34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 3 | 20230727 | 192700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20230727 | 192600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20230727 | 192500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20230727 | 192400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20230727 | 192300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20230727 | 192200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20230727 | 192100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20230727 | 192000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20230727 | 191900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20230727 | 191800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20230727 | 191700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20230727 | 191600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20230727 | 191500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20230727 | 191400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20230727 | 191300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20230727 | 191200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20230727 | 191100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20230727 | 191000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20230727 | 190900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20230727 | 190800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20230727 | 190700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20230727 | 190600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20230727 | 190500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20230727 | 190400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20230727 | 190300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20230727 | 190200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20230727 | 190100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20230727 | 190000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20230727 | 185900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20230727 | 185800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 33 | 20230727 | 185700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20230727 | 185600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20230727 | 185500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20230727 | 185400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20230727 | 185300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20230727 | 185200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20230727 | 185100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20230727 | 185000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20230727 | 184900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20230727 | 184800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20230727 | 184700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20230727 | 184600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20230727 | 184500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20230727 | 184400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20230727 | 184300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20230727 | 184200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20230727 | 184100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20230727 | 184000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20230727 | 183900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20230727 | 183800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20230727 | 183700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20230727 | 183600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20230727 | 183500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20230727 | 183400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20230727 | 183300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20230727 | 183200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20230727 | 183100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20230727 | 183000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20230727 | 182900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20230727 | 182800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 63 | 20230727 | 182700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20230727 | 182600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20230727 | 182500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20230727 | 182400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20230727 | 182300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20230727 | 182200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20230727 | 182100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20230727 | 182000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20230727 | 181900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20230727 | 181800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20230727 | 181700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20230727 | 181600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20230727 | 181500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20230727 | 181400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20230727 | 181300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20230727 | 181200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20230727 | 181100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20230727 | 181000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20230727 | 180900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20230727 | 180800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20230727 | 180700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20230727 | 180600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20230727 | 180500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20230727 | 180400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20230727 | 