34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 3 | 20230727 | 193000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 4 | 20230727 | 192900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 5 | 20230727 | 192800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 6 | 20230727 | 192700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 7 | 20230727 | 192600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 8 | 20230727 | 192500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 9 | 20230727 | 192400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 10 | 20230727 | 192300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 11 | 20230727 | 192200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 12 | 20230727 | 192100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 13 | 20230727 | 192000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 14 | 20230727 | 191900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 15 | 20230727 | 191800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 16 | 20230727 | 191700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 17 | 20230727 | 191600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 18 | 20230727 | 191500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 19 | 20230727 | 191400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 20 | 20230727 | 191300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 21 | 20230727 | 191200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 22 | 20230727 | 191100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 23 | 20230727 | 191000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 24 | 20230727 | 190900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 25 | 20230727 | 190800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 26 | 20230727 | 190700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 27 | 20230727 | 190600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 28 | 20230727 | 190500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 29 | 20230727 | 190400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 30 | 20230727 | 190300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 31 | 20230727 | 190200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 32 | 20230727 | 190100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 33 | 20230727 | 190000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 34 | 20230727 | 185900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 35 | 20230727 | 185800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 36 | 20230727 | 185700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 37 | 20230727 | 185600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 38 | 20230727 | 185500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 39 | 20230727 | 185400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 40 | 20230727 | 185300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 41 | 20230727 | 185200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 42 | 20230727 | 185100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 43 | 20230727 | 185000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 44 | 20230727 | 184900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 45 | 20230727 | 184800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 46 | 20230727 | 184700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 47 | 20230727 | 184600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 48 | 20230727 | 184500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 49 | 20230727 | 184400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 50 | 20230727 | 184300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 51 | 20230727 | 184200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 52 | 20230727 | 184100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 53 | 20230727 | 184000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 54 | 20230727 | 183900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 55 | 20230727 | 183800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 56 | 20230727 | 183700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 57 | 20230727 | 183600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 58 | 20230727 | 183500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 59 | 20230727 | 183400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 60 | 20230727 | 183300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 61 | 20230727 | 183200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 62 | 20230727 | 183100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 63 | 20230727 | 183000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 64 | 20230727 | 182900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 65 | 20230727 | 182800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 66 | 20230727 | 182700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 67 | 20230727 | 182600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 68 | 20230727 | 182500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 69 | 20230727 | 182400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 70 | 20230727 | 182300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 71 | 20230727 | 182200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 72 | 20230727 | 182100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 73 | 20230727 | 182000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 74 | 20230727 | 181900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 75 | 20230727 | 181800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 76 | 20230727 | 181700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 77 | 20230727 | 181600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 78 | 20230727 | 181500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 79 | 20230727 | 181400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 80 | 20230727 | 181300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 81 | 20230727 | 181200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 82 | 20230727 | 181100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 83 | 20230727 | 