334236960 | 12990 | 12990 | 12990 | 12990 | 360 |
| 345 | 20230727 | 133800 | 5329560560 | 12970 | 12970 | 12970 | 12970 | 707 |
| 346 | 20230727 | 133700 | 5320390770 | 12970 | 12970 | 12970 | 12970 | 240 |
| 347 | 20230727 | 133600 | 5317277970 | 12970 | 12970 | 12970 | 12970 | 103 |
| 348 | 20230727 | 133500 | 5315942060 | 12970 | 12990 | 12990 | 12970 | 1334 |
| 349 | 20230727 | 133400 | 5298639640 | 12980 | 12990 | 12990 | 12980 | 742 |
| 350 | 20230727 | 133300 | 5289006070 | 12990 | 12990 | 12990 | 12990 | 0 |
| 351 | 20230727 | 133200 | 5289006070 | 12990 | 12990 | 12990 | 12990 | 311 |
| 352 | 20230727 | 133100 | 5284966180 | 12990 | 12990 | 12990 | 12990 | 21 |
| 353 | 20230727 | 133000 | 5284693390 | 13000 | 13000 | 13000 | 13000 | 1 |
| 354 | 20230727 | 132900 | 5284680390 | 12990 | 13000 | 13000 | 12990 | 312 |
| 355 | 20230727 | 132800 | 5280625830 | 13010 | 13010 | 13010 | 13010 | 501 |
| 356 | 20230727 | 132700 | 5274107820 | 13010 | 13010 | 13010 | 13010 | 90 |
| 357 | 20230727 | 132600 | 5272936920 | 13020 | 13030 | 13030 | 13020 | 281 |
| 358 | 20230727 | 132500 | 5269277060 | 13040 | 13030 | 13040 | 13030 | 187 |
| 359 | 20230727 | 132400 | 5266840090 | 13040 | 13050 | 13050 | 13040 | 378 |
| 360 | 20230727 | 132300 | 5261910910 | 13040 | 13040 | 13040 | 13040 | 2 |
| 361 | 20230727 | 132200 | 5261884830 | 13050 | 13030 | 13050 | 13030 | 627 |
| 362 | 20230727 | 132100 | 5253713160 | 13030 | 13020 | 13030 | 13020 | 200 |
| 363 | 20230727 | 132000 | 5251108160 | 13010 | 13010 | 13020 | 13010 | 99 |
| 364 | 20230727 | 131900 | 5249819660 | 13020 | 13020 | 13020 | 13020 | 66 |
| 365 | 20230727 | 131800 | 5248960340 | 13020 | 13030 | 13030 | 13020 | 426 |
| 366 | 20230727 | 131700 | 5243412140 | 13030 | 13030 | 13030 | 13030 | 73 |
| 367 | 20230727 | 131600 | 5242460950 | 13030 | 13000 | 13030 | 12990 | 973 |
| 368 | 20230727 | 131500 | 5229817840 | 13000 | 13020 | 13030 | 13000 | 182 |
| 369 | 20230727 | 131400 | 5227449590 | 13030 | 13030 | 13030 | 13030 | 343 |
| 370 | 20230727 | 131300 | 5222980300 | 13030 | 13030 | 13030 | 13020 | 641 |
| 371 | 20230727 | 131200 | 5214633840 | 13040 | 13040 | 13040 | 13040 | 293 |
| 372 | 20230727 | 131100 | 5210813120 | 13050 | 13050 | 13050 | 13030 | 800 |
| 373 | 20230727 | 131000 | 5200377150 | 13050 | 13050 | 13050 | 13050 | 460 |
| 374 | 20230727 | 130900 | 5194374150 | 13050 | 13050 | 13050 | 13050 | 0 |
| 375 | 20230727 | 130800 | 5194374150 | 13050 | 13030 | 13050 | 13030 | 1862 |
| 376 | 20230727 | 130700 | 5170090890 | 13030 | 13020 | 13030 | 13020 | 92 |
| 377 | 20230727 | 130600 | 5168892140 | 13010 | 13000 | 13010 | 13000 | 177 |
| 378 | 20230727 | 130500 | 5166590340 | 13000 | 13020 | 13020 | 13000 | 1343 |
| 379 | 20230727 | 130400 | 5149131240 | 12990 | 13000 | 13000 | 12990 | 1110 |
