31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 3 | 20230727 | 192500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20230727 | 192400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20230727 | 192300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20230727 | 192200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20230727 | 192100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20230727 | 192000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20230727 | 191900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20230727 | 191800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20230727 | 191700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20230727 | 191600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20230727 | 191500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20230727 | 191400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20230727 | 191300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20230727 | 191200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20230727 | 191100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20230727 | 191000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20230727 | 190900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20230727 | 190800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20230727 | 190700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20230727 | 190600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20230727 | 190500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20230727 | 190400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20230727 | 190300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20230727 | 190200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20230727 | 190100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20230727 | 190000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20230727 | 185900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20230727 | 185800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20230727 | 185700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20230727 | 185600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 33 | 20230727 | 185500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20230727 | 185400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20230727 | 185300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20230727 | 185200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20230727 | 185100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20230727 | 185000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20230727 | 184900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20230727 | 184800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20230727 | 184700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20230727 | 184600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20230727 | 184500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20230727 | 184400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20230727 | 184300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20230727 | 184200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20230727 | 184100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20230727 | 184000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20230727 | 183900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20230727 | 183800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20230727 | 183700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20230727 | 183600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20230727 | 183500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20230727 | 183400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20230727 | 183300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20230727 | 183200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20230727 | 183100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20230727 | 183000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20230727 | 182900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20230727 | 182800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20230727 | 182700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20230727 | 182600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 63 | 20230727 | 182500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20230727 | 182400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20230727 | 182300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20230727 | 182200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20230727 | 182100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20230727 | 182000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20230727 | 181900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20230727 | 181800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20230727 | 181700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20230727 | 181600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20230727 | 181500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20230727 | 181400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20230727 | 181300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20230727 | 181200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20230727 | 181100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20230727 | 181000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20230727 | 180900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20230727 | 180800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20230727 | 180700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20230727 | 180600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20230727 | 180500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20230727 | 180400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20230727 | 180300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20230727 | 180200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20230727 | 180100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20230727 | 180000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20230727 | 175900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20230727 | 175800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20230727 | 175700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20230727 | 175600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 93 | 20230727 | 175500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20230727 | 175400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20230727 | 175300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20230727 | 175200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20230727 | 175100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20230727 | 175000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20230727 | 174900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20230727 | 174800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20230727 | 174700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20230727 | 174600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20230727 | 174500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20230727 | 174400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20230727 | 174300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20230727 | 174200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20230727 | 174100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20230727 | 174000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20230727 | 173900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20230727 | 173800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20230727 | 173700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20230727 | 173600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20230727 | 173500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20230727 | 173400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20230727 | 173300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20230727 | 173200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20230727 | 173100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20230727 | 173000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20230727 | 172900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20230727 | 172800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20230727 | 172700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20230727 | 172600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 123 | 20230727 | 172500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20230727 | 172400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20230727 | 172300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20230727 | 172200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20230727 | 172100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20230727 | 172000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20230727 | 171900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20230727 | 171800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20230727 | 171700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20230727 | 171600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20230727 | 171500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20230727 | 171400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20230727 | 171300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20230727 | 171200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20230727 | 171100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20230727 | 171000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20230727 | 170900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20230727 | 170800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20230727 | 170700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20230727 | 170600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20230727 | 170500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20230727 | 170400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20230727 | 170300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20230727 | 170200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20230727 | 170100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20230727 | 170000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20230727 | 165900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20230727 | 165800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20230727 | 165700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20230727 | 165600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 153 | 20230727 | 165500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20230727 | 165400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20230727 | 165300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20230727 | 165200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20230727 | 165100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20230727 | 165000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20230727 | 164900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20230727 | 164800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20230727 | 164700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20230727 | 164600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20230727 | 164500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20230727 | 164400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20230727 | 164300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20230727 | 164200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20230727 | 164100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20230727 | 164000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20230727 | 163900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20230727 | 163800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20230727 | 163700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20230727 | 163600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20230727 | 163500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20230727 | 163400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20230727 | 163300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20230727 | 163200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20230727 | 163100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20230727 | 163000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20230727 | 162900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20230727 | 162800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20230727 | 162700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20230727 | 162600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 183 | 20230727 | 162500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20230727 | 162400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20230727 | 162300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20230727 | 162200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20230727 | 162100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20230727 | 162000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20230727 | 161900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20230727 | 161800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20230727 | 161700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20230727 | 161600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20230727 | 161500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20230727 | 161400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20230727 | 161300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20230727 | 161200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20230727 | 161100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20230727 | 161000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20230727 | 160900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20230727 | 160800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20230727 | 160700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20230727 | 160600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20230727 | 160500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20230727 | 160400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20230727 | 160300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20230727 | 160200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20230727 | 160100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20230727 | 160000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20230727 | 155900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20230727 | 155800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20230727 | 155700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20230727 | 155600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 213 | 20230727 | 155500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20230727 | 155400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20230727 | 155300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20230727 | 155200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20230727 | 155100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20230727 | 155000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20230727 | 154900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20230727 | 154800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20230727 | 154700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20230727 | 154600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20230727 | 154500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20230727 | 154400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20230727 | 154300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20230727 | 154200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20230727 | 154100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20230727 | 154000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20230727 | 153900 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20230727 | 153800 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20230727 | 153700 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20230727 | 153600 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20230727 | 153500 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20230727 | 153400 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20230727 | 153300 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20230727 | 153200 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20230727 | 153100 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20230727 | 153000 | 4716745160 | 3895 | 3895 | 3895 | 3895 | 3206 |
| 239 | 20230727 | 152900 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 240 | 20230727 | 152800 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20230727 | 152700 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20230727 | 152600 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 243 | 20230727 | 152500 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20230727 | 152400 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20230727 | 152300 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 246 | 20230727 | 152200 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20230727 | 152100 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 248 | 20230727 | 152000 | 4704257790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 249 | 20230727 | 151900 | 4704257790 | 3885 | 3880 | 3885 | 3860 | 2635 |