181000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 84 | 20230727 | 180900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 85 | 20230727 | 180800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 86 | 20230727 | 180700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 87 | 20230727 | 180600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 88 | 20230727 | 180500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 89 | 20230727 | 180400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 90 | 20230727 | 180300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 91 | 20230727 | 180200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 92 | 20230727 | 180100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 93 | 20230727 | 180000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 94 | 20230727 | 175900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 95 | 20230727 | 175800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 96 | 20230727 | 175700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 97 | 20230727 | 175600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 98 | 20230727 | 175500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 99 | 20230727 | 175400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 100 | 20230727 | 175300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 101 | 20230727 | 175200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 102 | 20230727 | 175100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 103 | 20230727 | 175000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 104 | 20230727 | 174900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 105 | 20230727 | 174800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 106 | 20230727 | 174700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 107 | 20230727 | 174600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 108 | 20230727 | 174500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 109 | 20230727 | 174400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 110 | 20230727 | 174300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 111 | 20230727 | 174200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 112 | 20230727 | 174100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 113 | 20230727 | 174000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 114 | 20230727 | 173900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 115 | 20230727 | 173800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 116 | 20230727 | 173700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 117 | 20230727 | 173600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 118 | 20230727 | 173500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 119 | 20230727 | 173400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 120 | 20230727 | 173300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 121 | 20230727 | 173200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 122 | 20230727 | 173100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 123 | 20230727 | 173000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 124 | 20230727 | 172900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 125 | 20230727 | 172800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 126 | 20230727 | 172700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 127 | 20230727 | 172600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 128 | 20230727 | 172500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 129 | 20230727 | 172400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 130 | 20230727 | 172300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 131 | 20230727 | 172200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 132 | 20230727 | 172100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 133 | 20230727 | 172000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 134 | 20230727 | 171900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 135 | 20230727 | 171800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 136 | 20230727 | 171700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 137 | 20230727 | 171600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 138 | 20230727 | 171500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 139 | 20230727 | 171400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 140 | 20230727 | 171300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 141 | 20230727 | 171200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 142 | 20230727 | 171100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 143 | 20230727 | 171000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 144 | 20230727 | 170900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 145 | 20230727 | 170800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 146 | 20230727 | 170700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 147 | 20230727 | 170600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 148 | 20230727 | 170500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 149 | 20230727 | 170400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 150 | 20230727 | 170300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 151 | 20230727 | 170200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 152 | 20230727 | 170100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 153 | 20230727 | 170000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 154 | 20230727 | 165900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 155 | 20230727 | 165800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 156 | 20230727 | 165700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 157 | 20230727 | 165600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 158 | 20230727 | 165500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 159 | 20230727 | 165400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 160 | 20230727 | 165300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 161 | 20230727 | 165200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 162 | 20230727 | 165100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 163 | 20230727 | 165000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 