| 380 | 20230727 | 130300 | 5134711070 | 13000 | 13000 | 13000 | 13000 | 93 |
| 381 | 20230727 | 130200 | 5133502070 | 12980 | 12980 | 12980 | 12980 | 237 |
| 382 | 20230727 | 130100 | 5130425810 | 13000 | 13000 | 13000 | 13000 | 476 |
| 383 | 20230727 | 130000 | 5124237810 | 13000 | 12970 | 13000 | 12970 | 1351 |
| 384 | 20230727 | 125900 | 5106703480 | 12980 | 12960 | 12980 | 12960 | 667 |
| 385 | 20230727 | 125800 | 5098058060 | 12960 | 12980 | 12980 | 12960 | 31 |
| 386 | 20230727 | 125700 | 5097656040 | 12980 | 12970 | 12980 | 12970 | 709 |
| 387 | 20230727 | 125600 | 5088458860 | 12970 | 12970 | 12970 | 12970 | 86 |
| 388 | 20230727 | 125500 | 5087343440 | 12970 | 12970 | 12970 | 12970 | 298 |
| 389 | 20230727 | 125400 | 5083478380 | 12980 | 12970 | 12980 | 12970 | 639 |
| 390 | 20230727 | 125300 | 5075189540 | 12970 | 12930 | 12980 | 12930 | 261 |
| 391 | 20230727 | 125200 | 5071808340 | 12930 | 12930 | 12930 | 12930 | 47 |
| 392 | 20230727 | 125100 | 5071200630 | 12930 | 12950 | 12950 | 12920 | 1012 |
| 393 | 20230727 | 125000 | 5058105350 | 12960 | 12990 | 12990 | 12960 | 2681 |
| 394 | 20230727 | 124900 | 5023327190 | 12990 | 12990 | 13020 | 12990 | 311 |
| 395 | 20230727 | 124800 | 5019287270 | 13030 | 13030 | 13030 | 12990 | 1414 |
| 396 | 20230727 | 124700 | 5000914530 | 13030 | 12990 | 13030 | 12990 | 976 |
| 397 | 20230727 | 124600 | 4988227490 | 12990 | 12990 | 12990 | 12990 | 163 |
| 398 | 20230727 | 124500 | 4986110120 | 12990 | 12980 | 12990 | 12980 | 109 |
| 399 | 20230727 | 124400 | 4984694380 | 12980 | 13000 | 13010 | 12970 | 2737 |
| 400 | 20230727 | 124300 | 4949121150 | 13010 | 13040 | 13040 | 13010 | 545 |
| 401 | 20230727 | 124200 | 4942020060 | 13070 | 13070 | 13070 | 13070 | 3 |
| 402 | 20230727 | 124100 | 4941980850 | 13080 | 13080 | 13080 | 13080 | 0 |
| 403 | 20230727 | 124000 | 4941980850 | 13080 | 13080 | 13080 | 13080 | 52 |
| 404 | 20230727 | 123900 | 4941300690 | 13090 | 13090 | 13090 | 13090 | 0 |
| 405 | 20230727 | 123800 | 4941300690 | 13090 | 13090 | 13090 | 13080 | 5 |
| 406 | 20230727 | 123700 | 4941235260 | 13090 | 13010 | 13090 | 13010 | 294 |
| 407 | 20230727 | 123600 | 4937397700 | 13000 | 13010 | 13010 | 13000 | 275 |
| 408 | 20230727 | 123500 | 4933821040 | 13020 | 13020 | 13020 | 13020 | 18 |
| 409 | 20230727 | 123400 | 4933586680 | 13020 | 13070 | 13090 | 13020 | 207 |
| 410 | 20230727 | 123300 | 4930884720 | 13090 | 13080 | 13090 | 13080 | 2 |
| 411 | 20230727 | 123200 | 4930858550 | 13090 | 13050 | 13090 | 13050 | 482 |
| 412 | 20230727 | 123100 | 4924568410 | 13010 | 13030 | 13050 | 13010 | 825 |
| 413 | 20230727 | 123000 | 4913819700 | 13030 | 13030 | 13030 | 13030 | 1 |
| 414 | 20230727 | 122900 | 4913806670 | 13030 | 13040 | 13040 | 12970 | 1382 |