| 250 | 20230727 | 151800 | 4694062955 | 3880 | 3860 | 3880 | 3850 | 3420 |
| 251 | 20230727 | 151700 | 4680875720 | 3850 | 3860 | 3860 | 3850 | 1057 |
| 252 | 20230727 | 151600 | 4676801525 | 3870 | 3880 | 3880 | 3860 | 5787 |
| 253 | 20230727 | 151500 | 4654413645 | 3880 | 3890 | 3890 | 3880 | 2117 |
| 254 | 20230727 | 151400 | 4646186725 | 3890 | 3880 | 3895 | 3875 | 1179 |
| 255 | 20230727 | 151300 | 4641604810 | 3880 | 3880 | 3880 | 3880 | 914 |
| 256 | 20230727 | 151200 | 4638058490 | 3880 | 3870 | 3880 | 3870 | 1554 |
| 257 | 20230727 | 151100 | 4632041730 | 3870 | 3895 | 3895 | 3870 | 3804 |
| 258 | 20230727 | 151000 | 4617253265 | 3895 | 3895 | 3895 | 3895 | 432 |
| 259 | 20230727 | 150900 | 4615570625 | 3895 | 3895 | 3895 | 3895 | 707 |
| 260 | 20230727 | 150800 | 4612816860 | 3895 | 3895 | 3895 | 3895 | 111 |
| 261 | 20230727 | 150700 | 4612384515 | 3900 | 3915 | 3915 | 3900 | 2375 |
| 262 | 20230727 | 150600 | 4603111060 | 3915 | 3915 | 3920 | 3915 | 113 |
| 263 | 20230727 | 150500 | 4602668345 | 3915 | 3915 | 3915 | 3915 | 266 |
| 264 | 20230727 | 150400 | 4601626955 | 3920 | 3920 | 3920 | 3920 | 259 |
| 265 | 20230727 | 150300 | 4600611675 | 3920 | 3920 | 3935 | 3920 | 1003 |
| 266 | 20230727 | 150200 | 4596679765 | 3920 | 3920 | 3935 | 3920 | 781 |
| 267 | 20230727 | 150100 | 4593615170 | 3920 | 3920 | 3920 | 3920 | 425 |
| 268 | 20230727 | 150000 | 4591949170 | 3935 | 3915 | 3935 | 3915 | 296 |
| 269 | 20230727 | 145900 | 4590788405 | 3925 | 3915 | 3925 | 3915 | 113 |
| 270 | 20230727 | 145800 | 4590345660 | 3915 | 3900 | 3915 | 3900 | 28 |
| 271 | 20230727 | 145700 | 4590236160 | 3900 | 3915 | 3920 | 3900 | 2534 |
| 272 | 20230727 | 145600 | 4580335855 | 3915 | 3920 | 3920 | 3915 | 454 |
| 273 | 20230727 | 145500 | 4578558440 | 3925 | 3925 | 3925 | 3925 | 255 |
| 274 | 20230727 | 145400 | 4577557565 | 3915 | 3920 | 3920 | 3915 | 889 |
| 275 | 20230727 | 145300 | 4574073000 | 3925 | 3920 | 3925 | 3920 | 227 |
| 276 | 20230727 | 145200 | 4573182270 | 3920 | 3915 | 3920 | 3915 | 443 |
| 277 | 20230727 | 145100 | 4571445725 | 3920 | 3910 | 3920 | 3910 | 217 |
| 278 | 20230727 | 145000 | 4570596970 | 3910 | 3920 | 3940 | 3905 | 2853 |
| 279 | 20230727 | 144900 | 4559429430 | 3925 | 3940 | 3945 | 3920 | 3998 |
| 280 | 20230727 | 144800 | 4543727140 | 3930 | 3920 | 3950 | 3920 | 3857 |
| 281 | 20230727 | 144700 | 4528564970 | 3925 | 3930 | 3930 | 3920 | 590 |
| 282 | 20230727 | 144600 | 4526248870 | 3930 | 3925 | 3930 | 3925 | 565 |
| 283 | 20230727 | 144500 | 4524030840 | 3920 | 3900 | 3920 | 3900 | 665 |
| 284 | 20230727 | 144400 | 4521428340 | 3900 | 3900 | 3900 | 3900 | 1105 |
| 285 | 20230727 | 144300 | 4517118840 | 3905 | 3910 | 3910 | 3900 | 531 |
| 286 | 20230727 | 144200 | 4515045375 | 3910 | 3910 | 3910 | 3910 | 0 |
| 287 | 20230727 | 144100 | 4515045375 | 3910 | 3935 | 3935 | 3905 | 4788 |
| 288 | 20230727 | 144000 | 4496273935 | 3935 | 3925 | 3935 | 3925 | 829 |
| 289 | 20230727 | 143900 | 4493018470 | 3925 | 3905 | 3925 | 3905 | 2269 |
| 290 | 20230727 | 143800 | 4484132525 | 3905 | 3905 | 3905 | 3905 | 85 |
| 291 | 20230727 | 143700 | 4483800600 | 3905 | 3905 | 3905 | 3905 | 384 |
| 292 | 20230727 | 143600 | 4482301080 | 3905 | 3905 | 3910 | 3905 | 347 |
| 293 | 20230727 | 143500 | 4480946035 | 3895 | 3910 | 3910 | 3895 | 567 |
| 294 | 20230727 | 143400 | 4478735330 | 3905 | 3910 | 3930 | 3905 | 2839 |
| 295 | 20230727 | 143300 | 4467614205 | 3910 | 3920 | 3950 | 3910 | 1287 |
| 296 | 20230727 | 143200 | 4462553645 | 3915 | 3895 | 3915 | 3895 | 2250 |
| 297 | 20230727 | 143100 | 4453778210 | 3890 | 3895 | 3895 | 3890 | 3 |
| 298 | 20230727 | 143000 | 4453766535 | 3895 | 3885 | 3895 | 3885 | 220 |
| 299 | 20230727 | 142900 | 4452909805 | 3875 | 3870 | 3875 | 3870 | 1281 |
| 300 | 20230727 | 142800 | 4447946050 | 3870 | 3870 | 3870 | 3870 | 20 |
| 301 | 20230727 | 142700 | 4447868650 | 3870 | 3875 | 3875 | 3870 | 219 |
| 302 | 20230727 | 142600 | 4447020955 | 3875 | 3860 | 3875 | 3860 | 3000 |
| 303 | 20230727 | 142500 | 4435404230 | 3855 | 3835 | 3855 | 3835 | 2343 |
| 304 | 20230727 | 142400 | 4426400195 | 3825 | 3830 | 3835 | 3825 | 313 |
| 305 | 20230727 | 142300 | 4425202440 | 3830 | 3835 | 3835 | 3825 | 3408 |
| 306 | 20230727 | 142200 | 4412155030 | 3840 | 3840 | 3840 | 3840 | 169 |
| 307 | 20230727 | 142100 | 4411506070 | 3835 | 3835 | 3835 | 3835 | 5 |
| 308 | 20230727 | 142000 | 4411486895 | 3850 | 3845 | 3850 | 3835 | 19 |
| 309 | 20230727 | 141900 | 4411413805 | 3855 | 3850 | 3855 | 3850 | 421 |
| 310 | 20230727 | 141800 | 4409790870 | 3850 | 3850 | 3850 | 3850 | 50 |
| 311 | 20230727 | 141700 | 4409598370 | 3855 | 3855 | 3855 | 3855 | 1 |
| 312 | 20230727 | 141600 | 4409594515 | 3835 | 3835 | 3835 | 3835 | 0 |
| 313 | 20230727 | 141500 | 4409594515 | 3835 | 3850 | 3855 | 3835 | 4455 |
| 314 | 20230727 | 141400 | 4392434335 | 3855 | 3845 | 3855 | 3845 | 795 |
| 315 | 20230727 | 141300 | 4389373625 | 3850 | 3850 | 3870 | 3850 | 6853 |
| 316 | 20230727 | 141200 | 4362952625 | 3850 | 3850 | 3850 | 3850 | 51 |
| 317 | 20230727 | 141100 | 4362756275 | 3850 | 3850 | 3850 | 3850 | 160 |
| 318 | 20230727 | 141000 | 4362140275 | 3850 | 3850 | 3850 | 3850 | 38 |
| 319 | 20230727 | 140900 | 4361993975 | 3850 | 3850 | 3850 | 3850 | 1 |
| 320 | 20230727 | 140800 | 4361990125 | 3855 | 3855 | 3855 | 3855 | 27 |
| 321 | 20230727 | 140700 | 4361886040 | 3845 | 3845 | 3845 | 3845 | 1 |
| 322 | 20230727 | 140600 | 4361882195 | 3855 | 3845 | 3855 | 3845 | 997 |
| 323 | 20230727 | 140500 | 4358040430 | 3845 | 3845 | 3845 | 3845 | 150 |
