32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 3 | 20230728 | 190500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 4 | 20230728 | 190400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 5 | 20230728 | 190300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 6 | 20230728 | 190200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 7 | 20230728 | 190100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 8 | 20230728 | 190000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 9 | 20230728 | 185900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 10 | 20230728 | 185800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 11 | 20230728 | 185700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 12 | 20230728 | 185600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 13 | 20230728 | 185500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 14 | 20230728 | 185400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 15 | 20230728 | 185300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 16 | 20230728 | 185200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 17 | 20230728 | 185100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 18 | 20230728 | 185000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 19 | 20230728 | 184900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 20 | 20230728 | 184800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 21 | 20230728 | 184700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 22 | 20230728 | 184600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 23 | 20230728 | 184500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 24 | 20230728 | 184400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 25 | 20230728 | 184300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 26 | 20230728 | 184200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 27 | 20230728 | 184100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 28 | 20230728 | 184000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 29 | 20230728 | 183900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 30 | 20230728 | 183800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 31 | 20230728 | 183700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 32 | 20230728 | 183600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 33 | 20230728 | 183500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 34 | 20230728 | 183400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 35 | 20230728 | 183300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 36 | 20230728 | 183200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 37 | 20230728 | 183100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 38 | 20230728 | 183000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 39 | 20230728 | 182900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 40 | 20230728 | 182800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 41 | 20230728 | 182700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 42 | 20230728 | 182600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 43 | 20230728 | 182500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 44 | 20230728 | 182400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 45 | 20230728 | 182300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 46 | 20230728 | 182200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 47 | 20230728 | 182100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 48 | 20230728 | 182000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 49 | 20230728 | 181900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 50 | 20230728 | 181800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 51 | 20230728 | 181700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 52 | 20230728 | 181600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 53 | 20230728 | 181500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 54 | 20230728 | 181400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 55 | 20230728 | 181300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 56 | 20230728 | 181200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 57 | 20230728 | 181100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 58 | 20230728 | 181000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 59 | 20230728 | 180900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 60 | 20230728 | 