| 415 | 20230727 | 122800 | 4895842690 | 13030 | 13020 | 13030 | 13020 | 254 |
| 416 | 20230727 | 122700 | 4892533310 | 13030 | 13030 | 13030 | 13030 | 261 |
| 417 | 20230727 | 122600 | 4889132480 | 13040 | 13040 | 13040 | 13010 | 526 |
| 418 | 20230727 | 122500 | 4882283490 | 13050 | 13060 | 13060 | 13050 | 272 |
| 419 | 20230727 | 122400 | 4878731220 | 13070 | 13100 | 13100 | 13070 | 1492 |
| 420 | 20230727 | 122300 | 4859200260 | 13100 | 13100 | 13100 | 13090 | 145 |
| 421 | 20230727 | 122200 | 4857301270 | 13090 | 13090 | 13090 | 13090 | 243 |
| 422 | 20230727 | 122100 | 4854120400 | 13100 | 13090 | 13100 | 13090 | 411 |
| 423 | 20230727 | 122000 | 4848740370 | 13090 | 13040 | 13090 | 13040 | 284 |
| 424 | 20230727 | 121900 | 4845033580 | 13040 | 13000 | 13040 | 12990 | 529 |
| 425 | 20230727 | 121800 | 4838151800 | 13000 | 13040 | 13050 | 13000 | 2141 |
| 426 | 20230727 | 121700 | 4810261000 | 13050 | 13050 | 13050 | 13050 | 946 |
| 427 | 20230727 | 121600 | 4797915700 | 13100 | 13100 | 13100 | 13080 | 712 |
| 428 | 20230727 | 121500 | 4788588740 | 13110 | 13060 | 13110 | 13050 | 2967 |
| 429 | 20230727 | 121400 | 4749801320 | 13070 | 13000 | 13070 | 13000 | 3544 |
| 430 | 20230727 | 121300 | 4703586710 | 13000 | 13000 | 13090 | 13000 | 2854 |
| 431 | 20230727 | 121200 | 4666439310 | 13090 | 13140 | 13160 | 13000 | 8784 |
| 432 | 20230727 | 121100 | 4551919030 | 13170 | 13130 | 13170 | 13130 | 294 |
| 433 | 20230727 | 121000 | 4548050430 | 13130 | 13160 | 13160 | 13130 | 843 |
| 434 | 20230727 | 120900 | 4536957950 | 13170 | 13170 | 13170 | 13140 | 1151 |
| 435 | 20230727 | 120800 | 4521814850 | 13180 | 13120 | 13180 | 13120 | 3369 |
| 436 | 20230727 | 120700 | 4477560660 | 13120 | 13120 | 13120 | 13120 | 554 |
| 437 | 20230727 | 120600 | 4470292180 | 13120 | 13120 | 13120 | 13030 | 1548 |
| 438 | 20230727 | 120500 | 4449997160 | 13120 | 13120 | 13120 | 13120 | 100 |
| 439 | 20230727 | 120400 | 4448685160 | 13130 | 13080 | 13130 | 13070 | 219 |
| 440 | 20230727 | 120300 | 4445821440 | 13080 | 13080 | 13080 | 13080 | 73 |
| 441 | 20230727 | 120200 | 4444866600 | 13110 | 13110 | 13110 | 13110 | 0 |
| 442 | 20230727 | 120100 | 4444866600 | 13110 | 13120 | 13120 | 13110 | 816 |
| 443 | 20230727 | 120000 | 4434161300 | 13130 | 13120 | 13130 | 13120 | 93 |
| 444 | 20230727 | 115900 | 4432940810 | 13130 | 13120 | 13130 | 13120 | 401 |
| 445 | 20230727 | 115800 | 4427679680 | 13130 | 13140 | 13140 | 13130 | 481 |
| 446 | 20230727 | 115700 | 4421363440 | 13140 | 13140 | 13140 | 13140 | 1 |
| 447 | 20230727 | 115600 | 4421350300 | 13070 | 13140 | 13140 | 13070 | 191 |
| 448 | 20230727 | 115500 | 4418848950 | 13140 | 13100 | 13140 | 13100 | 760 |
| 449 | 20230727 | 115400 | 4408880500 | 13100 | 13080 | 13100 | 13070 | 253 |