| 324 | 20230727 | 140400 | 4357463680 | 3845 | 3845 | 3845 | 3840 | 1898 |
| 325 | 20230727 | 140300 | 4350167300 | 3845 | 3850 | 3850 | 3845 | 1889 |
| 326 | 20230727 | 140200 | 4342899445 | 3860 | 3880 | 3885 | 3860 | 1704 |
| 327 | 20230727 | 140100 | 4336306675 | 3885 | 3880 | 3885 | 3875 | 1591 |
| 328 | 20230727 | 140000 | 4330141515 | 3895 | 3885 | 3895 | 3885 | 536 |
| 329 | 20230727 | 135900 | 4328059145 | 3900 | 3895 | 3900 | 3895 | 122 |
| 330 | 20230727 | 135800 | 4327583875 | 3905 | 3905 | 3905 | 3905 | 0 |
| 331 | 20230727 | 135700 | 4327583875 | 3905 | 3905 | 3905 | 3905 | 2 |
| 332 | 20230727 | 135600 | 4327576065 | 3915 | 3905 | 3915 | 3875 | 1139 |
| 333 | 20230727 | 135500 | 4323142415 | 3905 | 3940 | 3940 | 3905 | 1825 |
| 334 | 20230727 | 135400 | 4315988430 | 3930 | 3910 | 3930 | 3910 | 704 |
| 335 | 20230727 | 135300 | 4313230165 | 3915 | 3895 | 3915 | 3895 | 726 |
| 336 | 20230727 | 135200 | 4310396470 | 3895 | 3885 | 3895 | 3880 | 1478 |
| 337 | 20230727 | 135100 | 4304653000 | 3875 | 3885 | 3890 | 3875 | 854 |
| 338 | 20230727 | 135000 | 4301336385 | 3885 | 3870 | 3885 | 3870 | 20 |
| 339 | 20230727 | 134900 | 4301258745 | 3870 | 3890 | 3900 | 3870 | 1826 |
| 340 | 20230727 | 134800 | 4294171795 | 3890 | 3890 | 3890 | 3890 | 49 |
| 341 | 20230727 | 134700 | 4293981185 | 3905 | 3905 | 3905 | 3900 | 127 |
| 342 | 20230727 | 134600 | 4293485265 | 3905 | 3890 | 3905 | 3880 | 480 |
| 343 | 20230727 | 134500 | 4291617925 | 3905 | 3910 | 3910 | 3890 | 452 |
| 344 | 20230727 | 134400 | 4289853610 | 3890 | 3915 | 3915 | 3890 | 1842 |
| 345 | 20230727 | 134300 | 4282664040 | 3920 | 3885 | 3920 | 3885 | 3067 |
| 346 | 20230727 | 134200 | 4270723925 | 3880 | 3880 | 3880 | 3880 | 708 |
| 347 | 20230727 | 134100 | 4267976885 | 3880 | 3880 | 3880 | 3880 | 100 |
| 348 | 20230727 | 134000 | 4267588885 | 3885 | 3855 | 3885 | 3855 | 573 |
| 349 | 20230727 | 133900 | 4265374110 | 3855 | 3855 | 3855 | 3855 | 1127 |
| 350 | 20230727 | 133800 | 4261029525 | 3855 | 3850 | 3855 | 3850 | 2 |
| 351 | 20230727 | 133700 | 4261021820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 352 | 20230727 | 133600 | 4261021820 | 3850 | 3850 | 3850 | 3850 | 88 |
| 353 | 20230727 | 133500 | 4260683020 | 3850 | 3870 | 3870 | 3850 | 971 |
| 354 | 20230727 | 133400 | 4256935230 | 3875 | 3875 | 3875 | 3870 | 355 |
| 355 | 20230727 | 133300 | 4255560720 | 3875 | 3870 | 3875 | 3870 | 520 |
| 356 | 20230727 | 133200 | 4253545830 | 3860 | 3860 | 3860 | 3860 | 1533 |
| 357 | 20230727 | 133100 | 4247628450 | 3860 | 3845 | 3860 | 3845 | 1002 |
| 358 | 20230727 | 133000 | 4243760745 | 3845 | 3845 | 3845 | 3845 | 1 |
| 359 | 20230727 | 132900 | 4243756900 | 3845 | 3860 | 3860 | 3845 | 379 |
| 360 | 20230727 | 132800 | 4242299240 | 3860 | 3845 | 3860 | 3845 | 10 |
| 361 | 20230727 | 132700 | 4242260655 | 3850 | 3850 | 3850 | 3850 | 21 |
| 362 | 20230727 | 132600 | 4242179805 | 3860 | 3860 | 3860 | 3860 | 42 |
| 363 | 20230727 | 132500 | 4242017685 | 3855 | 3855 | 3855 | 3855 | 593 |
| 364 | 20230727 | 132400 | 4239731670 | 3855 | 3835 | 3855 | 3835 | 298 |
| 365 | 20230727 | 132300 | 4238583805 | 3855 | 3840 | 3855 | 3840 | 518 |
| 366 | 20230727 | 132200 | 4236594670 | 3840 | 3845 | 3845 | 3840 | 375 |
| 367 | 20230727 | 132100 | 4235154515 | 3860 | 3865 | 3875 | 3860 | 1541 |
| 368 | 20230727 | 132000 | 4229201325 | 3865 | 3840 | 3875 | 3840 | 2161 |
| 369 | 20230727 | 131900 | 4220860145 | 3850 | 3830 | 3850 | 3830 | 2 |
| 370 | 20230727 | 131800 | 4220852465 | 3825 | 3825 | 3825 | 3825 | 1 |
| 371 | 20230727 | 131700 | 4220848640 | 3850 | 3825 | 3850 | 3825 | 105 |
| 372 | 20230727 | 131600 | 4220446940 | 3825 | 3830 | 3830 | 3825 | 1043 |
| 373 | 20230727 | 131500 | 4216457460 | 3860 | 3835 | 3860 | 3825 | 136 |
| 374 | 20230727 | 131400 | 4215936560 | 3835 | 3850 | 3850 | 3835 | 2306 |
| 375 | 20230727 | 131300 | 4207058670 | 3855 | 3855 | 3855 | 3855 | 37 |
| 376 | 20230727 | 131200 | 4206916035 | 3855 | 3880 | 3880 | 3855 | 513 |
| 377 | 20230727 | 131100 | 4204933080 | 3880 | 3895 | 3950 | 3875 | 26908 |
| 378 | 20230727 | 131000 | 4099922800 | 3885 | 3885 | 3885 | 3885 | 86 |
| 379 | 20230727 | 130900 | 4099588690 | 3880 | 3870 | 3880 | 3870 | 144 |
| 380 | 20230727 | 130800 | 4099030220 | 3865 | 3845 | 3865 | 3845 | 294 |
| 381 | 20230727 | 130700 | 4097896840 | 3845 | 3840 | 3845 | 3840 | 110 |
| 382 | 20230727 | 130600 | 4097474390 | 3840 | 3840 | 3840 | 3835 | 1209 |
| 383 | 20230727 | 130500 | 4092835870 | 3835 | 3845 | 3845 | 3830 | 1921 |
| 384 | 20230727 | 130400 | 4085476185 | 3845 | 3845 | 3845 | 3840 | 1081 |
| 385 | 20230727 | 130300 | 4081324710 | 3850 | 3850 | 3850 | 3850 | 23 |
| 386 | 20230727 | 130200 | 4081236160 | 3855 | 3865 | 3865 | 3855 | 496 |
| 387 | 20230727 | 130100 | 4079322160 | 3865 | 3870 | 3875 | 3865 | 91 |
| 388 | 20230727 | 130000 | 4078969805 | 3875 | 3865 | 3875 | 3860 | 650 |
| 389 | 20230727 | 125900 | 4076454040 | 3860 | 3850 | 3860 | 3850 | 1152 |
| 390 | 20230727 | 125800 | 4072013050 | 3845 | 3845 | 3845 | 3845 | 719 |
| 391 | 20230727 | 125700 | 4069248495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 392 | 20230727 | 125600 | 4069248495 | 3830 | 3830 | 3830 | 3830 | 269 |
| 393 | 20230727 | 125500 | 4068218225 | 3830 | 3830 | 3830 | 3830 | 1 |
| 394 | 20230727 | 125400 | 4068214395 | 3845 | 3830 | 3845 | 3830 | 3929 |
| 395 | 20230727 | 125300 | 4053162335 | 3825 | 3825 | 3825 | 3825 | 75 |
| 396 | 20230727 | 125200 | 4052875460 | 3825 | 3830 | 3830 | 3825 | 67 |
| 397 | 20230727 | 125100 | 4052618855 | 3825 | 3825 | 3825 | 3825 | 1 |
| 398 | 20230727 | 125000 | 4052615030 | 3825 | 3825 | 3825 | 3825 | 0 |
| 399 | 20230727 | 124900 | 4052615030 | 3825 | 3825 | 3825 | 3825 | 12 |