164 | 20230727 | 164900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 165 | 20230727 | 164800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 166 | 20230727 | 164700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 167 | 20230727 | 164600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 168 | 20230727 | 164500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 169 | 20230727 | 164400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 170 | 20230727 | 164300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 171 | 20230727 | 164200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 172 | 20230727 | 164100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 173 | 20230727 | 164000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 174 | 20230727 | 163900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 175 | 20230727 | 163800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 176 | 20230727 | 163700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 177 | 20230727 | 163600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 178 | 20230727 | 163500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 179 | 20230727 | 163400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 180 | 20230727 | 163300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 181 | 20230727 | 163200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 182 | 20230727 | 163100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 183 | 20230727 | 163000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 184 | 20230727 | 162900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 185 | 20230727 | 162800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 186 | 20230727 | 162700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 187 | 20230727 | 162600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 188 | 20230727 | 162500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 189 | 20230727 | 162400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 190 | 20230727 | 162300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 191 | 20230727 | 162200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 192 | 20230727 | 162100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 193 | 20230727 | 162000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 194 | 20230727 | 161900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 195 | 20230727 | 161800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 196 | 20230727 | 161700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 197 | 20230727 | 161600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 198 | 20230727 | 161500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 199 | 20230727 | 161400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 200 | 20230727 | 161300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 201 | 20230727 | 161200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 202 | 20230727 | 161100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 203 | 20230727 | 161000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 204 | 20230727 | 160900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 205 | 20230727 | 160800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 206 | 20230727 | 160700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 207 | 20230727 | 160600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 208 | 20230727 | 160500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 209 | 20230727 | 160400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 210 | 20230727 | 160300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 211 | 20230727 | 160200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 212 | 20230727 | 160100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 213 | 20230727 | 160000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 214 | 20230727 | 155900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 215 | 20230727 | 155800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 216 | 20230727 | 155700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 217 | 20230727 | 155600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 218 | 20230727 | 155500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 219 | 20230727 | 155400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 220 | 20230727 | 155300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 221 | 20230727 | 155200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 222 | 20230727 | 155100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 223 | 20230727 | 155000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 224 | 20230727 | 154900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 225 | 20230727 | 154800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 226 | 20230727 | 154700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 227 | 20230727 | 154600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 228 | 20230727 | 154500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 229 | 20230727 | 154400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 230 | 20230727 | 154300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 231 | 20230727 | 154200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 232 | 20230727 | 154100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 233 | 20230727 | 154000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 234 | 20230727 | 153900 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 235 | 20230727 | 153800 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 236 | 20230727 | 153700 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 237 | 20230727 | 153600 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 238 | 20230727 | 153500 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 239 | 20230727 | 153400 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 240 | 20230727 | 153300 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 241 | 20230727 | 153200 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 0 |
| 242 | 20230727 | 153100 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 243 | 20230727 | 153000 | 4575821910 | 13690 | 13690 | 13690 | 13690 | 4836 |