| 450 | 20230727 | 115300 | 4405573350 | 13090 | 13110 | 13110 | 13090 | 205 |
| 451 | 20230727 | 115200 | 4402886520 | 13070 | 13070 | 13070 | 13070 | 22 |
| 452 | 20230727 | 115100 | 4402598980 | 13110 | 13110 | 13110 | 13060 | 506 |
| 453 | 20230727 | 115000 | 4395974290 | 13110 | 13110 | 13110 | 13110 | 93 |
| 454 | 20230727 | 114900 | 4394755060 | 13180 | 13140 | 13180 | 13090 | 560 |
| 455 | 20230727 | 114800 | 4387412570 | 13150 | 13180 | 13180 | 13150 | 297 |
| 456 | 20230727 | 114700 | 4383501030 | 13180 | 13140 | 13180 | 13140 | 6983 |
| 457 | 20230727 | 114600 | 4291674650 | 13140 | 13090 | 13140 | 13090 | 369 |
| 458 | 20230727 | 114500 | 4286830790 | 13090 | 13090 | 13090 | 13090 | 5 |
| 459 | 20230727 | 114400 | 4286765340 | 13060 | 13090 | 13100 | 13060 | 317 |
| 460 | 20230727 | 114300 | 4282619420 | 13100 | 13100 | 13100 | 13100 | 81 |
| 461 | 20230727 | 114200 | 4281558320 | 13110 | 13110 | 13150 | 13100 | 903 |
| 462 | 20230727 | 114100 | 4269707530 | 13110 | 13110 | 13110 | 13110 | 0 |
| 463 | 20230727 | 114000 | 4269707530 | 13110 | 13100 | 13110 | 13100 | 111 |
| 464 | 20230727 | 113900 | 4268253420 | 13110 | 13110 | 13110 | 13080 | 491 |
| 465 | 20230727 | 113800 | 4261824660 | 13120 | 13130 | 13130 | 13120 | 6 |
| 466 | 20230727 | 113700 | 4261745920 | 13140 | 13090 | 13140 | 13090 | 860 |
| 467 | 20230727 | 113600 | 4250461950 | 13110 | 13120 | 13120 | 12810 | 2484 |
| 468 | 20230727 | 113500 | 4218362890 | 13120 | 13120 | 13120 | 13120 | 504 |
| 469 | 20230727 | 113400 | 4211750410 | 13130 | 13120 | 13130 | 13120 | 1187 |
| 470 | 20230727 | 113300 | 4196165600 | 13130 | 13130 | 13130 | 13130 | 0 |
| 471 | 20230727 | 113200 | 4196165600 | 13130 | 13080 | 13130 | 13060 | 726 |
| 472 | 20230727 | 113100 | 4186678230 | 13130 | 13080 | 13130 | 13080 | 1455 |
| 473 | 20230727 | 113000 | 4167646780 | 13080 | 13170 | 13170 | 13080 | 2048 |
| 474 | 20230727 | 112900 | 4140745870 | 13170 | 13170 | 13180 | 13170 | 128 |
| 475 | 20230727 | 112800 | 4139060100 | 13180 | 13140 | 13190 | 13140 | 624 |
| 476 | 20230727 | 112700 | 4130854320 | 13140 | 13150 | 13150 | 13140 | 344 |
| 477 | 20230727 | 112600 | 4126333090 | 13150 | 13190 | 13190 | 13150 | 319 |
| 478 | 20230727 | 112500 | 4122134640 | 13190 | 13180 | 13190 | 13180 | 518 |
| 479 | 20230727 | 112400 | 4115307390 | 13180 | 13160 | 13180 | 13140 | 1185 |
| 480 | 20230727 | 112300 | 4099730490 | 13170 | 13150 | 13170 | 13140 | 163 |
| 481 | 20230727 | 112200 | 4097587280 | 13170 | 13170 | 13170 | 13150 | 316 |
| 482 | 20230727 | 112100 | 4093427380 | 13160 | 13160 | 13160 | 13160 | 157 |
| 483 | 20230727 | 112000 | 4091361260 | 13180 | 13130 | 13180 | 13130 | 279 |
| 484 | 20230727 | 111900 | 4087688590 | 13190 | 13190 | 13190 | 13120 | 1454 |