180800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 61 | 20230728 | 180700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 62 | 20230728 | 180600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 63 | 20230728 | 180500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 64 | 20230728 | 180400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 65 | 20230728 | 180300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 66 | 20230728 | 180200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 67 | 20230728 | 180100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 68 | 20230728 | 180000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 69 | 20230728 | 175900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 70 | 20230728 | 175800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 71 | 20230728 | 175700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 72 | 20230728 | 175600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 73 | 20230728 | 175500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 74 | 20230728 | 175400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 75 | 20230728 | 175300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 76 | 20230728 | 175200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 77 | 20230728 | 175100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 78 | 20230728 | 175000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 79 | 20230728 | 174900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 80 | 20230728 | 174800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 81 | 20230728 | 174700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 82 | 20230728 | 174600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 83 | 20230728 | 174500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 84 | 20230728 | 174400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 85 | 20230728 | 174300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 86 | 20230728 | 174200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 87 | 20230728 | 174100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 88 | 20230728 | 174000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 89 | 20230728 | 173900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 90 | 20230728 | 173800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 91 | 20230728 | 173700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 92 | 20230728 | 173600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 93 | 20230728 | 173500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 94 | 20230728 | 173400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 95 | 20230728 | 173300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 96 | 20230728 | 173200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 97 | 20230728 | 173100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 98 | 20230728 | 173000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 99 | 20230728 | 172900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 100 | 20230728 | 172800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 101 | 20230728 | 172700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 102 | 20230728 | 172600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 103 | 20230728 | 172500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 104 | 20230728 | 172400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 105 | 20230728 | 172300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 106 | 20230728 | 172200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 107 | 20230728 | 172100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 108 | 20230728 | 172000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 109 | 20230728 | 171900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 110 | 20230728 | 171800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 111 | 20230728 | 171700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 112 | 20230728 | 171600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 113 | 20230728 | 171500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 114 | 20230728 | 171400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 115 | 20230728 | 171300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 116 | 20230728 | 171200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 117 | 20230728 | 171100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 