180300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20230727 | 180200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20230727 | 180100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20230727 | 180000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20230727 | 175900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20230727 | 175800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 93 | 20230727 | 175700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20230727 | 175600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20230727 | 175500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20230727 | 175400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20230727 | 175300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20230727 | 175200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20230727 | 175100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20230727 | 175000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20230727 | 174900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20230727 | 174800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20230727 | 174700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20230727 | 174600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20230727 | 174500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20230727 | 174400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20230727 | 174300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20230727 | 174200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20230727 | 174100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20230727 | 174000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20230727 | 173900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20230727 | 173800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20230727 | 173700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20230727 | 173600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20230727 | 173500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20230727 | 173400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20230727 | 173300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20230727 | 173200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20230727 | 173100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20230727 | 173000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20230727 | 172900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20230727 | 172800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 123 | 20230727 | 172700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20230727 | 172600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20230727 | 172500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20230727 | 172400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20230727 | 172300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20230727 | 172200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20230727 | 172100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20230727 | 172000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20230727 | 171900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20230727 | 171800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20230727 | 171700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20230727 | 171600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20230727 | 171500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20230727 | 171400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20230727 | 171300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20230727 | 171200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20230727 | 171100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20230727 | 171000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20230727 | 170900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20230727 | 170800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20230727 | 170700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20230727 | 170600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20230727 | 170500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20230727 | 170400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20230727 | 170300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20230727 | 170200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20230727 | 170100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20230727 | 170000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20230727 | 165900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20230727 | 165800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 153 | 20230727 | 165700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20230727 | 165600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20230727 | 165500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20230727 | 165400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20230727 | 165300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20230727 | 165200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20230727 | 165100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20230727 | 165000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20230727 | 164900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20230727 | 164800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20230727 | 164700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20230727 | 164600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20230727 | 164500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20230727 | 164400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20230727 | 164300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20230727 | 164200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20230727 | 164100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20230727 | 164000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20230727 | 163900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20230727 | 