| 485 | 20230727 | 111800 | 4068529100 | 13180 | 13190 | 13190 | 13170 | 962 |
| 486 | 20230727 | 111700 | 4055852190 | 13170 | 13170 | 13190 | 13170 | 1410 |
| 487 | 20230727 | 111600 | 4037280100 | 13120 | 13140 | 13180 | 13120 | 757 |
| 488 | 20230727 | 111500 | 4027313280 | 13180 | 13180 | 13190 | 13180 | 577 |
| 489 | 20230727 | 111400 | 4019704420 | 13180 | 13140 | 13180 | 13130 | 833 |
| 490 | 20230727 | 111300 | 4008744640 | 13150 | 13170 | 13180 | 13150 | 645 |
| 491 | 20230727 | 111200 | 4000258080 | 13190 | 13180 | 13190 | 13150 | 400 |
| 492 | 20230727 | 111100 | 3994990540 | 13190 | 13130 | 13190 | 13130 | 4054 |
| 493 | 20230727 | 111000 | 3941629560 | 13110 | 13130 | 13130 | 13110 | 268 |
| 494 | 20230727 | 110900 | 3938111920 | 13130 | 13140 | 13140 | 12870 | 2279 |
| 495 | 20230727 | 110800 | 3908368130 | 13140 | 13080 | 13140 | 13080 | 2546 |
| 496 | 20230727 | 110700 | 3874993140 | 13080 | 13080 | 13090 | 13060 | 529 |
| 497 | 20230727 | 110600 | 3868074630 | 13090 | 13080 | 13090 | 13070 | 308 |
| 498 | 20230727 | 110500 | 3864046780 | 13070 | 13100 | 13110 | 13070 | 324 |
| 499 | 20230727 | 110400 | 3859806840 | 13100 | 13090 | 13100 | 13070 | 695 |
| 500 | 20230727 | 110300 | 3850708480 | 13090 | 13100 | 13120 | 13090 | 2258 |
| 501 | 20230727 | 110200 | 3821122580 | 13100 | 13070 | 13100 | 13070 | 2153 |
| 502 | 20230727 | 110100 | 3792965370 | 13070 | 13050 | 13080 | 13000 | 826 |
| 503 | 20230727 | 110000 | 3782177570 | 13000 | 13040 | 13050 | 13000 | 1058 |
| 504 | 20230727 | 105900 | 3768389190 | 13040 | 13050 | 13050 | 13040 | 846 |
| 505 | 20230727 | 105800 | 3757356210 | 13050 | 13030 | 13050 | 13030 | 607 |
| 506 | 20230727 | 105700 | 3749446880 | 13000 | 12980 | 13020 | 12970 | 234 |
| 507 | 20230727 | 105600 | 3746405750 | 12980 | 12990 | 13060 | 12980 | 1914 |
| 508 | 20230727 | 105500 | 3721523690 | 12990 | 12940 | 12990 | 12940 | 5137 |
| 509 | 20230727 | 105400 | 3654926880 | 12930 | 12900 | 12930 | 12880 | 1590 |
| 510 | 20230727 | 105300 | 3634423070 | 12880 | 12880 | 12880 | 12880 | 0 |
| 511 | 20230727 | 105200 | 3634423070 | 12880 | 12940 | 12940 | 12880 | 1225 |
| 512 | 20230727 | 105100 | 3618585180 | 12930 | 12860 | 12930 | 12860 | 2531 |
| 513 | 20230727 | 105000 | 3585876760 | 12860 | 12850 | 12860 | 12850 | 393 |
| 514 | 20230727 | 104900 | 3580826130 | 12850 | 12900 | 12900 | 12850 | 306 |
| 515 | 20230727 | 104800 | 3576892880 | 12910 | 12860 | 12910 | 12850 | 1180 |
| 516 | 20230727 | 104700 | 3561708630 | 12870 | 12900 | 12900 | 12870 | 159 |
| 517 | 20230727 | 104600 | 3559659050 | 12900 | 12910 | 12910 | 12900 | 128 |
| 518 | 20230727 | 104500 | 3558007740 | 12910 | 12910 | 12910 | 12900 | 385 |
| 519 | 20230727 | 104400 | 3553038040 | 12910 | 12880 | 12920 | 12880 | 5573 |