| 400 | 20230727 | 124800 | 4052569130 | 3825 | 3825 | 3825 | 3825 | 659 |
| 401 | 20230727 | 124700 | 4050048455 | 3825 | 3835 | 3840 | 3825 | 2080 |
| 402 | 20230727 | 124600 | 4042077945 | 3835 | 3835 | 3835 | 3835 | 1 |
| 403 | 20230727 | 124500 | 4042074110 | 3850 | 3850 | 3850 | 3850 | 5 |
| 404 | 20230727 | 124400 | 4042054860 | 3855 | 3850 | 3855 | 3845 | 936 |
| 405 | 20230727 | 124300 | 4038451315 | 3850 | 3860 | 3860 | 3850 | 1982 |
| 406 | 20230727 | 124200 | 4030811790 | 3860 | 3860 | 3860 | 3860 | 400 |
| 407 | 20230727 | 124100 | 4029267790 | 3860 | 3860 | 3860 | 3860 | 77 |
| 408 | 20230727 | 124000 | 4028970570 | 3860 | 3860 | 3860 | 3860 | 676 |
| 409 | 20230727 | 123900 | 4026361210 | 3865 | 3865 | 3865 | 3850 | 616 |
| 410 | 20230727 | 123800 | 4023984940 | 3865 | 3860 | 3865 | 3860 | 872 |
| 411 | 20230727 | 123700 | 4020618670 | 3860 | 3860 | 3860 | 3855 | 46 |
| 412 | 20230727 | 123600 | 4020441275 | 3860 | 3840 | 3860 | 3840 | 772 |
| 413 | 20230727 | 123500 | 4017470205 | 3845 | 3845 | 3845 | 3845 | 100 |
| 414 | 20230727 | 123400 | 4017085705 | 3850 | 3855 | 3855 | 3850 | 669 |
| 415 | 20230727 | 123300 | 4014507705 | 3860 | 3855 | 3860 | 3855 | 157 |
| 416 | 20230727 | 123200 | 4013902205 | 3855 | 3835 | 3855 | 3835 | 4 |
| 417 | 20230727 | 123100 | 4013886830 | 3845 | 3825 | 3845 | 3825 | 273 |
| 418 | 20230727 | 123000 | 4012839450 | 3825 | 3825 | 3825 | 3825 | 732 |
| 419 | 20230727 | 122900 | 4010039550 | 3825 | 3825 | 3825 | 3825 | 7 |
| 420 | 20230727 | 122800 | 4010012775 | 3825 | 3840 | 3840 | 3815 | 419 |
| 421 | 20230727 | 122700 | 4008408545 | 3855 | 3855 | 3855 | 3855 | 0 |
| 422 | 20230727 | 122600 | 4008408545 | 3855 | 3815 | 3855 | 3815 | 2 |
| 423 | 20230727 | 122500 | 4008400875 | 3845 | 3885 | 3885 | 3815 | 741 |
| 424 | 20230727 | 122400 | 4005554520 | 3830 | 3850 | 3850 | 3830 | 188 |
| 425 | 20230727 | 122300 | 4004831670 | 3850 | 3770 | 3950 | 3770 | 2014 |
| 426 | 20230727 | 122200 | 3997131080 | 3770 | 3790 | 3810 | 3765 | 2363 |
| 427 | 20230727 | 122100 | 3988177135 | 3790 | 3790 | 3810 | 3790 | 3496 |
| 428 | 20230727 | 122000 | 3974892915 | 3790 | 3805 | 3805 | 3790 | 3542 |
| 429 | 20230727 | 121900 | 3961424785 | 3805 | 3810 | 3810 | 3805 | 601 |
| 430 | 20230727 | 121800 | 3959135155 | 3815 | 3815 | 3815 | 3815 | 747 |
| 431 | 20230727 | 121700 | 3956285350 | 3815 | 3820 | 3820 | 3815 | 986 |
| 432 | 20230727 | 121600 | 3952523370 | 3820 | 3820 | 3830 | 3815 | 1277 |
| 433 | 20230727 | 121500 | 3947641745 | 3820 | 3815 | 3820 | 3815 | 27 |
| 434 | 20230727 | 121400 | 3947538730 | 3820 | 3820 | 3820 | 3815 | 688 |
| 435 | 20230727 | 121300 | 3944910635 | 3830 | 3830 | 3830 | 3830 | 0 |
| 436 | 20230727 | 121200 | 3944910635 | 3830 | 3830 | 3830 | 3830 | 44 |
| 437 | 20230727 | 121100 | 3944742115 | 3830 | 3845 | 3845 | 3830 | 1097 |
| 438 | 20230727 | 121000 | 3940534840 | 3845 | 3850 | 3850 | 3845 | 2333 |
| 439 | 20230727 | 120900 | 3931563055 | 3860 | 3860 | 3860 | 3860 | 538 |
| 440 | 20230727 | 120800 | 3929486375 | 3860 | 3840 | 3860 | 3840 | 1289 |
| 441 | 20230727 | 120700 | 3924524805 | 3840 | 3830 | 3840 | 3830 | 1452 |
| 442 | 20230727 | 120600 | 3918959735 | 3830 | 3835 | 3835 | 3825 | 1790 |
| 443 | 20230727 | 120500 | 3912103035 | 3855 | 3835 | 3855 | 3820 | 5086 |
| 444 | 20230727 | 120400 | 3892655185 | 3820 | 3845 | 3845 | 3820 | 2664 |
| 445 | 20230727 | 120300 | 3882434535 | 3845 | 3855 | 3855 | 3845 | 3115 |
| 446 | 20230727 | 120200 | 3870445960 | 3860 | 3865 | 3865 | 3860 | 1302 |
| 447 | 20230727 | 120100 | 3865413740 | 3870 | 3890 | 3890 | 3870 | 4432 |
| 448 | 20230727 | 120000 | 3848193665 | 3890 | 3900 | 3900 | 3890 | 234 |
| 449 | 20230727 | 115900 | 3847282550 | 3900 | 3910 | 3910 | 3900 | 5810 |
| 450 | 20230727 | 115800 | 3824580660 | 3910 | 3915 | 3915 | 3910 | 407 |
| 451 | 20230727 | 115700 | 3822987405 | 3915 | 3930 | 3930 | 3915 | 428 |
| 452 | 20230727 | 115600 | 3821309065 | 3930 | 3930 | 3930 | 3930 | 18 |
| 453 | 20230727 | 115500 | 3821238325 | 3930 | 3920 | 3930 | 3915 | 1540 |
| 454 | 20230727 | 115400 | 3815204585 | 3920 | 3920 | 3920 | 3920 | 0 |
| 455 | 20230727 | 115300 | 3815204585 | 3920 | 3925 | 3925 | 3920 | 1048 |
| 456 | 20230727 | 115200 | 3811096290 | 3925 | 3925 | 3925 | 3925 | 184 |
| 457 | 20230727 | 115100 | 3810374090 | 3930 | 3925 | 3930 | 3920 | 2561 |
| 458 | 20230727 | 115000 | 3800326320 | 3930 | 3930 | 3930 | 3930 | 0 |
| 459 | 20230727 | 114900 | 3800326320 | 3930 | 3930 | 3930 | 3930 | 306 |
| 460 | 20230727 | 114800 | 3799123740 | 3930 | 3930 | 3930 | 3930 | 1161 |
| 461 | 20230727 | 114700 | 3794561010 | 3935 | 3935 | 3935 | 3935 | 375 |
| 462 | 20230727 | 114600 | 3793085385 | 3935 | 3945 | 3945 | 3935 | 3602 |
| 463 | 20230727 | 114500 | 3778897490 | 3940 | 3945 | 3945 | 3940 | 101 |
| 464 | 20230727 | 114400 | 3778499095 | 3945 | 3945 | 3945 | 3945 | 11 |
| 465 | 20230727 | 114300 | 3778455700 | 3950 | 3950 | 3950 | 3950 | 734 |
| 466 | 20230727 | 114200 | 3775556400 | 3950 | 3950 | 3950 | 3950 | 276 |
| 467 | 20230727 | 114100 | 3774466200 | 3950 | 3970 | 3970 | 3950 | 6402 |
| 468 | 20230727 | 114000 | 3749088125 | 3985 | 3985 | 3985 | 3985 | 1 |
| 469 | 20230727 | 113900 | 3749084140 | 3970 | 3980 | 3980 | 3970 | 607 |
| 470 | 20230727 | 113800 | 3746673030 | 3980 | 3960 | 3980 | 3960 | 1434 |
| 471 | 20230727 | 113700 | 3740973930 | 3955 | 3950 | 3955 | 3950 | 788 |
| 472 | 20230727 | 113600 | 3737860090 | 3950 | 4010 | 4020 | 3950 | 25934 |
| 473 | 20230727 | 113500 | 3634457310 | 4015 | 4010 | 4020 | 4000 | 11815 |
| 474 | 20230727 | 113400 | 3587069460 | 4005 | 4000 | 4010 | 3995 | 15331 |
| 475 | 20230727 | 113300 | 3525733795 | 3995 | 4000 | 4000 | 3980 | 3353 |
| 476 | 20230727 | 113200 | 3512338790 | 4000 | 3995 | 4000 | 3990 | 3051 |