163800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20230727 | 163700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20230727 | 163600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20230727 | 163500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20230727 | 163400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20230727 | 163300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20230727 | 163200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20230727 | 163100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20230727 | 163000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20230727 | 162900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20230727 | 162800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 183 | 20230727 | 162700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20230727 | 162600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20230727 | 162500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20230727 | 162400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20230727 | 162300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20230727 | 162200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20230727 | 162100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20230727 | 162000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20230727 | 161900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20230727 | 161800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20230727 | 161700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20230727 | 161600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20230727 | 161500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20230727 | 161400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20230727 | 161300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20230727 | 161200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20230727 | 161100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20230727 | 161000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20230727 | 160900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20230727 | 160800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20230727 | 160700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20230727 | 160600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20230727 | 160500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20230727 | 160400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20230727 | 160300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20230727 | 160200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20230727 | 160100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20230727 | 160000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20230727 | 155900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 212 | 20230727 | 155800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 213 | 20230727 | 155700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 214 | 20230727 | 155600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 215 | 20230727 | 155500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20230727 | 155400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20230727 | 155300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20230727 | 155200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20230727 | 155100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20230727 | 155000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20230727 | 154900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20230727 | 154800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20230727 | 154700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 224 | 20230727 | 154600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 225 | 20230727 | 154500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 226 | 20230727 | 154400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 227 | 20230727 | 154300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 228 | 20230727 | 154200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 229 | 20230727 | 154100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 230 | 20230727 | 154000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 231 | 20230727 | 153900 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 232 | 20230727 | 153800 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 233 | 20230727 | 153700 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 234 | 20230727 | 153600 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 235 | 20230727 | 153500 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 236 | 20230727 | 153400 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 237 | 20230727 | 153300 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 238 | 20230727 | 153200 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 239 | 20230727 | 153100 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 0 |
| 240 | 20230727 | 153000 | 6979691550 | 12200 | 12200 | 12200 | 12200 | 7801 |
| 241 | 20230727 | 152900 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 242 | 20230727 | 152800 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 243 | 20230727 | 152700 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 244 | 20230727 | 152600 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 245 | 20230727 | 152500 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 246 | 20230727 | 152400 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 247 | 20230727 | 152300 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 248 | 20230727 | 152200 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 249 | 20230727 | 152100 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 250 | 20230727 | 152000 | 6884519350 | 12260 | 12260 | 12260 | 12260 | 0 |
| 251 | 20230727 | 151900 | 6884519350 | 12260 | 12250 | 12260 | 12200 | 2614 |
| 252 | 20230727 | 151800 | 6852539480 | 12250 | 12210 | 12260 | 12200 | 1064 |
| 253 | 20230727 | 151700 | 6839513860 | 12260 | 12250 | 12270 | 12200 | 1211 |