| 520 | 20230727 | 104300 | 3481132840 | 12880 | 12860 | 12880 | 12860 | 406 |
| 521 | 20230727 | 104200 | 3475904200 | 12860 | 12840 | 12860 | 12830 | 399 |
| 522 | 20230727 | 104100 | 3470779490 | 12830 | 12840 | 12860 | 12830 | 400 |
| 523 | 20230727 | 104000 | 3465645460 | 12840 | 12830 | 12840 | 12830 | 107 |
| 524 | 20230727 | 103900 | 3464271670 | 12840 | 12820 | 12840 | 12820 | 523 |
| 525 | 20230727 | 103800 | 3457565250 | 12810 | 12850 | 12850 | 12810 | 1437 |
| 526 | 20230727 | 103700 | 3439112320 | 12830 | 12850 | 12860 | 12830 | 1755 |
| 527 | 20230727 | 103600 | 3416581410 | 12850 | 12850 | 12850 | 12820 | 801 |
| 528 | 20230727 | 103500 | 3406295800 | 12810 | 12830 | 12870 | 12800 | 1399 |
| 529 | 20230727 | 103400 | 3388314650 | 12800 | 12840 | 12840 | 12790 | 238 |
| 530 | 20230727 | 103300 | 3385268210 | 12800 | 12840 | 12840 | 12800 | 768 |
| 531 | 20230727 | 103200 | 3375420540 | 12840 | 12840 | 12860 | 12830 | 1148 |
| 532 | 20230727 | 103100 | 3360673960 | 12840 | 12830 | 12850 | 12790 | 2663 |
| 533 | 20230727 | 103000 | 3326526070 | 12810 | 12790 | 12810 | 12760 | 547 |
| 534 | 20230727 | 102900 | 3319524420 | 12790 | 12810 | 12810 | 12790 | 110 |
| 535 | 20230727 | 102800 | 3318115540 | 12820 | 12750 | 12820 | 12750 | 1177 |
| 536 | 20230727 | 102700 | 3303067100 | 12740 | 12780 | 12780 | 12740 | 537 |
| 537 | 20230727 | 102600 | 3296210950 | 12770 | 12730 | 12770 | 12730 | 1051 |
| 538 | 20230727 | 102500 | 3282800010 | 12740 | 12730 | 12740 | 12720 | 447 |
| 539 | 20230727 | 102400 | 3277109780 | 12730 | 12710 | 12730 | 12710 | 54 |
| 540 | 20230727 | 102300 | 3276422720 | 12730 | 12730 | 12730 | 12700 | 248 |
| 541 | 20230727 | 102200 | 3273268260 | 12730 | 12720 | 12770 | 12720 | 440 |
| 542 | 20230727 | 102100 | 3267658640 | 12690 | 12690 | 12740 | 12690 | 356 |
| 543 | 20230727 | 102000 | 3263139060 | 12700 | 12670 | 12700 | 12670 | 120 |
| 544 | 20230727 | 101900 | 3261617360 | 12700 | 12650 | 12700 | 12650 | 975 |
| 545 | 20230727 | 101800 | 3249277180 | 12650 | 12690 | 12690 | 12640 | 2582 |
| 546 | 20230727 | 101700 | 3216585750 | 12690 | 12770 | 12770 | 12690 | 1237 |
| 547 | 20230727 | 101600 | 3200861630 | 12740 | 12740 | 12740 | 12730 | 497 |
| 548 | 20230727 | 101500 | 3194532600 | 12740 | 12730 | 12770 | 12730 | 458 |
| 549 | 20230727 | 101400 | 3188697390 | 12770 | 12750 | 12780 | 12730 | 1283 |
| 550 | 20230727 | 101300 | 3172340940 | 12750 | 12720 | 12750 | 12720 | 2 |
| 551 | 20230727 | 101200 | 3172315470 | 12710 | 12710 | 12720 | 12710 | 857 |
| 552 | 20230727 | 101100 | 3161420200 | 12780 | 12690 | 12780 | 12690 | 2487 |
| 553 | 20230727 | 101000 | 3129725220 | 12690 | 12700 | 12700 | 12680 | 1298 |
| 554 | 20230727 | 100900 | 3113248840 | 12690 | 12690 | 12690 | 12690 | 152 |