| 244 | 20230727 | 152900 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 245 | 20230727 | 152800 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 246 | 20230727 | 152700 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 247 | 20230727 | 152600 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 248 | 20230727 | 152500 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 249 | 20230727 | 152400 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 250 | 20230727 | 152300 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 251 | 20230727 | 152200 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 252 | 20230727 | 152100 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 253 | 20230727 | 152000 | 4509617070 | 13560 | 13560 | 13560 | 13560 | 0 |
| 254 | 20230727 | 151900 | 4509617070 | 13560 | 13550 | 13570 | 13530 | 796 |
| 255 | 20230727 | 151800 | 4498837500 | 13540 | 13570 | 13580 | 13540 | 569 |
| 256 | 20230727 | 151700 | 4491121670 | 13570 | 13580 | 13630 | 13540 | 107 |
| 257 | 20230727 | 151600 | 4489670230 | 13580 | 13590 | 13590 | 13580 | 494 |
| 258 | 20230727 | 151500 | 4482958420 | 13640 | 13600 | 13640 | 13580 | 893 |
| 259 | 20230727 | 151400 | 4470801300 | 13630 | 13590 | 13630 | 13580 | 1015 |
| 260 | 20230727 | 151300 | 4457005230 | 13540 | 13590 | 13640 | 13530 | 2597 |
| 261 | 20230727 | 151200 | 4421671920 | 13590 | 13520 | 13600 | 13520 | 2147 |
| 262 | 20230727 | 151100 | 4392580630 | 13520 | 13560 | 13570 | 13510 | 1048 |
| 263 | 20230727 | 151000 | 4378380360 | 13520 | 13590 | 13590 | 13520 | 1649 |
| 264 | 20230727 | 150900 | 4356029460 | 13560 | 13540 | 13590 | 13530 | 1828 |
| 265 | 20230727 | 150800 | 4331254970 | 13520 | 13530 | 13540 | 13450 | 2119 |
| 266 | 20230727 | 150700 | 4302638960 | 13530 | 13540 | 13540 | 13530 | 596 |
| 267 | 20230727 | 150600 | 4294573940 | 13540 | 13560 | 13570 | 13530 | 1731 |
| 268 | 20230727 | 150500 | 4271121890 | 13560 | 13570 | 13570 | 13560 | 322 |
| 269 | 20230727 | 150400 | 4266753460 | 13570 | 13570 | 13570 | 13560 | 301 |
| 270 | 20230727 | 150300 | 4262671550 | 13570 | 13560 | 13570 | 13560 | 269 |
| 271 | 20230727 | 150200 | 4259022370 | 13570 | 13570 | 13570 | 13560 | 168 |
| 272 | 20230727 | 150100 | 4256742630 | 13570 | 13580 | 13600 | 13570 | 666 |
| 273 | 20230727 | 150000 | 4247693180 | 13570 | 13590 | 13590 | 13570 | 140 |
| 274 | 20230727 | 145900 | 4245792230 | 13590 | 13600 | 13600 | 13590 | 250 |
| 275 | 20230727 | 145800 | 4242394520 | 13600 | 13590 | 13600 | 13590 | 402 |
| 276 | 20230727 | 145700 | 4236927970 | 13590 | 13600 | 13600 | 13590 | 318 |
| 277 | 20230727 | 145600 | 4232605330 | 13600 | 13580 | 13600 | 13560 | 355 |
| 278 | 20230727 | 145500 | 4227781620 | 13560 | 13600 | 13600 | 13550 | 462 |
| 279 | 20230727 | 145400 | 4221506180 | 13590 | 13550 | 13600 | 13550 | 42 |
| 280 | 20230727 | 145300 | 4220935470 | 13600 | 13590 | 13600 | 13530 | 169 |
| 281 | 20230727 | 145200 | 4218640450 | 13600 | 13590 | 13600 | 13590 | 323 |
| 282 | 20230727 | 145100 | 4214250700 | 13590 | 13550 | 13590 | 13550 | 722 |
| 283 | 20230727 | 145000 | 4204460050 | 13560 | 13550 | 13560 | 13550 | 182 |
| 284 | 20230727 | 144900 | 4201992840 | 13550 | 13510 | 13550 | 13510 | 263 |
| 285 | 20230727 | 144800 | 4198430790 | 13510 | 13570 | 13570 | 13510 | 211 |
| 286 | 20230727 | 144700 | 4195577120 | 13580 | 13600 | 13600 | 13500 | 203 |
| 287 | 20230727 | 144600 | 4192828560 | 13600 | 13600 | 13600 | 13600 | 2 |
| 288 | 20230727 | 144500 | 4192801360 | 13600 | 13540 | 13600 | 13540 | 780 |
| 289 | 20230727 | 144400 | 4182221860 | 13540 | 13510 | 13540 | 13500 | 568 |
| 290 | 20230727 | 144300 | 4174551800 | 13500 | 13520 | 13540 | 13500 | 597 |
| 291 | 20230727 | 144200 | 4166487920 | 13530 | 13550 | 13550 | 13530 | 30 |
| 292 | 20230727 | 144100 | 4166081560 | 13550 | 13550 | 13560 | 13550 | 374 |
| 293 | 20230727 | 144000 | 4161013200 | 13550 | 13550 | 13550 | 13550 | 13 |
| 294 | 20230727 | 143900 | 4160837050 | 13550 | 13550 | 13560 | 13550 | 115 |
| 295 | 20230727 | 143800 | 4159278570 | 13540 | 13570 | 13570 | 13540 | 854 |
| 296 | 20230727 | 143700 | 4147703930 | 13570 | 13580 | 13580 | 13560 | 288 |
| 297 | 20230727 | 143600 | 4143796030 | 13580 | 13550 | 13580 | 13550 | 1305 |
| 298 | 20230727 | 143500 | 4126097340 | 13550 | 13540 | 13550 | 13540 | 225 |
| 299 | 20230727 | 143400 | 4123050700 | 13540 | 13540 | 13540 | 13540 | 10 |
| 300 | 20230727 | 143300 | 4122915300 | 13530 | 13540 | 13560 | 13530 | 148 |
| 301 | 20230727 | 143200 | 4120912300 | 13540 | 13550 | 13560 | 13540 | 250 |
| 302 | 20230727 | 143100 | 4117525730 | 13560 | 13540 | 13560 | 13540 | 93 |
| 303 | 20230727 | 143000 | 4116265950 | 13560 | 13550 | 13560 | 13550 | 291 |
| 304 | 20230727 | 142900 | 4112322790 | 13550 | 13530 | 13550 | 13530 | 182 |
| 305 | 20230727 | 142800 | 4109857770 | 13540 | 13520 | 13540 | 13520 | 31 |
| 306 | 20230727 | 142700 | 4109438300 | 13520 | 13480 | 13530 | 13450 | 695 |
| 307 | 20230727 | 142600 | 4100064450 | 13480 | 13530 | 13530 | 13470 | 2664 |
| 308 | 20230727 | 142500 | 4064106600 | 13530 | 13520 | 13550 | 13520 | 312 |
| 309 | 20230727 | 142400 | 4059888080 | 13550 | 13550 | 13560 | 13520 | 1565 |
| 310 | 20230727 | 142300 | 4038697210 | 13550 | 13560 | 13560 | 13520 | 164 |
| 311 | 20230727 | 142200 | 4036479150 | 13560 | 13530 | 13560 | 13530 | 436 |
| 312 | 20230727 | 142100 | 4030576460 | 13540 | 13560 | 13570 | 13540 | 247 |
| 313 | 20230727 | 142000 | 4027229110 | 13570 | 13570 | 13570 | 13550 | 592 |
| 314 | 20230727 | 141900 | 4019203420 | 13560 | 13570 | 13570 | 13560 | 155 |
| 315 | 20230727 | 141800 | 4017101430 | 13570 | 13590 | 13600 | 13560 | 133 |
| 316 | 20230727 | 141700 | 4015296110 | 13630 | 13630 | 13630 | 13620 | 111 |
| 317 | 20230727 | 141600 | 4013783280 | 13630 | 13650 | 13650 | 13580 | 46 |
| 318 | 20230727 | 141500 | 4013157640 | 13650 | 13660 | 13660 | 13540 | 610 |
| 319 | 20230727 | 141400 | 4004893450 | 13570 | 13660 | 13670 | 13570 | 182 |
| 320 | 20230727 | 141300 | 4002415910 | 13670 | 13590 | 13670 | 13590 | 286 |
| 321 | 20230727 | 141200 | 3998526280 | 13590 | 13550 | 13600 | 13530 | 123 |