| 254 | 20230727 | 151600 | 6824700870 | 12250 | 12200 | 12250 | 12160 | 513 |
| 255 | 20230727 | 151500 | 6818442230 | 12200 | 12200 | 12200 | 12150 | 611 |
| 256 | 20230727 | 151400 | 6810997730 | 12220 | 12170 | 12230 | 12110 | 11231 |
| 257 | 20230727 | 151300 | 6674469740 | 12180 | 12220 | 12270 | 12170 | 12005 |
| 258 | 20230727 | 151200 | 6528039470 | 12220 | 12280 | 12290 | 12220 | 5630 |
| 259 | 20230727 | 151100 | 6459127350 | 12290 | 12290 | 12290 | 12280 | 498 |
| 260 | 20230727 | 151000 | 6453010530 | 12280 | 12290 | 12290 | 12280 | 1272 |
| 261 | 20230727 | 150900 | 6437389910 | 12290 | 12280 | 12290 | 12280 | 575 |
| 262 | 20230727 | 150800 | 6430327440 | 12290 | 12270 | 12290 | 12260 | 1178 |
| 263 | 20230727 | 150700 | 6415867330 | 12270 | 12280 | 12280 | 12270 | 110 |
| 264 | 20230727 | 150600 | 6414517530 | 12290 | 12250 | 12300 | 12240 | 863 |
| 265 | 20230727 | 150500 | 6403931920 | 12240 | 12310 | 12310 | 12240 | 17 |
| 266 | 20230727 | 150400 | 6403723770 | 12270 | 12290 | 12300 | 12240 | 2337 |
| 267 | 20230727 | 150300 | 6375025870 | 12290 | 12280 | 12300 | 12240 | 3781 |
| 268 | 20230727 | 150200 | 6328655590 | 12280 | 12280 | 12280 | 12260 | 829 |
| 269 | 20230727 | 150100 | 6318482110 | 12280 | 12310 | 12310 | 12280 | 379 |
| 270 | 20230727 | 150000 | 6313827940 | 12270 | 12270 | 12300 | 12250 | 1393 |
| 271 | 20230727 | 145900 | 6296734700 | 12270 | 12260 | 12270 | 12250 | 5330 |
| 272 | 20230727 | 145800 | 6231424400 | 12270 | 12280 | 12290 | 12270 | 3294 |
| 273 | 20230727 | 145700 | 6191001030 | 12290 | 12310 | 12310 | 12290 | 646 |
| 274 | 20230727 | 145600 | 6183058100 | 12330 | 12300 | 12330 | 12300 | 317 |
| 275 | 20230727 | 145500 | 6179156660 | 12320 | 12320 | 12320 | 12310 | 523 |
| 276 | 20230727 | 145400 | 6172718010 | 12320 | 12290 | 12320 | 12290 | 829 |
| 277 | 20230727 | 145300 | 6162528730 | 12300 | 12290 | 12300 | 12290 | 99 |
| 278 | 20230727 | 145200 | 6161311330 | 12300 | 12300 | 12300 | 12300 | 415 |
| 279 | 20230727 | 145100 | 6156206830 | 12320 | 12310 | 12320 | 12290 | 372 |
| 280 | 20230727 | 145000 | 6151631080 | 12310 | 12300 | 12310 | 12300 | 35 |
| 281 | 20230727 | 144900 | 6151200290 | 12310 | 12310 | 12310 | 12300 | 220 |
| 282 | 20230727 | 144800 | 6148493750 | 12330 | 12300 | 12330 | 12300 | 2487 |
| 283 | 20230727 | 144700 | 6117883550 | 12290 | 12280 | 12300 | 12270 | 2165 |
| 284 | 20230727 | 144600 | 6091303760 | 12280 | 12280 | 12300 | 12270 | 833 |
| 285 | 20230727 | 144500 | 6081078590 | 12270 | 12290 | 12290 | 12270 | 379 |
| 286 | 20230727 | 144400 | 6076427940 | 12270 | 12280 | 12290 | 12260 | 4686 |
| 287 | 20230727 | 144300 | 6018909250 | 12290 | 12320 | 12320 | 12290 | 1395 |
| 288 | 20230727 | 144200 | 6001763240 | 12280 | 12300 | 12300 | 12280 | 3087 |
| 289 | 20230727 | 144100 | 5963836120 | 12350 | 12300 | 12350 | 12300 | 561 |
| 290 | 20230727 | 144000 | 5956935720 | 12300 | 12300 | 12300 | 12290 | 3128 |
| 291 | 20230727 | 143900 | 5918472970 | 12300 | 12330 | 12330 | 12300 | 3103 |
| 292 | 20230727 | 143800 | 5880284990 | 12320 | 12310 | 12320 | 12310 | 1850 |
| 293 | 20230727 | 143700 | 5857510850 | 12320 | 12350 | 12350 | 12320 | 610 |
| 294 | 20230727 | 143600 | 5849995080 | 12350 | 12340 | 12350 | 12330 | 1038 |
| 295 | 20230727 | 143500 | 5837193180 | 12340 | 12350 | 12350 | 12340 | 1391 |
| 296 | 20230727 | 143400 | 5820024060 | 12360 | 12350 | 12360 | 12350 | 218 |
| 297 | 20230727 | 143300 | 5817330280 | 12360 | 12350 | 12360 | 12350 | 1356 |
| 298 | 20230727 | 143200 | 5800583130 | 12360 | 12340 | 12360 | 12340 | 2032 |
| 299 | 20230727 | 143100 | 5775486650 | 12330 | 12360 | 12360 | 12330 | 660 |
| 300 | 20230727 | 143000 | 5767348820 | 12320 | 12320 | 12330 | 12320 | 2637 |
| 301 | 20230727 | 142900 | 5734855210 | 12320 | 12330 | 12330 | 12320 | 993 |
| 302 | 20230727 | 142800 | 5722621210 | 12330 | 12330 | 12330 | 12330 | 855 |
| 303 | 20230727 | 142700 | 5712079060 | 12340 | 12340 | 12370 | 12330 | 372 |
| 304 | 20230727 | 142600 | 5707485920 | 12340 | 12370 | 12370 | 12330 | 1482 |
| 305 | 20230727 | 142500 | 5689208360 | 12330 | 12370 | 12370 | 12330 | 138 |
| 306 | 20230727 | 142400 | 5687506420 | 12380 | 12350 | 12380 | 12340 | 3099 |
| 307 | 20230727 | 142300 | 5649207590 | 12360 | 12350 | 12360 | 12320 | 4368 |
| 308 | 20230727 | 142200 | 5595328700 | 12360 | 12360 | 12360 | 12360 | 105 |
| 309 | 20230727 | 142100 | 5594030900 | 12350 | 12380 | 12380 | 12350 | 1094 |
| 310 | 20230727 | 142000 | 5580511470 | 12380 | 12370 | 12380 | 12370 | 136 |
| 311 | 20230727 | 141900 | 5578829110 | 12370 | 12370 | 12370 | 12370 | 100 |
| 312 | 20230727 | 141800 | 5577592110 | 12370 | 12360 | 12380 | 12360 | 137 |
| 313 | 20230727 | 141700 | 5575897690 | 12360 | 12360 | 12360 | 12360 | 454 |
| 314 | 20230727 | 141600 | 5570286250 | 12360 | 12370 | 12370 | 12360 | 114 |
| 315 | 20230727 | 141500 | 5568876600 | 12370 | 12380 | 12380 | 12370 | 2307 |
| 316 | 20230727 | 141400 | 5540338680 | 12370 | 12370 | 12400 | 12370 | 114 |
| 317 | 20230727 | 141300 | 5538928470 | 12370 | 12370 | 12400 | 12370 | 1467 |
| 318 | 20230727 | 141200 | 5520781650 | 12380 | 12380 | 12380 | 12380 | 445 |
| 319 | 20230727 | 141100 | 5515272550 | 12390 | 12450 | 12450 | 12390 | 2779 |
| 320 | 20230727 | 141000 | 5480813100 | 12410 | 12420 | 12420 | 12410 | 961 |
| 321 | 20230727 | 140900 | 5468877870 | 12430 | 12470 | 12470 | 12430 | 571 |
| 322 | 20230727 | 140800 | 5461780260 | 12470 | 12470 | 12470 | 12430 | 1257 |
| 323 | 20230727 | 140700 | 5446111030 | 12470 | 12450 | 12470 | 12440 | 110 |
| 324 | 20230727 | 140600 | 5444742400 | 12480 | 12480 | 12480 | 12480 | 0 |
| 325 | 20230727 | 140500 | 5444742400 | 12480 | 12480 | 12480 | 12480 | 6 |
| 326 | 20230727 | 140400 | 5444667520 | 12470 | 12460 | 12480 | 12460 | 535 |
| 327 | 20230727 | 140300 | 5437996040 | 12470 | 12410 | 12470 | 12410 | 73 |
| 328 | 20230727 | 140200 | 5437089810 | 12470 | 12400 | 12470 | 12400 | 2514 |