| 555 | 20230727 | 100800 | 3111319960 | 12680 | 12710 | 12750 | 12680 | 1368 |
| 556 | 20230727 | 100700 | 3093951060 | 12700 | 12690 | 12750 | 12690 | 979 |
| 557 | 20230727 | 100600 | 3081524410 | 12690 | 12690 | 12750 | 12690 | 255 |
| 558 | 20230727 | 100500 | 3078288400 | 12680 | 12750 | 12750 | 12680 | 3355 |
| 559 | 20230727 | 100400 | 3035639290 | 12740 | 12760 | 12760 | 12740 | 1358 |
| 560 | 20230727 | 100300 | 3018331700 | 12780 | 12780 | 12780 | 12760 | 192 |
| 561 | 20230727 | 100200 | 3015879760 | 12780 | 12780 | 12780 | 12780 | 4 |
| 562 | 20230727 | 100100 | 3015828640 | 12780 | 12770 | 12780 | 12740 | 441 |
| 563 | 20230727 | 100000 | 3010209120 | 12770 | 12740 | 12770 | 12740 | 102 |
| 564 | 20230727 | 095900 | 3008906760 | 12740 | 12770 | 12770 | 12740 | 1436 |
| 565 | 20230727 | 095800 | 2990592790 | 12770 | 12730 | 12780 | 12730 | 160 |
| 566 | 20230727 | 095700 | 2988553040 | 12730 | 12720 | 12730 | 12720 | 182 |
| 567 | 20230727 | 095600 | 2986237100 | 12780 | 12730 | 12780 | 12720 | 1377 |
| 568 | 20230727 | 095500 | 2968718710 | 12740 | 12770 | 12770 | 12730 | 2657 |
| 569 | 20230727 | 095400 | 2934838850 | 12760 | 12770 | 12780 | 12760 | 1063 |
| 570 | 20230727 | 095300 | 2921259490 | 12780 | 12810 | 12830 | 12780 | 443 |
| 571 | 20230727 | 095200 | 2915594840 | 12790 | 12770 | 12830 | 12770 | 1916 |
| 572 | 20230727 | 095100 | 2891054120 | 12810 | 12780 | 12810 | 12770 | 571 |
| 573 | 20230727 | 095000 | 2883759480 | 12810 | 12830 | 12830 | 12760 | 3514 |
| 574 | 20230727 | 094900 | 2838809670 | 12840 | 12860 | 12860 | 12820 | 817 |
| 575 | 20230727 | 094800 | 2828330440 | 12820 | 12870 | 12870 | 12820 | 852 |
| 576 | 20230727 | 094700 | 2817398380 | 12840 | 12860 | 12880 | 12840 | 1475 |
| 577 | 20230727 | 094600 | 2798441050 | 12830 | 12830 | 12890 | 12800 | 1333 |
| 578 | 20230727 | 094500 | 2781343040 | 12830 | 12850 | 12850 | 12790 | 4335 |
| 579 | 20230727 | 094400 | 2725777980 | 12850 | 12860 | 12890 | 12840 | 712 |
| 580 | 20230727 | 094300 | 2716613310 | 12840 | 12820 | 12890 | 12820 | 336 |
| 581 | 20230727 | 094200 | 2712300860 | 12820 | 12860 | 12890 | 12810 | 3139 |
| 582 | 20230727 | 094100 | 2671981100 | 12860 | 12870 | 12970 | 12860 | 486 |
| 583 | 20230727 | 094000 | 2665724400 | 12870 | 12910 | 12970 | 12840 | 3649 |
| 584 | 20230727 | 093900 | 2618728650 | 12920 | 12930 | 12930 | 12920 | 1425 |
| 585 | 20230727 | 093800 | 2600315360 | 12940 | 13070 | 13070 | 12940 | 2281 |
| 586 | 20230727 | 093700 | 2570713850 | 13070 | 13000 | 13080 | 13000 | 533 |
| 587 | 20230727 | 093600 | 2563779920 | 13000 | 13080 | 13080 | 12970 | 3188 |
| 588 | 20230727 | 093500 | 2522330780 | 13080 | 13010 | 13090 | 13000 | 5751 |