| 322 | 20230727 | 141100 | 3996858750 | 13550 | 13570 | 13570 | 13540 | 1254 |
| 323 | 20230727 | 141000 | 3979869260 | 13570 | 13570 | 13570 | 13560 | 33 |
| 324 | 20230727 | 140900 | 3979421600 | 13590 | 13590 | 13590 | 13580 | 129 |
| 325 | 20230727 | 140800 | 3977669090 | 13590 | 13550 | 13590 | 13550 | 1031 |
| 326 | 20230727 | 140700 | 3963678980 | 13530 | 13600 | 13600 | 13530 | 1469 |
| 327 | 20230727 | 140600 | 3943771450 | 13590 | 13610 | 13610 | 13590 | 355 |
| 328 | 20230727 | 140500 | 3938945710 | 13610 | 13620 | 13620 | 13610 | 400 |
| 329 | 20230727 | 140400 | 3933501000 | 13670 | 13670 | 13670 | 13610 | 199 |
| 330 | 20230727 | 140300 | 3930784870 | 13670 | 13630 | 13670 | 13610 | 411 |
| 331 | 20230727 | 140200 | 3925189380 | 13610 | 13660 | 13680 | 13610 | 126 |
| 332 | 20230727 | 140100 | 3923472870 | 13660 | 13660 | 13660 | 13650 | 403 |
| 333 | 20230727 | 140000 | 3917971590 | 13660 | 13650 | 13660 | 13650 | 95 |
| 334 | 20230727 | 135900 | 3916674080 | 13650 | 13660 | 13670 | 13560 | 1057 |
| 335 | 20230727 | 135800 | 3902319990 | 13660 | 13660 | 13660 | 13660 | 8 |
| 336 | 20230727 | 135700 | 3902210710 | 13660 | 13660 | 13680 | 13660 | 27 |
| 337 | 20230727 | 135600 | 3901841850 | 13660 | 13650 | 13660 | 13650 | 164 |
| 338 | 20230727 | 135500 | 3899602980 | 13650 | 13660 | 13660 | 13650 | 7 |
| 339 | 20230727 | 135400 | 3899507410 | 13650 | 13650 | 13650 | 13650 | 24 |
| 340 | 20230727 | 135300 | 3899179810 | 13650 | 13680 | 13690 | 13650 | 706 |
| 341 | 20230727 | 135200 | 3889524170 | 13680 | 13630 | 13680 | 13630 | 188 |
| 342 | 20230727 | 135100 | 3886961570 | 13590 | 13630 | 13630 | 13580 | 1070 |
| 343 | 20230727 | 135000 | 3872399070 | 13630 | 13640 | 13640 | 13620 | 402 |
| 344 | 20230727 | 134900 | 3866921910 | 13680 | 13680 | 13680 | 13620 | 410 |
| 345 | 20230727 | 134800 | 3861333540 | 13680 | 13620 | 13680 | 13620 | 514 |
| 346 | 20230727 | 134700 | 3854328510 | 13620 | 13610 | 13620 | 13610 | 184 |
| 347 | 20230727 | 134600 | 3851822950 | 13610 | 13630 | 13630 | 13590 | 1704 |
| 348 | 20230727 | 134500 | 3828641690 | 13630 | 13680 | 13680 | 13630 | 424 |
| 349 | 20230727 | 134400 | 3822848440 | 13680 | 13670 | 13680 | 13670 | 23 |
| 350 | 20230727 | 134300 | 3822533920 | 13670 | 13680 | 13680 | 13670 | 31 |
| 351 | 20230727 | 134200 | 3822109850 | 13680 | 13650 | 13680 | 13650 | 290 |
| 352 | 20230727 | 134100 | 3818148270 | 13660 | 13630 | 13660 | 13630 | 60 |
| 353 | 20230727 | 134000 | 3817329580 | 13630 | 13640 | 13640 | 13620 | 254 |
| 354 | 20230727 | 133900 | 3813868230 | 13640 | 13680 | 13680 | 13630 | 339 |
| 355 | 20230727 | 133800 | 3809247100 | 13680 | 13650 | 13680 | 13630 | 118 |
| 356 | 20230727 | 133700 | 3807636800 | 13680 | 13650 | 13680 | 13640 | 376 |
| 357 | 20230727 | 133600 | 3802505890 | 13660 | 13690 | 13690 | 13660 | 1471 |
| 358 | 20230727 | 133500 | 3782381880 | 13690 | 13690 | 13690 | 13690 | 114 |
| 359 | 20230727 | 133400 | 3780821220 | 13680 | 13700 | 13710 | 13680 | 363 |
| 360 | 20230727 | 133300 | 3775848580 | 13700 | 13700 | 13710 | 13700 | 66 |
| 361 | 20230727 | 133200 | 3774944240 | 13710 | 13720 | 13720 | 13700 | 84 |
| 362 | 20230727 | 133100 | 3773793100 | 13730 | 13710 | 13730 | 13700 | 808 |
| 363 | 20230727 | 133000 | 3762713120 | 13710 | 13720 | 13720 | 13710 | 3 |
| 364 | 20230727 | 132900 | 3762671980 | 13720 | 13720 | 13720 | 13720 | 25 |
| 365 | 20230727 | 132800 | 3762328980 | 13720 | 13740 | 13740 | 13710 | 314 |
| 366 | 20230727 | 132700 | 3758019910 | 13750 | 13760 | 13770 | 13740 | 338 |
| 367 | 20230727 | 132600 | 3753374590 | 13770 | 13790 | 13790 | 13770 | 159 |
| 368 | 20230727 | 132500 | 3751182210 | 13790 | 13790 | 13790 | 13790 | 10 |
| 369 | 20230727 | 132400 | 3751044310 | 13790 | 13790 | 13790 | 13780 | 29 |
| 370 | 20230727 | 132300 | 3750644600 | 13780 | 13800 | 13800 | 13780 | 12 |
| 371 | 20230727 | 132200 | 3750479030 | 13800 | 13790 | 13800 | 13790 | 135 |
| 372 | 20230727 | 132100 | 3748617240 | 13800 | 13780 | 13800 | 13740 | 438 |
| 373 | 20230727 | 132000 | 3742586880 | 13760 | 13780 | 13800 | 13750 | 1387 |
| 374 | 20230727 | 131900 | 3723497250 | 13790 | 13800 | 13800 | 13790 | 137 |
| 375 | 20230727 | 131800 | 3721606920 | 13800 | 13800 | 13800 | 13800 | 234 |
| 376 | 20230727 | 131700 | 3718377720 | 13810 | 13810 | 13810 | 13800 | 124 |
| 377 | 20230727 | 131600 | 3716666350 | 13810 | 13820 | 13820 | 13800 | 219 |
| 378 | 20230727 | 131500 | 3713643950 | 13810 | 13830 | 13830 | 13810 | 1446 |
| 379 | 20230727 | 131400 | 3693670210 | 13820 | 13810 | 13820 | 13810 | 302 |
| 380 | 20230727 | 131300 | 3689497010 | 13810 | 13800 | 13810 | 13790 | 1643 |
| 381 | 20230727 | 131200 | 3666834600 | 13790 | 13810 | 13810 | 13790 | 450 |
| 382 | 20230727 | 131100 | 3660622050 | 13810 | 13810 | 13820 | 13810 | 58 |
| 383 | 20230727 | 131000 | 3659821060 | 13810 | 13820 | 13820 | 13810 | 460 |
| 384 | 20230727 | 130900 | 3653466710 | 13820 | 13830 | 13830 | 13810 | 195 |
| 385 | 20230727 | 130800 | 3650773100 | 13830 | 13830 | 13840 | 13830 | 12 |
| 386 | 20230727 | 130700 | 3650607120 | 13840 | 13830 | 13840 | 13830 | 759 |
| 387 | 20230727 | 130600 | 3640108570 | 13830 | 13800 | 13840 | 13800 | 306 |
| 388 | 20230727 | 130500 | 3635875620 | 13840 | 13840 | 13840 | 13800 | 325 |
| 389 | 20230727 | 130400 | 3631383810 | 13840 | 13800 | 13850 | 13800 | 4472 |
| 390 | 20230727 | 130300 | 3569566880 | 13790 | 13790 | 13820 | 13780 | 331 |
| 391 | 20230727 | 130200 | 3565001710 | 13790 | 13800 | 13800 | 13790 | 1292 |
| 392 | 20230727 | 130100 | 3547173140 | 13810 | 13820 | 13820 | 13800 | 194 |
| 393 | 20230727 | 130000 | 3544495390 | 13820 | 13820 | 13820 | 13810 | 94 |
| 394 | 20230727 | 125900 | 3543197140 | 13820 | 13810 | 13820 | 13810 | 583 |
| 395 | 20230727 | 125800 | 3535145820 | 13820 | 13820 | 13820 | 13810 | 278 |
| 396 | 20230727 | 125700 | 3531306340 | 13820 | 13820 | 13820 | 13810 | 289 |
| 397 | 20230727 | 125600 | 3527313160 | 13820 | 13830 | 13830 | 13820 | 515 |
| 398 | 20230727 | 125500 | 3520190880 | 13830 | 13800 | 13840 | 13800 | 462 |
| 399 | 20230727 | 125400 | 3513807380 | 13840 | 13840 | 13860 | 13830 | 1655 |