| 329 | 20230727 | 140100 | 5405862180 | 12410 | 12470 | 12470 | 12410 | 1217 |
| 330 | 20230727 | 140000 | 5390758010 | 12410 | 12400 | 12470 | 12400 | 588 |
| 331 | 20230727 | 135900 | 5383452250 | 12420 | 12420 | 12420 | 12400 | 1151 |
| 332 | 20230727 | 135800 | 5369179550 | 12410 | 12420 | 12430 | 12410 | 368 |
| 333 | 20230727 | 135700 | 5364612250 | 12440 | 12440 | 12440 | 12430 | 604 |
| 334 | 20230727 | 135600 | 5357100950 | 12480 | 12450 | 12480 | 12450 | 320 |
| 335 | 20230727 | 135500 | 5353116890 | 12490 | 12500 | 12520 | 12460 | 704 |
| 336 | 20230727 | 135400 | 5344323980 | 12500 | 12470 | 12530 | 12470 | 3697 |
| 337 | 20230727 | 135300 | 5298107740 | 12470 | 12470 | 12470 | 12450 | 221 |
| 338 | 20230727 | 135200 | 5295353070 | 12470 | 12400 | 12470 | 12400 | 3918 |
| 339 | 20230727 | 135100 | 5246606230 | 12400 | 12400 | 12400 | 12400 | 100 |
| 340 | 20230727 | 135000 | 5245366230 | 12410 | 12400 | 12410 | 12390 | 204 |
| 341 | 20230727 | 134900 | 5242837220 | 12400 | 12360 | 12400 | 12360 | 303 |
| 342 | 20230727 | 134800 | 5239092060 | 12400 | 12380 | 12400 | 12350 | 3047 |
| 343 | 20230727 | 134700 | 5201423550 | 12400 | 12400 | 12410 | 12390 | 438 |
| 344 | 20230727 | 134600 | 5195995540 | 12400 | 12400 | 12400 | 12400 | 194 |
| 345 | 20230727 | 134500 | 5193589940 | 12400 | 12400 | 12400 | 12400 | 221 |
| 346 | 20230727 | 134400 | 5190849540 | 12400 | 12380 | 12400 | 12380 | 93 |
| 347 | 20230727 | 134300 | 5189697960 | 12400 | 12400 | 12400 | 12400 | 55 |
| 348 | 20230727 | 134200 | 5189015960 | 12360 | 12340 | 12360 | 12340 | 1657 |
| 349 | 20230727 | 134100 | 5168539360 | 12350 | 12370 | 12370 | 12350 | 637 |
| 350 | 20230727 | 134000 | 5160668070 | 12370 | 12400 | 12420 | 12370 | 993 |
| 351 | 20230727 | 133900 | 5148368680 | 12430 | 12430 | 12430 | 12430 | 1 |
| 352 | 20230727 | 133800 | 5148356250 | 12380 | 12400 | 12440 | 12380 | 1810 |
| 353 | 20230727 | 133700 | 5125916390 | 12450 | 12430 | 12450 | 12400 | 3274 |
| 354 | 20230727 | 133600 | 5085253490 | 12410 | 12450 | 12450 | 12410 | 296 |
| 355 | 20230727 | 133500 | 5081578090 | 12430 | 12460 | 12460 | 12430 | 86 |
| 356 | 20230727 | 133400 | 5080509050 | 12460 | 12430 | 12460 | 12430 | 1202 |
| 357 | 20230727 | 133300 | 5065561950 | 12410 | 12420 | 12430 | 12410 | 368 |
| 358 | 20230727 | 133200 | 5060992150 | 12420 | 12400 | 12420 | 12400 | 607 |
| 359 | 20230727 | 133100 | 5053462370 | 12390 | 12390 | 12400 | 12390 | 205 |
| 360 | 20230727 | 133000 | 5050922370 | 12370 | 12380 | 12400 | 12370 | 189 |
| 361 | 20230727 | 132900 | 5048581920 | 12400 | 12380 | 12400 | 12370 | 1521 |
| 362 | 20230727 | 132800 | 5029759460 | 12390 | 12400 | 12410 | 12390 | 838 |
| 363 | 20230727 | 132700 | 5019369130 | 12370 | 12400 | 12400 | 12370 | 536 |
| 364 | 20230727 | 132600 | 5012727030 | 12400 | 12380 | 12400 | 12380 | 1730 |
| 365 | 20230727 | 132500 | 4991277690 | 12380 | 12410 | 12410 | 12380 | 10 |
| 366 | 20230727 | 132400 | 4991153800 | 12380 | 12410 | 12420 | 12380 | 725 |
| 367 | 20230727 | 132300 | 4982160630 | 12420 | 12410 | 12420 | 12390 | 996 |
| 368 | 20230727 | 132200 | 4969809140 | 12420 | 12360 | 12420 | 12360 | 1424 |
| 369 | 20230727 | 132100 | 4952173410 | 12360 | 12350 | 12360 | 12320 | 492 |
| 370 | 20230727 | 132000 | 4946098060 | 12330 | 12310 | 12330 | 12300 | 780 |
| 371 | 20230727 | 131900 | 4936492820 | 12320 | 12350 | 12350 | 12320 | 1528 |
| 372 | 20230727 | 131800 | 4917640500 | 12330 | 12340 | 12360 | 12330 | 1211 |
| 373 | 20230727 | 131700 | 4902701000 | 12340 | 12360 | 12370 | 12320 | 948 |
| 374 | 20230727 | 131600 | 4890997610 | 12360 | 12340 | 12360 | 12340 | 696 |
| 375 | 20230727 | 131500 | 4882397120 | 12280 | 12340 | 12340 | 12280 | 2 |
| 376 | 20230727 | 131400 | 4882372500 | 12280 | 12350 | 12360 | 12280 | 2180 |
| 377 | 20230727 | 131300 | 4855482260 | 12350 | 12300 | 12350 | 12300 | 2162 |
| 378 | 20230727 | 131200 | 4828871710 | 12320 | 12310 | 12320 | 12270 | 3275 |
| 379 | 20230727 | 131100 | 4788588260 | 12300 | 12330 | 12330 | 12280 | 3058 |
| 380 | 20230727 | 131000 | 4751001330 | 12290 | 12350 | 12350 | 12290 | 2164 |
| 381 | 20230727 | 130900 | 4724362120 | 12360 | 12350 | 12360 | 12350 | 727 |
| 382 | 20230727 | 130800 | 4715383130 | 12350 | 12350 | 12350 | 12340 | 312 |
| 383 | 20230727 | 130700 | 4711529940 | 12340 | 12340 | 12360 | 12330 | 851 |
| 384 | 20230727 | 130600 | 4701032720 | 12340 | 12340 | 12340 | 12340 | 212 |
| 385 | 20230727 | 130500 | 4698416640 | 12330 | 12310 | 12330 | 12300 | 1499 |
| 386 | 20230727 | 130400 | 4679970120 | 12310 | 12370 | 12370 | 12310 | 2769 |
| 387 | 20230727 | 130300 | 4645826940 | 12360 | 12390 | 12390 | 12360 | 1642 |
| 388 | 20230727 | 130200 | 4625512560 | 12400 | 12430 | 12430 | 12400 | 1959 |
| 389 | 20230727 | 130100 | 4601193770 | 12430 | 12430 | 12430 | 12430 | 40 |
| 390 | 20230727 | 130000 | 4600696570 | 12440 | 12420 | 12440 | 12410 | 1722 |
| 391 | 20230727 | 125900 | 4579318720 | 12420 | 12440 | 12440 | 12420 | 1267 |
| 392 | 20230727 | 125800 | 4563582190 | 12430 | 12420 | 12430 | 12420 | 780 |
| 393 | 20230727 | 125700 | 4553888790 | 12420 | 12480 | 12480 | 12410 | 2514 |
| 394 | 20230727 | 125600 | 4522659910 | 12450 | 12480 | 12490 | 12450 | 1164 |
| 395 | 20230727 | 125500 | 4508142880 | 12490 | 12490 | 12500 | 12490 | 342 |
| 396 | 20230727 | 125400 | 4503871150 | 12470 | 12380 | 12470 | 12380 | 14020 |
| 397 | 20230727 | 125300 | 4329485940 | 12400 | 12390 | 12400 | 12380 | 985 |
| 398 | 20230727 | 125200 | 4317283590 | 12390 | 12390 | 12400 | 12390 | 1648 |
| 399 | 20230727 | 125100 | 4296852830 | 12390 | 12400 | 12410 | 12390 | 568 |
| 400 | 20230727 | 125000 | 4289809690 | 12400 | 12430 | 12430 | 12400 | 587 |
| 401 | 20230727 | 124900 | 4282522550 | 12450 | 12430 | 12450 | 12430 | 12 |
| 402 | 20230727 | 124800 | 4282373370 | 12410 | 12430 | 12470 | 12410 | 845 |
| 403 | 20230727 | 124700 | 4271882700 | 12410 | 12480 | 12480 | 12410 | 3255 |
| 404 | 20230727 | 124600 | 4231375330 | 12490 | 12490 | 12490 | 12480 | 246 |