| 477 | 20230727 | 113100 | 3500149965 | 3990 | 3985 | 3990 | 3980 | 6111 |
| 478 | 20230727 | 113000 | 3475785715 | 3985 | 3975 | 3985 | 3975 | 7219 |
| 479 | 20230727 | 112900 | 3447043260 | 3980 | 3950 | 3980 | 3950 | 11323 |
| 480 | 20230727 | 112800 | 3402213515 | 3945 | 3930 | 3945 | 3930 | 763 |
| 481 | 20230727 | 112700 | 3399208490 | 3930 | 3905 | 3930 | 3905 | 441 |
| 482 | 20230727 | 112600 | 3397484140 | 3920 | 3925 | 3925 | 3920 | 241 |
| 483 | 20230727 | 112500 | 3396539215 | 3935 | 3935 | 3935 | 3935 | 32 |
| 484 | 20230727 | 112400 | 3396413295 | 3935 | 3930 | 3935 | 3930 | 63 |
| 485 | 20230727 | 112300 | 3396165695 | 3925 | 3925 | 3930 | 3925 | 885 |
| 486 | 20230727 | 112200 | 3392691720 | 3930 | 3920 | 3930 | 3920 | 726 |
| 487 | 20230727 | 112100 | 3389842045 | 3925 | 3925 | 3925 | 3910 | 63 |
| 488 | 20230727 | 112000 | 3389594915 | 3925 | 3925 | 3925 | 3920 | 221 |
| 489 | 20230727 | 111900 | 3388728580 | 3920 | 3905 | 3920 | 3900 | 1391 |
| 490 | 20230727 | 111800 | 3383287385 | 3900 | 3900 | 3900 | 3900 | 321 |
| 491 | 20230727 | 111700 | 3382035485 | 3900 | 3900 | 3900 | 3900 | 200 |
| 492 | 20230727 | 111600 | 3381255485 | 3900 | 3900 | 3900 | 3900 | 202 |
| 493 | 20230727 | 111500 | 3380467685 | 3890 | 3905 | 3905 | 3890 | 546 |
| 494 | 20230727 | 111400 | 3378335865 | 3905 | 3900 | 3905 | 3885 | 3365 |
| 495 | 20230727 | 111300 | 3365244830 | 3900 | 3900 | 3900 | 3900 | 515 |
| 496 | 20230727 | 111200 | 3363236330 | 3900 | 3900 | 3900 | 3900 | 1 |
| 497 | 20230727 | 111100 | 3363232430 | 3895 | 3895 | 3895 | 3895 | 49 |
| 498 | 20230727 | 111000 | 3363041575 | 3900 | 3895 | 3900 | 3885 | 683 |
| 499 | 20230727 | 110900 | 3360385200 | 3900 | 3905 | 3905 | 3895 | 2124 |
| 500 | 20230727 | 110800 | 3352103335 | 3910 | 3915 | 3915 | 3910 | 1976 |
| 501 | 20230727 | 110700 | 3344371885 | 3915 | 3915 | 3915 | 3915 | 191 |
| 502 | 20230727 | 110600 | 3343624120 | 3915 | 3915 | 3915 | 3915 | 599 |
| 503 | 20230727 | 110500 | 3341279035 | 3915 | 3930 | 3935 | 3915 | 1928 |
| 504 | 20230727 | 110400 | 3333722380 | 3935 | 3930 | 3935 | 3930 | 63 |
| 505 | 20230727 | 110300 | 3333474740 | 3930 | 3930 | 3930 | 3930 | 1093 |
| 506 | 20230727 | 110200 | 3329179250 | 3935 | 3930 | 3935 | 3930 | 353 |
| 507 | 20230727 | 110100 | 3327791190 | 3935 | 3950 | 3955 | 3930 | 1747 |
| 508 | 20230727 | 110000 | 3320915760 | 3950 | 3945 | 3955 | 3945 | 4861 |
| 509 | 20230727 | 105900 | 3301712585 | 3950 | 3940 | 3950 | 3940 | 328 |
| 510 | 20230727 | 105800 | 3300418015 | 3950 | 3945 | 3950 | 3945 | 3318 |
| 511 | 20230727 | 105700 | 3287328050 | 3950 | 3945 | 3950 | 3945 | 1316 |
| 512 | 20230727 | 105600 | 3282131155 | 3940 | 3915 | 3940 | 3915 | 829 |
| 513 | 20230727 | 105500 | 3278867825 | 3935 | 3940 | 3940 | 3920 | 2986 |
| 514 | 20230727 | 105400 | 3267142675 | 3945 | 3955 | 3960 | 3945 | 2272 |
| 515 | 20230727 | 105300 | 3258168975 | 3960 | 3945 | 3960 | 3945 | 9190 |
| 516 | 20230727 | 105200 | 3221824835 | 3940 | 3920 | 3940 | 3920 | 2634 |
| 517 | 20230727 | 105100 | 3211462985 | 3925 | 3910 | 3925 | 3910 | 1653 |
| 518 | 20230727 | 105000 | 3204983120 | 3910 | 3925 | 3925 | 3910 | 474 |
| 519 | 20230727 | 104900 | 3203129765 | 3910 | 3925 | 3925 | 3910 | 201 |
| 520 | 20230727 | 104800 | 3202343105 | 3910 | 3920 | 3925 | 3910 | 2153 |
| 521 | 20230727 | 104700 | 3193922115 | 3930 | 3935 | 3940 | 3930 | 111 |
| 522 | 20230727 | 104600 | 3193485460 | 3945 | 3935 | 3945 | 3925 | 5427 |
| 523 | 20230727 | 104500 | 3172145095 | 3940 | 3935 | 3950 | 3935 | 3029 |
| 524 | 20230727 | 104400 | 3160198080 | 3935 | 3935 | 3940 | 3920 | 3126 |
| 525 | 20230727 | 104300 | 3147893415 | 3935 | 3900 | 3935 | 3900 | 8031 |
| 526 | 20230727 | 104200 | 3116371090 | 3900 | 3895 | 3900 | 3895 | 541 |
| 527 | 20230727 | 104100 | 3114263890 | 3895 | 3895 | 3895 | 3895 | 1 |
| 528 | 20230727 | 104000 | 3114259995 | 3895 | 3895 | 3895 | 3895 | 5 |
| 529 | 20230727 | 103900 | 3114240520 | 3900 | 3890 | 3900 | 3870 | 3699 |
| 530 | 20230727 | 103800 | 3099873280 | 3895 | 3890 | 3895 | 3890 | 1075 |
| 531 | 20230727 | 103700 | 3095691155 | 3890 | 3910 | 3910 | 3890 | 985 |
| 532 | 20230727 | 103600 | 3091843885 | 3910 | 3875 | 3930 | 3875 | 4056 |
| 533 | 20230727 | 103500 | 3076033310 | 3870 | 3870 | 3870 | 3870 | 1261 |
| 534 | 20230727 | 103400 | 3071153240 | 3865 | 3885 | 3885 | 3865 | 3399 |
| 535 | 20230727 | 103300 | 3057979790 | 3895 | 3900 | 3905 | 3895 | 3214 |
| 536 | 20230727 | 103200 | 3045450885 | 3905 | 3920 | 3925 | 3905 | 2918 |
| 537 | 20230727 | 103100 | 3034039375 | 3925 | 3920 | 3925 | 3920 | 781 |
| 538 | 20230727 | 103000 | 3030976015 | 3925 | 3925 | 3925 | 3920 | 2188 |
| 539 | 20230727 | 102900 | 3022394060 | 3920 | 3915 | 3920 | 3915 | 719 |
| 540 | 20230727 | 102800 | 3019577675 | 3905 | 3925 | 3925 | 3905 | 1094 |
| 541 | 20230727 | 102700 | 3015301080 | 3920 | 3910 | 3920 | 3910 | 375 |
| 542 | 20230727 | 102600 | 3013833335 | 3905 | 3910 | 3915 | 3905 | 2760 |
| 543 | 20230727 | 102500 | 3003046265 | 3910 | 3905 | 3920 | 3900 | 4383 |
| 544 | 20230727 | 102400 | 2985913630 | 3905 | 3925 | 3925 | 3905 | 2235 |
| 545 | 20230727 | 102300 | 2977157380 | 3925 | 3920 | 3925 | 3920 | 1591 |
| 546 | 20230727 | 102200 | 2970918250 | 3920 | 3905 | 3920 | 3905 | 6580 |
| 547 | 20230727 | 102100 | 2945150025 | 3905 | 3890 | 3905 | 3885 | 1007 |
| 548 | 20230727 | 102000 | 2941230860 | 3885 | 3880 | 3885 | 3870 | 626 |
| 549 | 20230727 | 101900 | 2938802885 | 3880 | 3875 | 3880 | 3875 | 422 |
| 550 | 20230727 | 101800 | 2937167550 | 3880 | 3875 | 3880 | 3875 | 577 |
| 551 | 20230727 | 101700 | 2934928990 | 3875 | 3885 | 3885 | 3875 | 1049 |
| 552 | 20230727 | 101600 | 2930853775 | 3895 | 3885 | 3895 | 3885 | 39 |