| 400 | 20230727 | 125300 | 3490886620 | 13830 | 13810 | 13830 | 13800 | 2101 |
| 401 | 20230727 | 125200 | 3461871210 | 13810 | 13810 | 13810 | 13810 | 169 |
| 402 | 20230727 | 125100 | 3459537320 | 13810 | 13810 | 13810 | 13770 | 44 |
| 403 | 20230727 | 125000 | 3458929840 | 13810 | 13800 | 13810 | 13760 | 651 |
| 404 | 20230727 | 124900 | 3449958810 | 13790 | 13810 | 13810 | 13790 | 275 |
| 405 | 20230727 | 124800 | 3446164850 | 13810 | 13800 | 13810 | 13790 | 1284 |
| 406 | 20230727 | 124700 | 3428447240 | 13800 | 13800 | 13800 | 13790 | 30 |
| 407 | 20230727 | 124600 | 3428033250 | 13760 | 13800 | 13800 | 13760 | 269 |
| 408 | 20230727 | 124500 | 3424325930 | 13800 | 13780 | 13810 | 13780 | 913 |
| 409 | 20230727 | 124400 | 3411737850 | 13770 | 13740 | 13770 | 13740 | 410 |
| 410 | 20230727 | 124300 | 3406102590 | 13740 | 13740 | 13740 | 13740 | 10 |
| 411 | 20230727 | 124200 | 3405965190 | 13740 | 13790 | 13790 | 13740 | 173 |
| 412 | 20230727 | 124100 | 3403586020 | 13790 | 13790 | 13790 | 13790 | 8 |
| 413 | 20230727 | 124000 | 3403475700 | 13790 | 13790 | 13790 | 13790 | 1 |
| 414 | 20230727 | 123900 | 3403461910 | 13740 | 13810 | 13820 | 13730 | 596 |
| 415 | 20230727 | 123800 | 3395243130 | 13770 | 13770 | 13800 | 13770 | 3141 |
| 416 | 20230727 | 123700 | 3351934210 | 13770 | 13780 | 13780 | 13770 | 23 |
| 417 | 20230727 | 123600 | 3351617400 | 13780 | 13780 | 13780 | 13720 | 758 |
| 418 | 20230727 | 123500 | 3341189020 | 13780 | 13720 | 13780 | 13720 | 352 |
| 419 | 20230727 | 123400 | 3336346620 | 13710 | 13710 | 13790 | 13710 | 279 |
| 420 | 20230727 | 123300 | 3332520680 | 13710 | 13780 | 13800 | 13710 | 229 |
| 421 | 20230727 | 123200 | 3329363630 | 13770 | 13770 | 13770 | 13760 | 1166 |
| 422 | 20230727 | 123100 | 3313309450 | 13770 | 13680 | 13790 | 13680 | 7633 |
| 423 | 20230727 | 123000 | 3208565700 | 13680 | 13660 | 13680 | 13660 | 141 |
| 424 | 20230727 | 122900 | 3206638240 | 13660 | 13680 | 13680 | 13660 | 220 |
| 425 | 20230727 | 122800 | 3203629720 | 13680 | 13640 | 13680 | 13630 | 312 |
| 426 | 20230727 | 122700 | 3199372050 | 13640 | 13650 | 13650 | 13630 | 620 |
| 427 | 20230727 | 122600 | 3190914290 | 13650 | 13680 | 13680 | 13640 | 325 |
| 428 | 20230727 | 122500 | 3186472450 | 13680 | 13670 | 13680 | 13660 | 357 |
| 429 | 20230727 | 122400 | 3181591020 | 13680 | 13680 | 13680 | 13680 | 9 |
| 430 | 20230727 | 122300 | 3181467900 | 13680 | 13670 | 13680 | 13640 | 1148 |
| 431 | 20230727 | 122200 | 3165772020 | 13670 | 13680 | 13680 | 13670 | 332 |
| 432 | 20230727 | 122100 | 3161232270 | 13680 | 13670 | 13680 | 13670 | 406 |
| 433 | 20230727 | 122000 | 3155682120 | 13670 | 13660 | 13670 | 13650 | 1324 |
| 434 | 20230727 | 121900 | 3137596170 | 13660 | 13650 | 13660 | 13650 | 514 |
| 435 | 20230727 | 121800 | 3130578770 | 13660 | 13660 | 13660 | 13660 | 18 |
| 436 | 20230727 | 121700 | 3130332890 | 13660 | 13650 | 13660 | 13650 | 1263 |
| 437 | 20230727 | 121600 | 3113092750 | 13650 | 13640 | 13650 | 13640 | 488 |
| 438 | 20230727 | 121500 | 3106435150 | 13640 | 13620 | 13640 | 13620 | 1945 |
| 439 | 20230727 | 121400 | 3079916660 | 13620 | 13630 | 13630 | 13620 | 269 |
| 440 | 20230727 | 121300 | 3076251090 | 13630 | 13630 | 13630 | 13600 | 368 |
| 441 | 20230727 | 121200 | 3071243270 | 13620 | 13620 | 13630 | 13620 | 271 |
| 442 | 20230727 | 121100 | 3067552230 | 13620 | 13620 | 13620 | 13590 | 1409 |
| 443 | 20230727 | 121000 | 3048365670 | 13630 | 13630 | 13630 | 13630 | 53 |
| 444 | 20230727 | 120900 | 3047643280 | 13630 | 13590 | 13630 | 13590 | 1152 |
| 445 | 20230727 | 120800 | 3031977850 | 13590 | 13590 | 13600 | 13590 | 162 |
| 446 | 20230727 | 120700 | 3029776090 | 13570 | 13590 | 13600 | 13570 | 888 |
| 447 | 20230727 | 120600 | 3017706450 | 13600 | 13600 | 13600 | 13590 | 239 |
| 448 | 20230727 | 120500 | 3014457340 | 13600 | 13600 | 13600 | 13600 | 17 |
| 449 | 20230727 | 120400 | 3014226140 | 13590 | 13590 | 13590 | 13590 | 52 |
| 450 | 20230727 | 120300 | 3013519460 | 13590 | 13630 | 13630 | 13560 | 18 |
| 451 | 20230727 | 120200 | 3013274930 | 13630 | 13630 | 13630 | 13570 | 191 |
| 452 | 20230727 | 120100 | 3010676940 | 13640 | 13640 | 13640 | 13570 | 869 |
| 453 | 20230727 | 120000 | 2998841610 | 13650 | 13580 | 13650 | 13570 | 163 |
| 454 | 20230727 | 115900 | 2996623360 | 13650 | 13670 | 13670 | 13640 | 319 |
| 455 | 20230727 | 115800 | 2992271890 | 13570 | 13650 | 13670 | 13570 | 417 |
| 456 | 20230727 | 115700 | 2986597630 | 13650 | 13640 | 13650 | 13600 | 417 |
| 457 | 20230727 | 115600 | 2980907220 | 13650 | 13600 | 13650 | 13600 | 75 |
| 458 | 20230727 | 115500 | 2979886220 | 13600 | 13610 | 13620 | 13600 | 178 |
| 459 | 20230727 | 115400 | 2977463340 | 13600 | 13590 | 13600 | 13580 | 254 |
| 460 | 20230727 | 115300 | 2974012600 | 13590 | 13610 | 13610 | 13590 | 315 |
| 461 | 20230727 | 115200 | 2969729110 | 13610 | 13610 | 13610 | 13610 | 10 |
| 462 | 20230727 | 115100 | 2969593010 | 13610 | 13600 | 13650 | 13600 | 24 |
| 463 | 20230727 | 115000 | 2969266340 | 13610 | 13630 | 13670 | 13610 | 734 |
| 464 | 20230727 | 114900 | 2959254640 | 13640 | 13640 | 13640 | 13640 | 67 |
| 465 | 20230727 | 114800 | 2958340760 | 13650 | 13670 | 13670 | 13640 | 903 |
| 466 | 20230727 | 114700 | 2946013690 | 13660 | 13670 | 13670 | 13660 | 264 |
| 467 | 20230727 | 114600 | 2942405160 | 13670 | 13670 | 13670 | 13660 | 26 |
| 468 | 20230727 | 114500 | 2942049750 | 13670 | 13670 | 13670 | 13670 | 129 |
| 469 | 20230727 | 114400 | 2940286320 | 13670 | 13670 | 13670 | 13670 | 3 |
| 470 | 20230727 | 114300 | 2940245310 | 13670 | 13670 | 13670 | 13670 | 159 |
| 471 | 20230727 | 114200 | 2938071780 | 13670 | 13650 | 13670 | 13640 | 977 |
| 472 | 20230727 | 114100 | 2924730650 | 13640 | 13650 | 13650 | 13640 | 90 |
| 473 | 20230727 | 114000 | 2923502190 | 13650 | 13630 | 13650 | 13620 | 67 |
| 474 | 20230727 | 113900 | 2922589010 | 13630 | 13630 | 13630 | 13600 | 1505 |
| 475 | 20230727 | 113800 | 2902120380 | 13620 | 13640 | 13650 | 13610 | 1369 |
| 476 | 20230727 | 113700 | 2883478090 | 13650 | 13670 | 13670 | 13650 | 274 |
| 477 | 20230727 | 113600 | 2879737730 | 13630 | 13640 | 13670 | 13630 | 1012 |