118 | 20230728 | 171000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 119 | 20230728 | 170900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 120 | 20230728 | 170800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 121 | 20230728 | 170700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 122 | 20230728 | 170600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 123 | 20230728 | 170500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 124 | 20230728 | 170400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 125 | 20230728 | 170300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 126 | 20230728 | 170200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 127 | 20230728 | 170100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 128 | 20230728 | 170000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 129 | 20230728 | 165900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 130 | 20230728 | 165800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 131 | 20230728 | 165700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 132 | 20230728 | 165600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 133 | 20230728 | 165500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 134 | 20230728 | 165400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 135 | 20230728 | 165300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 136 | 20230728 | 165200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 137 | 20230728 | 165100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 138 | 20230728 | 165000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 139 | 20230728 | 164900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 140 | 20230728 | 164800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 141 | 20230728 | 164700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 142 | 20230728 | 164600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 143 | 20230728 | 164500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 144 | 20230728 | 164400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 145 | 20230728 | 164300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 146 | 20230728 | 164200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 147 | 20230728 | 164100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 148 | 20230728 | 164000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 149 | 20230728 | 163900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 150 | 20230728 | 163800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 151 | 20230728 | 163700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 152 | 20230728 | 163600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 153 | 20230728 | 163500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 154 | 20230728 | 163400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 155 | 20230728 | 163300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 156 | 20230728 | 163200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 157 | 20230728 | 163100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 158 | 20230728 | 163000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 159 | 20230728 | 162900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 160 | 20230728 | 162800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 161 | 20230728 | 162700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 162 | 20230728 | 162600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 163 | 20230728 | 162500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 164 | 20230728 | 162400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 165 | 20230728 | 162300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 166 | 20230728 | 162200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 167 | 20230728 | 162100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 168 | 20230728 | 162000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 169 | 20230728 | 161900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 170 | 20230728 | 161800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 171 | 20230728 | 161700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 172 | 20230728 | 161600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 173 | 20230728 | 161500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 174 | 20230728 | 161400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 175 | 20230728 | 