| 553 | 20230727 | 101500 | 2930701880 | 3900 | 3895 | 3900 | 3850 | 2778 |
| 554 | 20230727 | 101400 | 2919917290 | 3900 | 3900 | 3900 | 3895 | 786 |
| 555 | 20230727 | 101300 | 2916852285 | 3900 | 3900 | 3905 | 3895 | 894 |
| 556 | 20230727 | 101200 | 2913363690 | 3900 | 3880 | 3905 | 3880 | 2015 |
| 557 | 20230727 | 101100 | 2905524730 | 3865 | 3870 | 3870 | 3865 | 697 |
| 558 | 20230727 | 101000 | 2902828040 | 3870 | 3865 | 3870 | 3855 | 1035 |
| 559 | 20230727 | 100900 | 2898837600 | 3850 | 3900 | 3910 | 3850 | 12260 |
| 560 | 20230727 | 100800 | 2851062190 | 3895 | 3875 | 3895 | 3875 | 7143 |
| 561 | 20230727 | 100700 | 2823302670 | 3880 | 3890 | 3890 | 3880 | 89 |
| 562 | 20230727 | 100600 | 2822957340 | 3885 | 3885 | 3890 | 3885 | 1114 |
| 563 | 20230727 | 100500 | 2818627200 | 3885 | 3870 | 3885 | 3855 | 4355 |
| 564 | 20230727 | 100400 | 2801779115 | 3880 | 3850 | 3885 | 3850 | 1521 |
| 565 | 20230727 | 100300 | 2795893415 | 3850 | 3870 | 3870 | 3850 | 2781 |
| 566 | 20230727 | 100200 | 2785166980 | 3870 | 3825 | 3870 | 3825 | 1647 |
| 567 | 20230727 | 100100 | 2778808245 | 3825 | 3865 | 3865 | 3750 | 13472 |
| 568 | 20230727 | 100000 | 2727527135 | 3865 | 3885 | 3885 | 3865 | 4838 |
| 569 | 20230727 | 095900 | 2708757375 | 3900 | 3895 | 3900 | 3885 | 4636 |
| 570 | 20230727 | 095800 | 2690710545 | 3895 | 3915 | 3915 | 3895 | 768 |
| 571 | 20230727 | 095700 | 2687716795 | 3895 | 3880 | 3915 | 3880 | 7130 |
| 572 | 20230727 | 095600 | 2659976950 | 3870 | 3855 | 3870 | 3855 | 1403 |
| 573 | 20230727 | 095500 | 2654555015 | 3870 | 3870 | 3870 | 3860 | 829 |
| 574 | 20230727 | 095400 | 2651352180 | 3870 | 3840 | 3870 | 3830 | 1090 |
| 575 | 20230727 | 095300 | 2647164175 | 3840 | 3870 | 3880 | 3800 | 8790 |
| 576 | 20230727 | 095200 | 2613486825 | 3855 | 3790 | 3870 | 3790 | 8847 |
| 577 | 20230727 | 095100 | 2579767090 | 3800 | 3840 | 3840 | 3800 | 3096 |
| 578 | 20230727 | 095000 | 2567935655 | 3840 | 3790 | 3850 | 3785 | 4737 |
| 579 | 20230727 | 094900 | 2549842885 | 3790 | 3760 | 3790 | 3760 | 2260 |
| 580 | 20230727 | 094800 | 2541322485 | 3750 | 3825 | 3825 | 3750 | 8900 |
| 581 | 20230727 | 094700 | 2507663660 | 3860 | 3885 | 3885 | 3810 | 8435 |
| 582 | 20230727 | 094600 | 2475286015 | 3885 | 3920 | 3920 | 3875 | 2414 |
| 583 | 20230727 | 094500 | 2465896825 | 3885 | 3880 | 3885 | 3860 | 4717 |
| 584 | 20230727 | 094400 | 2447619305 | 3865 | 3900 | 3900 | 3805 | 20379 |
| 585 | 20230727 | 094300 | 2369036185 | 3900 | 3960 | 3960 | 3900 | 16653 |
| 586 | 20230727 | 094200 | 2303669255 | 3965 | 3925 | 3975 | 3920 | 9851 |
| 587 | 20230727 | 094100 | 2264867165 | 3925 | 3940 | 3940 | 3925 | 6018 |
| 588 | 20230727 | 094000 | 2241208950 | 3935 | 3950 | 3970 | 3935 | 1825 |
| 589 | 20230727 | 093900 | 2234003335 | 3945 | 3965 | 3970 | 3935 | 10061 |
| 590 | 20230727 | 093800 | 2194199865 | 3970 | 3995 | 3995 | 3965 | 17713 |
| 591 | 20230727 | 093700 | 2123811215 | 3980 | 3980 | 3995 | 3960 | 10363 |
| 592 | 20230727 | 093600 | 2082635255 | 3980 | 3955 | 3980 | 3935 | 10058 |
| 593 | 20230727 | 093500 | 2042817510 | 3970 | 4020 | 4045 | 3900 | 29118 |
| 594 | 20230727 | 093400 | 1926839940 | 4020 | 3940 | 4020 | 3935 | 31539 |
| 595 | 20230727 | 093300 | 1801428040 | 3955 | 3920 | 3965 | 3915 | 18211 |
| 596 | 20230727 | 093200 | 1729619600 | 3920 | 3910 | 3920 | 3905 | 6969 |
| 597 | 20230727 | 093100 | 1702362085 | 3905 | 3875 | 3905 | 3855 | 5290 |
| 598 | 20230727 | 093000 | 1681808490 | 3875 | 3920 | 3920 | 3835 | 11119 |
| 599 | 20230727 | 092900 | 1638688845 | 3915 | 3915 | 3920 | 3910 | 4085 |
| 600 | 20230727 | 092800 | 1622689460 | 3900 | 3915 | 3915 | 3890 | 7875 |
| 601 | 20230727 | 092700 | 1591947930 | 3915 | 3835 | 3915 | 3835 | 13709 |
| 602 | 20230727 | 092600 | 1538711715 | 3810 | 3890 | 3900 | 3810 | 15060 |
| 603 | 20230727 | 092500 | 1480816165 | 3890 | 3890 | 3935 | 3870 | 18999 |
| 604 | 20230727 | 092400 | 1406670205 | 3895 | 3860 | 3895 | 3830 | 11918 |
| 605 | 20230727 | 092300 | 1360551895 | 3845 | 3805 | 3880 | 3800 | 8644 |
| 606 | 20230727 | 092200 | 1327399725 | 3805 | 3840 | 3850 | 3770 | 6956 |
| 607 | 20230727 | 092100 | 1300854290 | 3840 | 3845 | 3890 | 3765 | 16623 |
| 608 | 20230727 | 092000 | 1236949985 | 3890 | 3890 | 3890 | 3890 | 0 |
| 609 | 20230727 | 091900 | 1236949985 | 3890 | 3760 | 3890 | 3760 | 9792 |
| 610 | 20230727 | 091800 | 1199313005 | 3760 | 3760 | 3795 | 3750 | 13340 |
| 611 | 20230727 | 091700 | 1149008575 | 3750 | 3730 | 3750 | 3705 | 4263 |
| 612 | 20230727 | 091600 | 1133144055 | 3710 | 3700 | 3730 | 3700 | 1557 |
| 613 | 20230727 | 091500 | 1127356130 | 3725 | 3740 | 3750 | 3700 | 2971 |
| 614 | 20230727 | 091400 | 1116288340 | 3725 | 3620 | 3725 | 3620 | 5555 |
| 615 | 20230727 | 091300 | 1095790120 | 3615 | 3780 | 3780 | 3600 | 14895 |
| 616 | 20230727 | 091200 | 1040137185 | 3780 | 3685 | 3780 | 3680 | 11225 |
| 617 | 20230727 | 091100 | 998443150 | 3650 | 3690 | 3690 | 3615 | 11560 |
| 618 | 20230727 | 091000 | 956226275 | 3695 | 3670 | 3695 | 3590 | 15924 |
| 619 | 20230727 | 090900 | 898209335 | 3675 | 3560 | 3675 | 3560 | 8069 |
| 620 | 20230727 | 090800 | 869005485 | 3580 | 3550 | 3590 | 3530 | 18660 |
| 621 | 20230727 | 090700 | 802469295 | 3550 | 3540 | 3610 | 3540 | 7568 |
| 622 | 20230727 | 090600 | 775416845 | 3530 | 3530 | 3530 | 3530 | 0 |
| 623 | 20230727 | 090500 | 775416845 | 3530 | 3515 | 3530 | 3500 | 5158 |
| 624 | 20230727 | 090400 | 757269060 | 3525 | 3365 | 3530 | 3355 | 26193 |
| 625 | 20230727 | 090300 | 667019385 | 3360 | 3305 | 3385 | 3285 | 54481 |
| 626 | 20230727 | 090200 | 485561575 | 3310 | 3210 | 3325 | 3210 | 150593 |
| 627 | 20230727 | 090100 | 0 | 3500 | 3500 | 3500 | 3500 | 0 |
| 628 | 20230727 | 090000 | 0 | 3500 | 3500 | 3500 | 3500 | 0 |