| 478 | 20230727 | 113500 | 2865935750 | 13670 | 13640 | 13680 | 13640 | 211 |
| 479 | 20230727 | 113400 | 2863056290 | 13680 | 13680 | 13680 | 13640 | 10 |
| 480 | 20230727 | 113300 | 2862919530 | 13680 | 13680 | 13680 | 13680 | 11 |
| 481 | 20230727 | 113200 | 2862769050 | 13680 | 13650 | 13680 | 13610 | 766 |
| 482 | 20230727 | 113100 | 2852339900 | 13650 | 13690 | 13690 | 13640 | 1416 |
| 483 | 20230727 | 113000 | 2833010390 | 13690 | 13700 | 13710 | 13680 | 734 |
| 484 | 20230727 | 112900 | 2822958090 | 13700 | 13700 | 13700 | 13700 | 150 |
| 485 | 20230727 | 112800 | 2820903090 | 13700 | 13680 | 13710 | 13680 | 2482 |
| 486 | 20230727 | 112700 | 2786901940 | 13680 | 13690 | 13700 | 13680 | 1271 |
| 487 | 20230727 | 112600 | 2769502960 | 13690 | 13680 | 13690 | 13680 | 2107 |
| 488 | 20230727 | 112500 | 2740677180 | 13680 | 13690 | 13690 | 13670 | 1327 |
| 489 | 20230727 | 112400 | 2722524430 | 13690 | 13680 | 13690 | 13660 | 1614 |
| 490 | 20230727 | 112300 | 2700445980 | 13670 | 13660 | 13670 | 13650 | 2522 |
| 491 | 20230727 | 112200 | 2665982720 | 13660 | 13670 | 13670 | 13640 | 1550 |
| 492 | 20230727 | 112100 | 2644818390 | 13670 | 13630 | 13670 | 13630 | 2975 |
| 493 | 20230727 | 112000 | 2604226120 | 13590 | 13600 | 13630 | 13590 | 244 |
| 494 | 20230727 | 111900 | 2600904820 | 13630 | 13640 | 13640 | 13580 | 377 |
| 495 | 20230727 | 111800 | 2595771010 | 13640 | 13560 | 13640 | 13560 | 4617 |
| 496 | 20230727 | 111700 | 2533025200 | 13540 | 13540 | 13540 | 13530 | 243 |
| 497 | 20230727 | 111600 | 2529735110 | 13540 | 13540 | 13560 | 13540 | 900 |
| 498 | 20230727 | 111500 | 2517541350 | 13540 | 13520 | 13540 | 13510 | 1214 |
| 499 | 20230727 | 111400 | 2501118120 | 13550 | 13520 | 13550 | 13520 | 875 |
| 500 | 20230727 | 111300 | 2489279340 | 13520 | 13510 | 13520 | 13510 | 423 |
| 501 | 20230727 | 111200 | 2483564330 | 13520 | 13510 | 13530 | 13510 | 74 |
| 502 | 20230727 | 111100 | 2482564360 | 13540 | 13500 | 13540 | 13500 | 479 |
| 503 | 20230727 | 111000 | 2476079700 | 13500 | 13540 | 13540 | 13500 | 9 |
| 504 | 20230727 | 110900 | 2475958160 | 13540 | 13540 | 13550 | 13540 | 538 |
| 505 | 20230727 | 110800 | 2468673550 | 13540 | 13490 | 13540 | 13480 | 11 |
| 506 | 20230727 | 110700 | 2468525130 | 13490 | 13550 | 13550 | 13480 | 465 |
| 507 | 20230727 | 110600 | 2462256560 | 13550 | 13500 | 13550 | 13480 | 386 |
| 508 | 20230727 | 110500 | 2457049690 | 13500 | 13510 | 13510 | 13500 | 125 |
| 509 | 20230727 | 110400 | 2455361990 | 13520 | 13550 | 13560 | 13520 | 286 |
| 510 | 20230727 | 110300 | 2451487000 | 13550 | 13550 | 13550 | 13550 | 317 |
| 511 | 20230727 | 110200 | 2447191650 | 13550 | 13550 | 13550 | 13490 | 209 |
| 512 | 20230727 | 110100 | 2444367200 | 13470 | 13480 | 13560 | 13470 | 5596 |
| 513 | 20230727 | 110000 | 2368574200 | 13470 | 13430 | 13480 | 13430 | 351 |
| 514 | 20230727 | 105900 | 2363849440 | 13430 | 13460 | 13480 | 13430 | 467 |
| 515 | 20230727 | 105800 | 2357567840 | 13450 | 13450 | 13450 | 13450 | 615 |
| 516 | 20230727 | 105700 | 2349296090 | 13410 | 13410 | 13410 | 13410 | 76 |
| 517 | 20230727 | 105600 | 2348276930 | 13410 | 13420 | 13450 | 13400 | 1019 |
| 518 | 20230727 | 105500 | 2334618340 | 13450 | 13410 | 13450 | 13410 | 18 |
| 519 | 20230727 | 105400 | 2334376280 | 13450 | 13410 | 13450 | 13410 | 291 |
| 520 | 20230727 | 105300 | 2330472250 | 13410 | 13410 | 13410 | 13400 | 32 |
| 521 | 20230727 | 105200 | 2330043230 | 13410 | 13400 | 13480 | 13400 | 365 |
| 522 | 20230727 | 105100 | 2325150330 | 13400 | 13400 | 13400 | 13400 | 154 |
| 523 | 20230727 | 105000 | 2323086730 | 13400 | 13400 | 13400 | 13400 | 17 |
| 524 | 20230727 | 104900 | 2322858930 | 13390 | 13400 | 13400 | 13390 | 165 |
| 525 | 20230727 | 104800 | 2320649490 | 13400 | 13400 | 13410 | 13400 | 667 |
| 526 | 20230727 | 104700 | 2311710200 | 13400 | 13400 | 13480 | 13400 | 786 |
| 527 | 20230727 | 104600 | 2301175920 | 13400 | 13490 | 13490 | 13400 | 516 |
| 528 | 20230727 | 104500 | 2294260000 | 13490 | 13410 | 13500 | 13400 | 89 |
| 529 | 20230727 | 104400 | 2293067060 | 13410 | 13460 | 13500 | 13410 | 471 |
| 530 | 20230727 | 104300 | 2286739680 | 13460 | 13410 | 13500 | 13410 | 219 |
| 531 | 20230727 | 104200 | 2283800220 | 13410 | 13400 | 13460 | 13400 | 53 |
| 532 | 20230727 | 104100 | 2283089500 | 13400 | 13470 | 13500 | 13400 | 484 |
| 533 | 20230727 | 104000 | 2276583460 | 13410 | 13410 | 13470 | 13410 | 29 |
| 534 | 20230727 | 103900 | 2276193550 | 13470 | 13390 | 13470 | 13380 | 348 |
| 535 | 20230727 | 103800 | 2271532730 | 13390 | 13410 | 13470 | 13390 | 492 |
| 536 | 20230727 | 103700 | 2264938820 | 13400 | 13430 | 13440 | 13390 | 2804 |
| 537 | 20230727 | 103600 | 2227343610 | 13440 | 13510 | 13540 | 13440 | 4833 |
| 538 | 20230727 | 103500 | 2162226500 | 13540 | 13510 | 13550 | 13500 | 448 |
| 539 | 20230727 | 103400 | 2156171080 | 13510 | 13550 | 13550 | 13510 | 147 |
| 540 | 20230727 | 103300 | 2154184320 | 13520 | 13550 | 13560 | 13520 | 980 |
| 541 | 20230727 | 103200 | 2140920330 | 13530 | 13560 | 13560 | 13530 | 72 |
| 542 | 20230727 | 103100 | 2139945870 | 13560 | 13520 | 13560 | 13520 | 176 |
| 543 | 20230727 | 103000 | 2137566270 | 13520 | 13560 | 13560 | 13520 | 112 |
| 544 | 20230727 | 102900 | 2136047990 | 13560 | 13560 | 13560 | 13510 | 114 |
| 545 | 20230727 | 102800 | 2134502750 | 13560 | 13540 | 13560 | 13500 | 172 |
| 546 | 20230727 | 102700 | 2132173830 | 13490 | 13500 | 13500 | 13490 | 170 |
| 547 | 20230727 | 102600 | 2129878950 | 13550 | 13500 | 13550 | 13490 | 363 |
| 548 | 20230727 | 102500 | 2124969850 | 13510 | 13540 | 13540 | 13500 | 23 |
| 549 | 20230727 | 102400 | 2124659120 | 13540 | 13500 | 13550 | 13490 | 139 |
| 550 | 20230727 | 102300 | 2122779330 | 13540 | 13540 | 13540 | 13490 | 162 |
| 551 | 20230727 | 102200 | 2120586300 | 13490 | 13490 | 13550 | 13490 | 332 |
| 552 | 20230727 | 102100 | 2116101360 | 13490 | 13490 | 13550 | 13480 | 3294 |
| 553 | 20230727 | 102000 | 2071654930 | 13490 | 13470 | 13490 | 13460 | 2492 |
| 554 | 20230727 | 101900 | 2038063460 | 13460 | 13550 | 13550 | 13460 | 222 |
| 555 | 20230727 | 101800 | 2035071550 | 13460 | 13500 | 13550 | 13460 | 2924 |