| 405 | 20230727 | 124500 | 4228304170 | 12490 | 12490 | 12490 | 12480 | 61 |
| 406 | 20230727 | 124400 | 4227542810 | 12480 | 12480 | 12500 | 12470 | 531 |
| 407 | 20230727 | 124300 | 4220915030 | 12480 | 12500 | 12500 | 12480 | 141 |
| 408 | 20230727 | 124200 | 4219153840 | 12500 | 12480 | 12500 | 12480 | 33 |
| 409 | 20230727 | 124100 | 4218741640 | 12480 | 12520 | 12530 | 12480 | 3235 |
| 410 | 20230727 | 124000 | 4178285190 | 12530 | 12530 | 12530 | 12520 | 662 |
| 411 | 20230727 | 123900 | 4169994000 | 12520 | 12530 | 12530 | 12520 | 21 |
| 412 | 20230727 | 123800 | 4169730970 | 12510 | 12510 | 12510 | 12500 | 485 |
| 413 | 20230727 | 123700 | 4163664490 | 12510 | 12500 | 12530 | 12500 | 507 |
| 414 | 20230727 | 123600 | 4157325620 | 12500 | 12510 | 12510 | 12500 | 11 |
| 415 | 20230727 | 123500 | 4157188090 | 12510 | 12480 | 12510 | 12480 | 241 |
| 416 | 20230727 | 123400 | 4154180170 | 12530 | 12510 | 12530 | 12480 | 1297 |
| 417 | 20230727 | 123300 | 4137957090 | 12510 | 12500 | 12550 | 12500 | 1265 |
| 418 | 20230727 | 123200 | 4122144480 | 12560 | 12500 | 12560 | 12500 | 2134 |
| 419 | 20230727 | 123100 | 4095467940 | 12500 | 12450 | 12500 | 12430 | 1725 |
| 420 | 20230727 | 123000 | 4073970860 | 12450 | 12470 | 12510 | 12430 | 3156 |
| 421 | 20230727 | 122900 | 4034664170 | 12520 | 12480 | 12520 | 12470 | 225 |
| 422 | 20230727 | 122800 | 4031855680 | 12490 | 12480 | 12490 | 12450 | 370 |
| 423 | 20230727 | 122700 | 4027240560 | 12490 | 12490 | 12490 | 12470 | 64 |
| 424 | 20230727 | 122600 | 4026441440 | 12470 | 12430 | 12470 | 12430 | 209 |
| 425 | 20230727 | 122500 | 4023836920 | 12450 | 12440 | 12480 | 12430 | 4255 |
| 426 | 20230727 | 122400 | 3970829260 | 12420 | 12420 | 12440 | 12400 | 1019 |
| 427 | 20230727 | 122300 | 3958173490 | 12440 | 12400 | 12440 | 12390 | 797 |
| 428 | 20230727 | 122200 | 3948278440 | 12410 | 12400 | 12430 | 12400 | 376 |
| 429 | 20230727 | 122100 | 3943613710 | 12440 | 12340 | 12440 | 12340 | 757 |
| 430 | 20230727 | 122000 | 3934221560 | 12340 | 12410 | 12450 | 12310 | 10764 |
| 431 | 20230727 | 121900 | 3801280430 | 12420 | 12450 | 12460 | 12420 | 2710 |
| 432 | 20230727 | 121800 | 3767591010 | 12450 | 12440 | 12450 | 12440 | 94 |
| 433 | 20230727 | 121700 | 3766421010 | 12450 | 12450 | 12450 | 12450 | 0 |
| 434 | 20230727 | 121600 | 3766421010 | 12450 | 12460 | 12460 | 12450 | 201 |
| 435 | 20230727 | 121500 | 3763917120 | 12460 | 12450 | 12460 | 12360 | 2823 |
| 436 | 20230727 | 121400 | 3728993430 | 12390 | 12470 | 12470 | 12390 | 7970 |
| 437 | 20230727 | 121300 | 3630116600 | 12470 | 12480 | 12480 | 12460 | 312 |
| 438 | 20230727 | 121200 | 3626224220 | 12480 | 12480 | 12490 | 12480 | 145 |
| 439 | 20230727 | 121100 | 3624414470 | 12490 | 12490 | 12490 | 12470 | 1448 |
| 440 | 20230727 | 121000 | 3606342320 | 12490 | 12500 | 12500 | 12490 | 496 |
| 441 | 20230727 | 120900 | 3600144430 | 12480 | 12490 | 12490 | 12450 | 1457 |
| 442 | 20230727 | 120800 | 3581980110 | 12490 | 12490 | 12490 | 12490 | 922 |
| 443 | 20230727 | 120700 | 3570464330 | 12500 | 12570 | 12570 | 12500 | 9882 |
| 444 | 20230727 | 120600 | 3446671840 | 12520 | 12590 | 12590 | 12520 | 482 |
| 445 | 20230727 | 120500 | 3440637130 | 12550 | 12550 | 12550 | 12520 | 1123 |
| 446 | 20230727 | 120400 | 3426570140 | 12550 | 12520 | 12590 | 12520 | 873 |
| 447 | 20230727 | 120300 | 3415638240 | 12530 | 12590 | 12590 | 12530 | 690 |
| 448 | 20230727 | 120200 | 3406991300 | 12530 | 12530 | 12540 | 12530 | 2563 |
| 449 | 20230727 | 120100 | 3374870510 | 12590 | 12500 | 12590 | 12500 | 10571 |
| 450 | 20230727 | 120000 | 3242335690 | 12500 | 12500 | 12520 | 12500 | 3010 |
| 451 | 20230727 | 115900 | 3204710600 | 12490 | 12520 | 12520 | 12480 | 5767 |
| 452 | 20230727 | 115800 | 3132581170 | 12530 | 12590 | 12590 | 12530 | 2032 |
| 453 | 20230727 | 115700 | 3107082600 | 12590 | 12650 | 12650 | 12580 | 6205 |
| 454 | 20230727 | 115600 | 3028836990 | 12650 | 12650 | 12650 | 12650 | 112 |
| 455 | 20230727 | 115500 | 3027420190 | 12650 | 12650 | 12680 | 12650 | 212 |
| 456 | 20230727 | 115400 | 3024738360 | 12650 | 12690 | 12690 | 12650 | 1182 |
| 457 | 20230727 | 115300 | 3009781080 | 12650 | 12660 | 12670 | 12650 | 1015 |
| 458 | 20230727 | 115200 | 2996935830 | 12660 | 12670 | 12670 | 12660 | 775 |
| 459 | 20230727 | 115100 | 2987121720 | 12670 | 12690 | 12690 | 12670 | 333 |
| 460 | 20230727 | 115000 | 2982898170 | 12690 | 12710 | 12710 | 12690 | 142 |
| 461 | 20230727 | 114900 | 2981094870 | 12710 | 12710 | 12710 | 12710 | 166 |
| 462 | 20230727 | 114800 | 2978985010 | 12720 | 12750 | 12750 | 12720 | 733 |
| 463 | 20230727 | 114700 | 2969650840 | 12750 | 12750 | 12750 | 12730 | 738 |
| 464 | 20230727 | 114600 | 2960245180 | 12750 | 12750 | 12750 | 12750 | 165 |
| 465 | 20230727 | 114500 | 2958141430 | 12750 | 12750 | 12750 | 12750 | 1 |
| 466 | 20230727 | 114400 | 2958128680 | 12710 | 12700 | 12710 | 12700 | 1369 |
| 467 | 20230727 | 114300 | 2940741730 | 12700 | 12690 | 12700 | 12690 | 474 |
| 468 | 20230727 | 114200 | 2934724280 | 12680 | 12670 | 12680 | 12670 | 243 |
| 469 | 20230727 | 114100 | 2931643500 | 12670 | 12680 | 12680 | 12670 | 1065 |
| 470 | 20230727 | 114000 | 2918142900 | 12680 | 12700 | 12700 | 12680 | 1382 |
| 471 | 20230727 | 113900 | 2900600910 | 12700 | 12710 | 12710 | 12700 | 360 |
| 472 | 20230727 | 113800 | 2896027710 | 12710 | 12730 | 12730 | 12710 | 888 |
| 473 | 20230727 | 113700 | 2884731160 | 12750 | 12750 | 12750 | 12750 | 8 |
| 474 | 20230727 | 113600 | 2884629160 | 12760 | 12760 | 12760 | 12750 | 292 |
| 475 | 20230727 | 113500 | 2880905240 | 12760 | 12760 | 12760 | 12760 | 2 |
| 476 | 20230727 | 113400 | 2880879720 | 12760 | 12710 | 12760 | 12710 | 53 |
| 477 | 20230727 | 113300 | 2880205940 | 12760 | 12720 | 12760 | 12700 | 1313 |
| 478 | 20230727 | 113200 | 2863515800 | 12780 | 12750 | 12780 | 12750 | 182 |
| 479 | 20230727 | 113100 | 2861195270 | 12750 | 12710 | 12750 | 12710 | 1257 |