161300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 176 | 20230728 | 161200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 177 | 20230728 | 161100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 178 | 20230728 | 161000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 179 | 20230728 | 160900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 180 | 20230728 | 160800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 181 | 20230728 | 160700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 182 | 20230728 | 160600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 183 | 20230728 | 160500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 184 | 20230728 | 160400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 185 | 20230728 | 160300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 186 | 20230728 | 160200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 187 | 20230728 | 160100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 188 | 20230728 | 160000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 189 | 20230728 | 155900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 190 | 20230728 | 155800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 191 | 20230728 | 155700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 192 | 20230728 | 155600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 193 | 20230728 | 155500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 194 | 20230728 | 155400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 195 | 20230728 | 155300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 196 | 20230728 | 155200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 197 | 20230728 | 155100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 198 | 20230728 | 155000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 199 | 20230728 | 154900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 200 | 20230728 | 154800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 201 | 20230728 | 154700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 202 | 20230728 | 154600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 203 | 20230728 | 154500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 204 | 20230728 | 154400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 205 | 20230728 | 154300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 206 | 20230728 | 154200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 207 | 20230728 | 154100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 208 | 20230728 | 154000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 209 | 20230728 | 153900 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 210 | 20230728 | 153800 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 211 | 20230728 | 153700 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 212 | 20230728 | 153600 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 213 | 20230728 | 153500 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 214 | 20230728 | 153400 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 215 | 20230728 | 153300 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 216 | 20230728 | 153200 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 217 | 20230728 | 153100 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 0 |
| 218 | 20230728 | 153000 | 7304146840 | 15120 | 15120 | 15120 | 15120 | 5630 |
| 219 | 20230728 | 152900 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 220 | 20230728 | 152800 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 221 | 20230728 | 152700 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 222 | 20230728 | 152600 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 223 | 20230728 | 152500 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 224 | 20230728 | 152400 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 225 | 20230728 | 152300 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 226 | 20230728 | 152200 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 227 | 20230728 | 152100 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 228 | 20230728 | 152000 | 7219021240 | 15120 | 15120 | 15120 | 15120 | 0 |
| 229 | 20230728 | 151900 | 7219021240 | 15120 | 15120 | 15120 | 15110 | 1395 |
| 230 | 20230728 | 151800 | 7197931420 | 15110 | 15120 | 15120 | 15110 | 335 |
| 231 | 20230728 | 151700 | 7192866520 | 15120 | 15120 | 15120 | 15120 | 462 |