| 556 | 20230727 | 101700 | 1995589520 | 13500 | 13490 | 13500 | 13480 | 654 |
| 557 | 20230727 | 101600 | 1986762260 | 13490 | 13500 | 13500 | 13490 | 260 |
| 558 | 20230727 | 101500 | 1983252970 | 13510 | 13550 | 13560 | 13500 | 140 |
| 559 | 20230727 | 101400 | 1981359830 | 13550 | 13560 | 13560 | 13550 | 493 |
| 560 | 20230727 | 101300 | 1974678640 | 13560 | 13550 | 13570 | 13550 | 955 |
| 561 | 20230727 | 101200 | 1961736660 | 13550 | 13550 | 13550 | 13510 | 62 |
| 562 | 20230727 | 101100 | 1960898960 | 13550 | 13500 | 13550 | 13500 | 78 |
| 563 | 20230727 | 101000 | 1959845110 | 13490 | 13510 | 13550 | 13490 | 382 |
| 564 | 20230727 | 100900 | 1954684910 | 13550 | 13560 | 13560 | 13490 | 438 |
| 565 | 20230727 | 100800 | 1948767250 | 13570 | 13570 | 13570 | 13490 | 572 |
| 566 | 20230727 | 100700 | 1941043190 | 13560 | 13580 | 13580 | 13490 | 403 |
| 567 | 20230727 | 100600 | 1935598770 | 13500 | 13550 | 13580 | 13490 | 1683 |
| 568 | 20230727 | 100500 | 1912838560 | 13550 | 13560 | 13560 | 13550 | 499 |
| 569 | 20230727 | 100400 | 1906075100 | 13560 | 13580 | 13580 | 13560 | 498 |
| 570 | 20230727 | 100300 | 1899321020 | 13560 | 13590 | 13590 | 13560 | 183 |
| 571 | 20230727 | 100200 | 1896837170 | 13600 | 13590 | 13610 | 13590 | 605 |
| 572 | 20230727 | 100100 | 1888614220 | 13590 | 13590 | 13590 | 13590 | 213 |
| 573 | 20230727 | 100000 | 1885719550 | 13590 | 13610 | 13630 | 13540 | 1533 |
| 574 | 20230727 | 095900 | 1864934030 | 13610 | 13680 | 13680 | 13550 | 2198 |
| 575 | 20230727 | 095800 | 1835056350 | 13700 | 13590 | 13700 | 13580 | 5169 |
| 576 | 20230727 | 095700 | 1764400590 | 13590 | 13650 | 13650 | 13590 | 395 |
| 577 | 20230727 | 095600 | 1759028830 | 13650 | 13580 | 13650 | 13550 | 682 |
| 578 | 20230727 | 095500 | 1749741270 | 13580 | 13540 | 13610 | 13540 | 2335 |
| 579 | 20230727 | 095400 | 1718079170 | 13530 | 13560 | 13560 | 13530 | 1244 |
| 580 | 20230727 | 095300 | 1701224140 | 13560 | 13560 | 13560 | 13560 | 111 |
| 581 | 20230727 | 095200 | 1699718980 | 13560 | 13520 | 13560 | 13520 | 687 |
| 582 | 20230727 | 095100 | 1690415940 | 13520 | 13500 | 13530 | 13500 | 3104 |
| 583 | 20230727 | 095000 | 1648463210 | 13500 | 13530 | 13540 | 13470 | 1749 |
| 584 | 20230727 | 094900 | 1624839670 | 13570 | 13570 | 13570 | 13520 | 859 |
| 585 | 20230727 | 094800 | 1613206250 | 13550 | 13650 | 13650 | 13550 | 622 |
| 586 | 20230727 | 094700 | 1604763810 | 13570 | 13570 | 13650 | 13560 | 698 |
| 587 | 20230727 | 094600 | 1595277510 | 13570 | 13570 | 13600 | 13570 | 621 |
| 588 | 20230727 | 094500 | 1586847650 | 13600 | 13650 | 13670 | 13600 | 2626 |
| 589 | 20230727 | 094400 | 1551018610 | 13640 | 13620 | 13640 | 13620 | 2400 |
| 590 | 20230727 | 094300 | 1518296510 | 13630 | 13570 | 13650 | 13570 | 5877 |
| 591 | 20230727 | 094200 | 1438305650 | 13570 | 13570 | 13580 | 13570 | 1190 |
| 592 | 20230727 | 094100 | 1422152330 | 13590 | 13530 | 13590 | 13530 | 2707 |
| 593 | 20230727 | 094000 | 1385437960 | 13530 | 13500 | 13550 | 13500 | 2200 |
| 594 | 20230727 | 093900 | 1355688480 | 13490 | 13520 | 13520 | 13480 | 329 |
| 595 | 20230727 | 093800 | 1351248810 | 13520 | 13510 | 13530 | 13510 | 1358 |
| 596 | 20230727 | 093700 | 1332891070 | 13510 | 13440 | 13520 | 13440 | 2473 |
| 597 | 20230727 | 093600 | 1299505640 | 13440 | 13450 | 13450 | 13400 | 868 |
| 598 | 20230727 | 093500 | 1287851730 | 13450 | 13440 | 13490 | 13400 | 1533 |
| 599 | 20230727 | 093400 | 1267249980 | 13450 | 13370 | 13450 | 13370 | 577 |
| 600 | 20230727 | 093300 | 1259500450 | 13390 | 13410 | 13410 | 13370 | 710 |
| 601 | 20230727 | 093200 | 1249992370 | 13440 | 13440 | 13480 | 13430 | 2582 |
| 602 | 20230727 | 093100 | 1215256960 | 13440 | 13350 | 13440 | 13350 | 6611 |
| 603 | 20230727 | 093000 | 1126668640 | 13350 | 13350 | 13350 | 13330 | 782 |
| 604 | 20230727 | 092900 | 1116236190 | 13350 | 13370 | 13370 | 13350 | 2042 |
| 605 | 20230727 | 092800 | 1088974190 | 13320 | 13370 | 13370 | 13320 | 864 |
| 606 | 20230727 | 092700 | 1077442460 | 13370 | 13360 | 13370 | 13340 | 1360 |
| 607 | 20230727 | 092600 | 1059274110 | 13370 | 13370 | 13370 | 13370 | 257 |
| 608 | 20230727 | 092500 | 1055838020 | 13370 | 13360 | 13380 | 13360 | 404 |
| 609 | 20230727 | 092400 | 1050437810 | 13360 | 13340 | 13360 | 13320 | 627 |
| 610 | 20230727 | 092300 | 1042070300 | 13340 | 13330 | 13350 | 13320 | 606 |
| 611 | 20230727 | 092200 | 1033989280 | 13340 | 13380 | 13400 | 13340 | 1221 |
| 612 | 20230727 | 092100 | 1017679710 | 13400 | 13380 | 13410 | 13380 | 944 |
| 613 | 20230727 | 092000 | 1005029170 | 13380 | 13420 | 13430 | 13380 | 725 |
| 614 | 20230727 | 091900 | 995304400 | 13410 | 13380 | 13410 | 13360 | 678 |
| 615 | 20230727 | 091800 | 986228250 | 13350 | 13400 | 13400 | 13340 | 1346 |
| 616 | 20230727 | 091700 | 968240300 | 13360 | 13420 | 13430 | 13360 | 1549 |
| 617 | 20230727 | 091600 | 947495030 | 13420 | 13420 | 13430 | 13420 | 1266 |
| 618 | 20230727 | 091500 | 930497710 | 13430 | 13430 | 13430 | 13390 | 1093 |
| 619 | 20230727 | 091400 | 915834810 | 13430 | 13390 | 13440 | 13390 | 4040 |
| 620 | 20230727 | 091300 | 861654750 | 13390 | 13390 | 13400 | 13390 | 489 |
| 621 | 20230727 | 091200 | 855103270 | 13410 | 13380 | 13440 | 13380 | 1038 |
| 622 | 20230727 | 091100 | 841189960 | 13380 | 13410 | 13450 | 13370 | 8200 |
| 623 | 20230727 | 091000 | 731354690 | 13400 | 13470 | 13470 | 13400 | 1495 |
| 624 | 20230727 | 090900 | 711264770 | 13470 | 13480 | 13480 | 13410 | 3135 |
| 625 | 20230727 | 090800 | 669034750 | 13470 | 13530 | 13530 | 13460 | 5231 |
| 626 | 20230727 | 090700 | 598415000 | 13530 | 13500 | 13560 | 13480 | 9192 |
| 627 | 20230727 | 090600 | 474220480 | 13490 | 13400 | 13490 | 13400 | 7451 |
| 628 | 20230727 | 090500 | 374001410 | 13400 | 13420 | 13430 | 13400 | 3452 |
| 629 | 20230727 | 090400 | 327683130 | 13410 | 13420 | 13420 | 13400 | 1088 |
| 630 | 20230727 | 090300 | 313091690 | 13420 | 13420 | 13490 | 13420 | 7803 |
| 631 | 20230727 | 090200 | 208044840 | 13420 | 13370 | 13420 | 13370 | 7457 |
| 632 | 20230727 | 090100 | 108157680 | 13370 | 13220 | 13390 | 13220 | 3642 |
| 633 | 20230727 | 090000 | 59677980 | 13210 | 13070 | 13220 | 13070 | 4553 |