| 480 | 20230727 | 113000 | 2845201630 | 12710 | 12700 | 12710 | 12700 | 1367 |
| 481 | 20230727 | 112900 | 2827827600 | 12710 | 12720 | 12720 | 12710 | 1637 |
| 482 | 20230727 | 112800 | 2807021230 | 12710 | 12760 | 12780 | 12710 | 3476 |
| 483 | 20230727 | 112700 | 2762768230 | 12760 | 12770 | 12770 | 12760 | 1131 |
| 484 | 20230727 | 112600 | 2748335090 | 12780 | 12800 | 12800 | 12780 | 1275 |
| 485 | 20230727 | 112500 | 2732038230 | 12820 | 12820 | 12820 | 12820 | 10 |
| 486 | 20230727 | 112400 | 2731910030 | 12780 | 12810 | 12820 | 12780 | 1629 |
| 487 | 20230727 | 112300 | 2711070600 | 12820 | 12850 | 12850 | 12820 | 1001 |
| 488 | 20230727 | 112200 | 2698232740 | 12830 | 12850 | 12850 | 12830 | 257 |
| 489 | 20230727 | 112100 | 2694932960 | 12850 | 12850 | 12850 | 12850 | 92 |
| 490 | 20230727 | 112000 | 2693750760 | 12850 | 12830 | 12850 | 12830 | 2 |
| 491 | 20230727 | 111900 | 2693725080 | 12830 | 12830 | 12830 | 12830 | 288 |
| 492 | 20230727 | 111800 | 2690030040 | 12830 | 12810 | 12830 | 12800 | 290 |
| 493 | 20230727 | 111700 | 2686315040 | 12800 | 12790 | 12800 | 12790 | 534 |
| 494 | 20230727 | 111600 | 2679484180 | 12800 | 12800 | 12800 | 12800 | 114 |
| 495 | 20230727 | 111500 | 2678024980 | 12800 | 12800 | 12810 | 12800 | 233 |
| 496 | 20230727 | 111400 | 2675042080 | 12800 | 12790 | 12800 | 12790 | 680 |
| 497 | 20230727 | 111300 | 2666339720 | 12800 | 12800 | 12800 | 12800 | 142 |
| 498 | 20230727 | 111200 | 2664522120 | 12800 | 12830 | 12830 | 12800 | 342 |
| 499 | 20230727 | 111100 | 2660142690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 500 | 20230727 | 111000 | 2660142690 | 12820 | 12830 | 12830 | 12820 | 336 |
| 501 | 20230727 | 110900 | 2655833760 | 12840 | 12870 | 12870 | 12840 | 2807 |
| 502 | 20230727 | 110800 | 2619753820 | 12870 | 12870 | 12870 | 12870 | 15 |
| 503 | 20230727 | 110700 | 2619560770 | 12870 | 12920 | 12920 | 12870 | 73 |
| 504 | 20230727 | 110600 | 2618620280 | 12900 | 12920 | 12940 | 12900 | 991 |
| 505 | 20230727 | 110500 | 2605826600 | 12930 | 12950 | 12950 | 12920 | 428 |
| 506 | 20230727 | 110400 | 2600291630 | 12950 | 12950 | 12980 | 12940 | 2224 |
| 507 | 20230727 | 110300 | 2571468220 | 12950 | 12910 | 12950 | 12910 | 889 |
| 508 | 20230727 | 110200 | 2559969640 | 12920 | 12910 | 12930 | 12910 | 1466 |
| 509 | 20230727 | 110100 | 2541026220 | 12910 | 12840 | 12910 | 12840 | 2708 |
| 510 | 20230727 | 110000 | 2506163080 | 12840 | 12800 | 12840 | 12800 | 920 |
| 511 | 20230727 | 105900 | 2494361410 | 12800 | 12820 | 12820 | 12800 | 717 |
| 512 | 20230727 | 105800 | 2485180520 | 12820 | 12830 | 12840 | 12820 | 904 |
| 513 | 20230727 | 105700 | 2473573840 | 12840 | 12830 | 12840 | 12830 | 704 |
| 514 | 20230727 | 105600 | 2464534510 | 12830 | 12830 | 12830 | 12830 | 233 |
| 515 | 20230727 | 105500 | 2461545120 | 12820 | 12810 | 12820 | 12800 | 1023 |
| 516 | 20230727 | 105400 | 2448432550 | 12810 | 12810 | 12810 | 12810 | 0 |
| 517 | 20230727 | 105300 | 2448432550 | 12810 | 12810 | 12810 | 12810 | 869 |
| 518 | 20230727 | 105200 | 2437300660 | 12800 | 12800 | 12800 | 12800 | 368 |
| 519 | 20230727 | 105100 | 2432590260 | 12800 | 12820 | 12820 | 12800 | 178 |
| 520 | 20230727 | 105000 | 2430309950 | 12810 | 12810 | 12810 | 12810 | 110 |
| 521 | 20230727 | 104900 | 2428900850 | 12810 | 12810 | 12810 | 12810 | 0 |
| 522 | 20230727 | 104800 | 2428900850 | 12810 | 12800 | 12810 | 12800 | 672 |
| 523 | 20230727 | 104700 | 2420295530 | 12800 | 12800 | 12810 | 12800 | 405 |
| 524 | 20230727 | 104600 | 2415110450 | 12800 | 12800 | 12800 | 12800 | 1 |
| 525 | 20230727 | 104500 | 2415097650 | 12810 | 12790 | 12810 | 12790 | 106 |
| 526 | 20230727 | 104400 | 2413739910 | 12790 | 12790 | 12790 | 12790 | 10 |
| 527 | 20230727 | 104300 | 2413612010 | 12780 | 12780 | 12780 | 12780 | 10 |
| 528 | 20230727 | 104200 | 2413484210 | 12770 | 12860 | 12860 | 12760 | 1044 |
| 529 | 20230727 | 104100 | 2400112660 | 12860 | 12860 | 12860 | 12860 | 431 |
| 530 | 20230727 | 104000 | 2394570000 | 12840 | 12820 | 12840 | 12800 | 173 |
| 531 | 20230727 | 103900 | 2392350610 | 12800 | 12820 | 12820 | 12800 | 231 |
| 532 | 20230727 | 103800 | 2389393290 | 12830 | 12830 | 12830 | 12800 | 373 |
| 533 | 20230727 | 103700 | 2384612300 | 12840 | 12860 | 12860 | 12840 | 765 |
| 534 | 20230727 | 103600 | 2374789590 | 12840 | 12840 | 12840 | 12840 | 21 |
| 535 | 20230727 | 103500 | 2374519950 | 12850 | 12860 | 12870 | 12850 | 101 |
| 536 | 20230727 | 103400 | 2373221090 | 12820 | 12820 | 12880 | 12810 | 34 |
| 537 | 20230727 | 103300 | 2372785380 | 12810 | 12880 | 12880 | 12810 | 257 |
| 538 | 20230727 | 103200 | 2369485530 | 12890 | 12880 | 12890 | 12880 | 36 |
| 539 | 20230727 | 103100 | 2369021840 | 12760 | 12860 | 12880 | 12760 | 2635 |
| 540 | 20230727 | 103000 | 2335204510 | 12850 | 12810 | 12850 | 12790 | 1177 |
| 541 | 20230727 | 102900 | 2320126390 | 12810 | 12800 | 12820 | 12800 | 385 |
| 542 | 20230727 | 102800 | 2315194370 | 12800 | 12800 | 12800 | 12800 | 501 |
| 543 | 20230727 | 102700 | 2308781570 | 12800 | 12800 | 12800 | 12800 | 187 |
| 544 | 20230727 | 102600 | 2306387970 | 12860 | 12800 | 12860 | 12800 | 246 |
| 545 | 20230727 | 102500 | 2303239110 | 12800 | 12870 | 12870 | 12800 | 661 |
| 546 | 20230727 | 102400 | 2294735610 | 12870 | 12870 | 12870 | 12800 | 570 |
| 547 | 20230727 | 102300 | 2287435870 | 12830 | 12860 | 12860 | 12830 | 525 |
| 548 | 20230727 | 102200 | 2280684790 | 12860 | 12870 | 12880 | 12860 | 268 |
| 549 | 20230727 | 102100 | 2277236720 | 12870 | 12800 | 12870 | 12800 | 892 |
| 550 | 20230727 | 102000 | 2265790460 | 12760 | 12770 | 12800 | 12740 | 434 |
| 551 | 20230727 | 101900 | 2260256430 | 12770 | 12770 | 12770 | 12760 | 164 |
| 552 | 20230727 | 101800 | 2258162780 | 12770 | 12810 | 12810 | 12770 | 323 |
| 553 | 20230727 | 101700 | 2254032490 | 12800 | 12790 | 12800 | 12790 | 229 |
| 554 | 20230727 | 101600 | 2251101310 | 12800 | 12790 | 12800 | 12790 | 581 |
| 555 | 20230727 | 101500 | 2243670310 | 12770 | 12780 | 12780 | 12760 | 1234 |