| 232 | 20230728 | 151600 | 7185881080 | 15120 | 15110 | 15120 | 15110 | 1524 |
| 233 | 20230728 | 151500 | 7162844370 | 15110 | 15100 | 15110 | 15090 | 2078 |
| 234 | 20230728 | 151400 | 7131469200 | 15100 | 15090 | 15100 | 15090 | 1291 |
| 235 | 20230728 | 151300 | 7111987800 | 15090 | 15090 | 15090 | 15090 | 1449 |
| 236 | 20230728 | 151200 | 7090122390 | 15070 | 15070 | 15070 | 15070 | 1672 |
| 237 | 20230728 | 151100 | 7064925350 | 15070 | 15080 | 15090 | 15070 | 2718 |
| 238 | 20230728 | 151000 | 7023939620 | 15070 | 15090 | 15090 | 15070 | 399 |
| 239 | 20230728 | 150900 | 7017922130 | 15090 | 15110 | 15110 | 15090 | 924 |
| 240 | 20230728 | 150800 | 7003978250 | 15090 | 15110 | 15110 | 15090 | 1264 |
| 241 | 20230728 | 150700 | 6984896730 | 15110 | 15100 | 15120 | 15100 | 2115 |
| 242 | 20230728 | 150600 | 6952944780 | 15100 | 15110 | 15110 | 15100 | 1572 |
| 243 | 20230728 | 150500 | 6929192500 | 15110 | 15110 | 15120 | 15110 | 765 |
| 244 | 20230728 | 150400 | 6917632060 | 15110 | 15110 | 15120 | 15110 | 557 |
| 245 | 20230728 | 150300 | 6909214870 | 15110 | 15100 | 15110 | 15100 | 986 |
| 246 | 20230728 | 150200 | 6894318870 | 15100 | 15110 | 15110 | 15100 | 1391 |
| 247 | 20230728 | 150100 | 6873303850 | 15110 | 15120 | 15120 | 15110 | 2027 |
| 248 | 20230728 | 150000 | 6842658290 | 15120 | 15120 | 15120 | 15110 | 473 |
| 249 | 20230728 | 145900 | 6835507050 | 15110 | 15110 | 15110 | 15110 | 177 |
| 250 | 20230728 | 145800 | 6832832580 | 15110 | 15110 | 15120 | 15110 | 91 |
| 251 | 20230728 | 145700 | 6831457560 | 15120 | 15120 | 15120 | 15120 | 330 |
| 252 | 20230728 | 145600 | 6826467960 | 15120 | 15120 | 15120 | 15110 | 1032 |
| 253 | 20230728 | 145500 | 6810867660 | 15120 | 15110 | 15120 | 15110 | 424 |
| 254 | 20230728 | 145400 | 6804459430 | 15110 | 15110 | 15110 | 15110 | 298 |
| 255 | 20230728 | 145300 | 6799956650 | 15110 | 15100 | 15110 | 15100 | 1903 |
| 256 | 20230728 | 145200 | 6771212000 | 15090 | 15100 | 15100 | 15090 | 147 |
| 257 | 20230728 | 145100 | 6768993670 | 15100 | 15100 | 15110 | 15090 | 1484 |
| 258 | 20230728 | 145000 | 6746584970 | 15090 | 15090 | 15100 | 15090 | 280 |
| 259 | 20230728 | 144900 | 6742358170 | 15100 | 15100 | 15100 | 15090 | 359 |
| 260 | 20230728 | 144800 | 6736937280 | 15100 | 15100 | 15110 | 15100 | 1917 |
| 261 | 20230728 | 144700 | 6707987420 | 15100 | 15090 | 15100 | 15080 | 2379 |
| 262 | 20230728 | 144600 | 6672065220 | 15090 | 15090 | 15090 | 15080 | 390 |
| 263 | 20230728 | 144500 | 6666181710 | 15090 | 15060 | 15090 | 15060 | 3335 |
| 264 | 20230728 | 144400 | 6615877820 | 15050 | 15070 | 15070 | 15050 | 201 |
| 265 | 20230728 | 144300 | 6612850990 | 15060 | 15060 | 15060 | 15050 | 980 |
| 266 | 20230728 | 144200 | 6598095380 | 15040 | 15050 | 15050 | 15040 | 633 |
| 267 | 20230728 | 144100 | 6588571580 | 15050 | 15050 | 15050 | 15050 | 1157 |
| 268 | 20230728 | 144000 | 6571158730 | 15060 | 15060 | 15060 | 15060 | 81 |
| 269 | 20230728 | 143900 | 6569938870 | 15060 | 15070 | 15070 | 15060 | 805 |
| 270 | 20230728 | 143800 | 6557812040 | 15070 | 15080 | 15080 | 15070 | 490 |
| 271 | 20230728 | 143700 | 6550426620 | 15070 | 15070 | 15070 | 15070 | 690 |
| 272 | 20230728 | 143600 | 6540028320 | 15070 | 15060 | 15070 | 15060 | 263 |
| 273 | 20230728 | 143500 | 6536064920 | 15070 | 15070 | 15070 | 15070 | 50 |
| 274 | 20230728 | 143400 | 6535311420 | 15070 | 15080 | 15080 | 15070 | 506 |
| 275 | 20230728 | 143300 | 6527685500 | 15070 | 15070 | 15070 | 15070 | 245 |
| 276 | 20230728 | 143200 | 6523993350 | 15070 | 15070 | 15070 | 15070 | 148 |
| 277 | 20230728 | 143100 | 6521762990 | 15070 | 15070 | 15070 | 15060 | 1123 |
| 278 | 20230728 | 143000 | 6504843640 | 15070 | 15060 | 15070 | 15060 | 340 |
| 279 | 20230728 | 142900 | 6499721980 | 15060 | 15050 | 15070 | 15050 | 788 |
| 280 | 20230728 | 142800 | 6487852040 | 15050 | 15040 | 15050 | 15030 | 827 |
| 281 | 20230728 | 142700 | 6475408510 | 15040 | 15020 | 15040 | 15020 | 457 |
| 282 | 20230728 | 142600 | 6468538540 | 15020 | 15010 | 15020 | 15000 | 411 |
| 283 | 20230728 | 142500 | 6462369320 | 15010 | 15000 | 15010 | 14980 | 919 |
| 284 | 20230728 | 142400 | 6448594050 | 15000 | 15010 | 15010 | 15000 | 112 |
| 285 | 20230728 | 142300 | 6446913880 | 15010 | 14980 | 15010 | 14980 | 356 |
| 286 | 20230728 | 142200 | 6441576820 | 14980 | 14990 | 14990 | 14980 | 83 |
| 287 | 20230728 | 142100 | 6440333330 | 14990 | 15000 | 15000 | 14990 | 157 |