| 589 | 20230727 | 093400 | 2447543310 | 13020 | 13150 | 13150 | 13000 | 5638 |
| 590 | 20230727 | 093300 | 2373728910 | 13160 | 13170 | 13180 | 13160 | 1791 |
| 591 | 20230727 | 093200 | 2350141680 | 13170 | 13330 | 13340 | 13160 | 1373 |
| 592 | 20230727 | 093100 | 2331961110 | 13340 | 13310 | 13340 | 13250 | 4377 |
| 593 | 20230727 | 093000 | 2273843750 | 13310 | 13390 | 13390 | 13310 | 1268 |
| 594 | 20230727 | 092900 | 2256920890 | 13390 | 13410 | 13420 | 13340 | 541 |
| 595 | 20230727 | 092800 | 2249674580 | 13410 | 13350 | 13410 | 13340 | 3431 |
| 596 | 20230727 | 092700 | 2203735430 | 13350 | 13300 | 13390 | 13300 | 7252 |
| 597 | 20230727 | 092600 | 2106999450 | 13270 | 13310 | 13310 | 13270 | 764 |
| 598 | 20230727 | 092500 | 2096845750 | 13310 | 13250 | 13320 | 13250 | 3542 |
| 599 | 20230727 | 092400 | 2049814810 | 13250 | 13200 | 13260 | 13200 | 2839 |
| 600 | 20230727 | 092300 | 2012242140 | 13200 | 13180 | 13210 | 13180 | 1621 |
| 601 | 20230727 | 092200 | 1990850120 | 13180 | 13160 | 13240 | 13160 | 1257 |
| 602 | 20230727 | 092100 | 1974234050 | 13160 | 13190 | 13240 | 13160 | 567 |
| 603 | 20230727 | 092000 | 1966759140 | 13190 | 13140 | 13280 | 13120 | 7182 |
| 604 | 20230727 | 091900 | 1872124800 | 13140 | 13110 | 13140 | 13100 | 2077 |
| 605 | 20230727 | 091800 | 1844871700 | 13110 | 13100 | 13130 | 13090 | 3752 |
| 606 | 20230727 | 091700 | 1795684100 | 13100 | 13130 | 13130 | 13070 | 998 |
| 607 | 20230727 | 091600 | 1782611990 | 13140 | 13080 | 13140 | 13070 | 2061 |
| 608 | 20230727 | 091500 | 1755652100 | 13090 | 13140 | 13140 | 13080 | 2333 |
| 609 | 20230727 | 091400 | 1725064320 | 13140 | 13130 | 13170 | 13130 | 3544 |
| 610 | 20230727 | 091300 | 1678464400 | 13140 | 13240 | 13240 | 13140 | 2967 |
| 611 | 20230727 | 091200 | 1639372700 | 13220 | 13340 | 13340 | 13210 | 1577 |
| 612 | 20230727 | 091100 | 1618442140 | 13350 | 13290 | 13350 | 13160 | 5969 |
| 613 | 20230727 | 091000 | 1539355660 | 13260 | 13400 | 13400 | 13260 | 8291 |
| 614 | 20230727 | 090900 | 1428719410 | 13390 | 13360 | 13390 | 13300 | 6776 |
| 615 | 20230727 | 090800 | 1338313230 | 13360 | 13360 | 13470 | 13350 | 10672 |
| 616 | 20230727 | 090700 | 1195002940 | 13360 | 13410 | 13450 | 13350 | 6802 |
| 617 | 20230727 | 090600 | 1103805980 | 13400 | 13400 | 13400 | 13350 | 16421 |
| 618 | 20230727 | 090500 | 884105720 | 13400 | 13260 | 13420 | 13250 | 21318 |
| 619 | 20230727 | 090400 | 600202310 | 13270 | 13250 | 13300 | 13170 | 10409 |
| 620 | 20230727 | 090300 | 462114680 | 13250 | 13200 | 13280 | 13150 | 6981 |
| 621 | 20230727 | 090200 | 369849350 | 13190 | 13170 | 13190 | 13050 | 6067 |
| 622 | 20230727 | 090100 | 290175040 | 13180 | 12970 | 13370 | 12970 | 12634 |
| 623 | 20230727 | 090000 | 123767210 | 12980 | 12830 | 12980 | 12810 | 9624 |