| 556 | 20230727 | 101400 | 2227902600 | 12780 | 12760 | 12780 | 12750 | 550 |
| 557 | 20230727 | 101300 | 2220885870 | 12760 | 12760 | 12760 | 12760 | 14 |
| 558 | 20230727 | 101200 | 2220707230 | 12800 | 12800 | 12800 | 12750 | 275 |
| 559 | 20230727 | 101100 | 2217198730 | 12750 | 12760 | 12790 | 12750 | 204 |
| 560 | 20230727 | 101000 | 2214594760 | 12760 | 12740 | 12760 | 12720 | 1766 |
| 561 | 20230727 | 100900 | 2192114410 | 12740 | 12780 | 12780 | 12740 | 2043 |
| 562 | 20230727 | 100800 | 2166060870 | 12780 | 12810 | 12810 | 12780 | 349 |
| 563 | 20230727 | 100700 | 2161595540 | 12820 | 12860 | 12860 | 12820 | 1637 |
| 564 | 20230727 | 100600 | 2140585780 | 12870 | 12820 | 12870 | 12820 | 123 |
| 565 | 20230727 | 100500 | 2139008720 | 12830 | 12890 | 12890 | 12830 | 317 |
| 566 | 20230727 | 100400 | 2134927870 | 12890 | 12840 | 12910 | 12840 | 5625 |
| 567 | 20230727 | 100300 | 2062419240 | 12840 | 12800 | 12840 | 12800 | 861 |
| 568 | 20230727 | 100200 | 2051369440 | 12800 | 12810 | 12810 | 12790 | 1493 |
| 569 | 20230727 | 100100 | 2032258720 | 12810 | 12820 | 12820 | 12810 | 52 |
| 570 | 20230727 | 100000 | 2031592550 | 12830 | 12830 | 12830 | 12830 | 339 |
| 571 | 20230727 | 095900 | 2027243180 | 12830 | 12810 | 12840 | 12810 | 397 |
| 572 | 20230727 | 095800 | 2022149350 | 12790 | 12800 | 12800 | 12790 | 522 |
| 573 | 20230727 | 095700 | 2015471170 | 12790 | 12790 | 12790 | 12790 | 87 |
| 574 | 20230727 | 095600 | 2014358440 | 12790 | 12780 | 12790 | 12770 | 1101 |
| 575 | 20230727 | 095500 | 2000290180 | 12780 | 12810 | 12810 | 12780 | 510 |
| 576 | 20230727 | 095400 | 1993767740 | 12820 | 12810 | 12850 | 12810 | 631 |
| 577 | 20230727 | 095300 | 1985675790 | 12810 | 12850 | 12850 | 12810 | 205 |
| 578 | 20230727 | 095200 | 1983049540 | 12840 | 12790 | 12840 | 12790 | 197 |
| 579 | 20230727 | 095100 | 1980521730 | 12780 | 12800 | 12830 | 12780 | 840 |
| 580 | 20230727 | 095000 | 1969773670 | 12780 | 12800 | 12810 | 12780 | 453 |
| 581 | 20230727 | 094900 | 1963974600 | 12800 | 12860 | 12860 | 12800 | 502 |
| 582 | 20230727 | 094800 | 1957542300 | 12860 | 12920 | 12920 | 12810 | 2065 |
| 583 | 20230727 | 094700 | 1931000840 | 12920 | 12880 | 12930 | 12850 | 1126 |
| 584 | 20230727 | 094600 | 1916486880 | 12880 | 12840 | 12880 | 12840 | 2939 |
| 585 | 20230727 | 094500 | 1878703980 | 12850 | 12810 | 12850 | 12800 | 552 |
| 586 | 20230727 | 094400 | 1871625170 | 12810 | 12810 | 12810 | 12800 | 526 |
| 587 | 20230727 | 094300 | 1864890420 | 12800 | 12800 | 12800 | 12790 | 1380 |
| 588 | 20230727 | 094200 | 1847226560 | 12800 | 12770 | 12810 | 12770 | 950 |
| 589 | 20230727 | 094100 | 1835070860 | 12730 | 12710 | 12750 | 12700 | 1641 |
| 590 | 20230727 | 094000 | 1814204410 | 12710 | 12710 | 12710 | 12710 | 456 |
| 591 | 20230727 | 093900 | 1808408650 | 12710 | 12730 | 12730 | 12710 | 770 |
| 592 | 20230727 | 093800 | 1798618150 | 12740 | 12800 | 12800 | 12740 | 4992 |
| 593 | 20230727 | 093700 | 1734883800 | 12800 | 12800 | 12800 | 12800 | 84 |
| 594 | 20230727 | 093600 | 1733808600 | 12790 | 12780 | 12800 | 12780 | 722 |
| 595 | 20230727 | 093500 | 1724576590 | 12770 | 12780 | 12780 | 12770 | 39 |
| 596 | 20230727 | 093400 | 1724078180 | 12780 | 12780 | 12780 | 12770 | 203 |
| 597 | 20230727 | 093300 | 1721484030 | 12780 | 12720 | 12790 | 12720 | 833 |
| 598 | 20230727 | 093200 | 1710847110 | 12720 | 12770 | 12770 | 12720 | 1252 |
| 599 | 20230727 | 093100 | 1694868700 | 12780 | 12770 | 12780 | 12770 | 421 |
| 600 | 20230727 | 093000 | 1689491840 | 12740 | 12690 | 12770 | 12690 | 912 |
| 601 | 20230727 | 092900 | 1677892790 | 12680 | 12680 | 12730 | 12680 | 6906 |
| 602 | 20230727 | 092800 | 1590195190 | 12680 | 12600 | 12680 | 12600 | 414 |
| 603 | 20230727 | 092700 | 1584961290 | 12630 | 12600 | 12630 | 12590 | 700 |
| 604 | 20230727 | 092600 | 1576143620 | 12610 | 12660 | 12670 | 12610 | 1310 |
| 605 | 20230727 | 092500 | 1559581330 | 12670 | 12580 | 12670 | 12570 | 1211 |
| 606 | 20230727 | 092400 | 1544326030 | 12580 | 12540 | 12580 | 12530 | 2416 |
| 607 | 20230727 | 092300 | 1514023890 | 12540 | 12630 | 12630 | 12540 | 1918 |
| 608 | 20230727 | 092200 | 1489862340 | 12640 | 12670 | 12700 | 12640 | 875 |
| 609 | 20230727 | 092100 | 1478766990 | 12720 | 12630 | 12720 | 12600 | 1620 |
| 610 | 20230727 | 092000 | 1458228430 | 12630 | 12500 | 12630 | 12490 | 2530 |
| 611 | 20230727 | 091900 | 1426533430 | 12500 | 12580 | 12580 | 12500 | 6742 |
| 612 | 20230727 | 091800 | 1342053670 | 12580 | 12590 | 12610 | 12580 | 776 |
| 613 | 20230727 | 091700 | 1332280140 | 12570 | 12620 | 12620 | 12540 | 2574 |
| 614 | 20230727 | 091600 | 1299925880 | 12620 | 12720 | 12720 | 12620 | 1227 |
| 615 | 20230727 | 091500 | 1284426920 | 12720 | 12610 | 12720 | 12560 | 7543 |
| 616 | 20230727 | 091400 | 1189014000 | 12650 | 12650 | 12650 | 12570 | 2964 |
| 617 | 20230727 | 091300 | 1151633580 | 12650 | 12720 | 12720 | 12650 | 3142 |
| 618 | 20230727 | 091200 | 1111822110 | 12710 | 12640 | 12720 | 12640 | 3388 |
| 619 | 20230727 | 091100 | 1068822400 | 12700 | 12610 | 12700 | 12600 | 3073 |
| 620 | 20230727 | 091000 | 1030025220 | 12620 | 12590 | 12620 | 12530 | 2223 |
| 621 | 20230727 | 090900 | 1002051840 | 12600 | 12250 | 12600 | 12250 | 10762 |
| 622 | 20230727 | 090800 | 868494760 | 12300 | 12430 | 12430 | 12170 | 25378 |
| 623 | 20230727 | 090700 | 556827910 | 12430 | 12680 | 12700 | 12430 | 8007 |
| 624 | 20230727 | 090600 | 456287690 | 12680 | 12780 | 12780 | 12660 | 4998 |
| 625 | 20230727 | 090500 | 392651720 | 12790 | 12800 | 12810 | 12780 | 2512 |
| 626 | 20230727 | 090400 | 360506590 | 12820 | 12930 | 12960 | 12790 | 5323 |
| 627 | 20230727 | 090300 | 291942940 | 12950 | 12970 | 13020 | 12950 | 9673 |
| 628 | 20230727 | 090200 | 166387330 | 12950 | 12860 | 12970 | 12830 | 5953 |
| 629 | 20230727 | 090100 | 89424950 | 12870 | 12780 | 12870 | 12750 | 683 |
| 630 | 20230727 | 090000 | 80650100 | 12770 | 12760 | 12850 | 12720 | 6043 |