| 288 | 20230728 | 142000 | 6437979310 | 15000 | 15000 | 15000 | 15000 | 2 |
| 289 | 20230728 | 141900 | 6437949310 | 15000 | 15000 | 15000 | 15000 | 1 |
| 290 | 20230728 | 141800 | 6437934310 | 15010 | 15010 | 15010 | 15010 | 0 |
| 291 | 20230728 | 141700 | 6437934310 | 15010 | 15010 | 15010 | 15010 | 10 |
| 292 | 20230728 | 141600 | 6437784210 | 14980 | 14980 | 14980 | 14980 | 0 |
| 293 | 20230728 | 141500 | 6437784210 | 14980 | 15010 | 15010 | 14980 | 306 |
| 294 | 20230728 | 141400 | 6433196410 | 15010 | 14980 | 15010 | 14980 | 609 |
| 295 | 20230728 | 141300 | 6424057900 | 15010 | 14970 | 15010 | 14930 | 2017 |
| 296 | 20230728 | 141200 | 6393869270 | 14960 | 14940 | 14960 | 14940 | 172 |
| 297 | 20230728 | 141100 | 6391296350 | 14950 | 14940 | 14950 | 14930 | 495 |
| 298 | 20230728 | 141000 | 6383900070 | 14940 | 14970 | 14970 | 14940 | 2232 |
| 299 | 20230728 | 140900 | 6350533830 | 14970 | 14990 | 14990 | 14960 | 4421 |
| 300 | 20230728 | 140800 | 6284324910 | 15000 | 15000 | 15000 | 15000 | 482 |
| 301 | 20230728 | 140700 | 6277094910 | 15000 | 15010 | 15010 | 15000 | 850 |
| 302 | 20230728 | 140600 | 6264343910 | 15010 | 15050 | 15050 | 15010 | 60 |
| 303 | 20230728 | 140500 | 6263441270 | 15050 | 15020 | 15050 | 14990 | 4103 |
| 304 | 20230728 | 140400 | 6201842290 | 15020 | 15030 | 15030 | 15020 | 860 |
| 305 | 20230728 | 140300 | 6188921780 | 15080 | 15070 | 15080 | 15070 | 4 |
| 306 | 20230728 | 140200 | 6188861490 | 15080 | 15030 | 15080 | 15030 | 1011 |
| 307 | 20230728 | 140100 | 6173640790 | 15020 | 15010 | 15030 | 15010 | 138 |
| 308 | 20230728 | 140000 | 6171567960 | 15020 | 15010 | 15020 | 15010 | 141 |
| 309 | 20230728 | 135900 | 6169450200 | 15030 | 15010 | 15030 | 15010 | 122 |
| 310 | 20230728 | 135800 | 6167616940 | 15010 | 15010 | 15020 | 15010 | 537 |
| 311 | 20230728 | 135700 | 6159553570 | 15010 | 15020 | 15020 | 15010 | 140 |
| 312 | 20230728 | 135600 | 6157451790 | 15020 | 15020 | 15020 | 15020 | 1 |
| 313 | 20230728 | 135500 | 6157436770 | 15040 | 15040 | 15040 | 15030 | 714 |
| 314 | 20230728 | 135400 | 6146698220 | 15040 | 15010 | 15040 | 15010 | 481 |
| 315 | 20230728 | 135300 | 6139467380 | 15000 | 15000 | 15000 | 15000 | 1 |
| 316 | 20230728 | 135200 | 6139452380 | 15020 | 15020 | 15020 | 15020 | 0 |
| 317 | 20230728 | 135100 | 6139452380 | 15020 | 15000 | 15020 | 14990 | 669 |
| 318 | 20230728 | 135000 | 6129415060 | 15000 | 15000 | 15000 | 15000 | 604 |
| 319 | 20230728 | 134900 | 6120355060 | 15000 | 14990 | 15000 | 14990 | 180 |
| 320 | 20230728 | 134800 | 6117655660 | 14990 | 15030 | 15030 | 14990 | 4293 |
| 321 | 20230728 | 134700 | 6053238390 | 15060 | 15030 | 15060 | 15030 | 11 |
| 322 | 20230728 | 134600 | 6053073030 | 15030 | 15040 | 15050 | 15030 | 572 |
| 323 | 20230728 | 134500 | 6044475460 | 15030 | 15030 | 15030 | 15030 | 0 |
| 324 | 20230728 | 134400 | 6044475460 | 15030 | 15030 | 15040 | 15030 | 1012 |
| 325 | 20230728 | 134300 | 6029260080 | 15040 | 15050 | 15050 | 15040 | 278 |
| 326 | 20230728 | 134200 | 6025078220 | 15050 | 15070 | 15070 | 15050 | 699 |
| 327 | 20230728 | 134100 | 6014551590 | 15060 | 15060 | 15060 | 15060 | 110 |
| 328 | 20230728 | 134000 | 6012894990 | 15060 | 15070 | 15070 | 15060 | 155 |
| 329 | 20230728 | 133900 | 6010560420 | 15060 | 15060 | 15070 | 15060 | 621 |
| 330 | 20230728 | 133800 | 6001207960 | 15060 | 15060 | 15060 | 15010 | 1196 |
| 331 | 20230728 | 133700 | 5983227920 | 15060 | 15090 | 15090 | 15060 | 2378 |
| 332 | 20230728 | 133600 | 5947362790 | 15090 | 15090 | 15100 | 15090 | 1672 |
| 333 | 20230728 | 133500 | 5922132300 | 15090 | 15100 | 15100 | 15090 | 291 |
| 334 | 20230728 | 133400 | 5917738850 | 15100 | 15090 | 15100 | 15090 | 693 |
| 335 | 20230728 | 133300 | 5907275650 | 15100 | 15100 | 15100 | 15090 | 583 |
| 336 | 20230728 | 133200 | 5898475350 | 15100 | 15100 | 15120 | 15100 | 6229 |
| 337 | 20230728 | 133100 | 5804401300 | 15100 | 15090 | 15100 | 15080 | 1329 |
| 338 | 20230728 | 133000 | 5784347060 | 15090 | 15090 | 15090 | 15080 | 469 |
| 339 | 20230728 | 132900 | 5777270630 | 15090 | 15080 | 15090 | 15080 | 1560 |
| 340 | 20230728 | 132800 | 5753731530 | 15080 | 15080 | 15080 | 15080 | 242 |
| 341 | 20230728 | 132700 | 5750082170 | 15080 | 15080 | 15080 | 15080 | 500 |
| 342 | 20230728 | 132600 | 5742542170 | 15080 | 15090 | 15090 | 15080 | 625 |
| 343 | 20230728 | 132500 | 5733117160 | 15090 | 15090 | 15090 | 15090 | 176 |
| 344 | 20230728 | 132400 | 5730461320 | 15080 | 15080 | 15090 | 15080 | 286 |
| 345 | 20230728 | 132300 | 5726147060 | 15080 | 15090 | 15090 | 15080 | 645 |
| 346 | 20230728 | 132200 | 5716419540 | 15080 | 15060 | 15080 | 15060 | 3030 |
| 347 | 20230728 | 132100 | 5670735020 | 15060 | 15030 | 15060 | 15030 | 2461 |
| 348 | 20230728 | 132000 | 5633713530 | 14980 | 15020 | 15040 | 14980 | 1832 |
| 349 | 20230728 | 131900 | 5606228790 | 15030 | 15040 | 15050 | 15030 | 120 |
| 350 | 20230728 | 131800 | 5604424040 | 15050 | 15040 | 15050 | 15040 | 349 |
| 351 | 20230728 | 131700 | 5599173420 | 15040 | 15050 | 15050 | 15040 | 177 |
| 352 | 20230728 | 131600 | 5596510080 | 15040 | 15050 | 15050 | 15040 | 188 |
| 353 | 20230728 | 131500 | 5593682180 | 15050 | 15050 | 15050 | 15050 | 84 |
| 354 | 20230728 | 131400 | 5592417980 | 15050 | 15060 | 15060 | 15050 | 294 |
| 355 | 20230728 | 131300 | 5587992980 | 15060 | 15060 | 15060 | 15060 | 53 |
| 356 | 20230728 | 131200 | 5587194800 | 15050 | 15060 | 15060 | 15050 | 180 |
| 357 | 20230728 | 131100 | 5584484010 | 15050 | 15070 | 15070 | 15050 | 282 |
| 358 | 20230728 | 131000 | 5580236560 | 15070 | 15040 | 15070 | 15040 | 1214 |
| 359 | 20230728 | 130900 | 5561957920 | 15050 | 15020 | 15050 | 15020 | 656 |
| 360 | 20230728 | 130800 | 5552093200 | 15010 | 14980 | 15010 | 14980 | 565 |
| 361 | 20230728 | 130700 | 5543620690 | 14980 | 15000 | 15000 | 14980 | 62 |
| 362 | 20230728 | 130600 | 5542691010 | 15000 | 14990 | 15000 | 14990 | 35 |
| 363 | 20230728 | 130500 | 5542166160 | 14990 | 14990 | 14990 | 14980 | 1659 |
| 364 | 20230728 | 130400 | 5517307870 | 14990 | 15000 | 15000 | 14990 | 1460 |
| 365 | 20230728 | 130300 | 5495414330 | 15000 | 15020 | 15020 | 15000 | 696 |
| 366 | 20230728 | 130200 | 5484964520 | 15020 | 15020 | 15020 | 15020 | 112 |
| 367 | 20230728 | 130100 | 5483282280 | 15020 | 15030 | 15030 | 15020 | 429 |
| 368 | 20230728 | 130000 | 5476837030 | 15030 | 15030 | 15030 | 15020 | 403 |
| 369 | 20230728 | 125900 | 5470780710 | 15020 | 15030 | 15030 | 15020 | 49 |
| 370 | 20230728 | 125800 | 5470044410 | 15020 | 15020 | 15020 | 15020 | 672 |
| 371 | 20230728 | 125700 | 5459950970 | 15020 | 15020 | 15020 | 15020 | 312 |
| 372 | 20230728 | 125600 | 5455264730 | 15000 | 15010 | 15010 | 15000 | 129 |
| 373 | 20230728 | 125500 | 5453329490 | 15020 | 15020 | 15020 | 15020 | 180 |
| 374 | 20230728 | 125400 | 5450625890 | 15020 | 15020 | 15020 | 15020 | 218 |
| 375 | 20230728 | 125300 | 5447351530 | 15000 | 15000 | 15000 | 15000 | 154 |
| 376 | 20230728 | 125200 | 5445041530 | 15000 | 15000 | 15000 | 15000 | 327 |
| 377 | 20230728 | 125100 | 5440136530 | 15000 | 15000 | 15000 | 14990 | 51 |
| 378 | 20230728 | 125000 | 5439371610 | 15000 | 15000 | 15000 | 14990 | 234 |
| 379 | 20230728 | 124900 | 5435861700 | 14990 | 14990 | 14990 | 14990 | 1 |
| 380 | 20230728 | 124800 | 5435846710 | 14990 | 14990 | 14990 | 14990 | 782 |
| 381 | 20230728 | 124700 | 5424124530 | 14990 | 15000 | 15000 | 14990 | 311 |
| 382 | 20230728 | 124600 | 5419462310 | 15000 | 15000 | 15000 | 14990 | 400 |
| 383 | 20230728 | 124500 | 5413464350 | 14990 | 14990 | 14990 | 14990 | 586 |
| 384 | 20230728 | 124400 | 5404680210 | 14990 | 15020 | 15020 | 14990 | 1679 |
| 385 | 20230728 | 124300 | 5379492570 | 15020 | 15040 | 15040 | 15020 | 190 |
| 386 | 20230728 | 124200 | 5376635560 | 15020 | 15030 | 15030 | 15020 | 190 |
| 387 | 20230728 | 124100 | 5373781650 | 15060 | 15060 | 15060 | 15020 | 242 |
| 388 | 20230728 | 124000 | 5370139290 | 15050 | 15020 | 15050 | 15020 | 386 |
| 389 | 20230728 | 123900 | 5364332240 | 15010 | 15030 | 15030 | 15010 | 1359 |
| 390 | 20230728 | 123800 | 5343930550 | 15060 | 15050 | 15060 | 15050 | 645 |
| 391 | 20230728 | 123700 | 5334222600 | 15050 | 15050 | 15060 | 15020 | 119 |
| 392 | 20230728 | 123600 | 5332432860 | 15050 | 15010 | 15050 | 15010 | 929 |
| 393 | 20230728 | 123500 | 5318472200 | 15010 | 15050 | 15050 | 15010 | 703 |
| 394 | 20230728 | 123400 | 5307919600 | 15050 | 15060 | 15060 | 15020 | 266 |
| 395 | 20230728 | 123300 | 5303915690 | 15060 | 15060 | 15060 | 15060 | 1 |
| 396 | 20230728 | 123200 | 5303900630 | 15060 | 15030 | 15060 | 14980 | 3592 |
| 397 | 20230728 | 123100 | 5250007000 | 15030 | 15060 | 15060 | 15030 | 398 |
| 398 | 20230728 | 123000 | 5244021590 | 15040 | 15030 | 15040 | 15020 | 699 |
| 399 | 20230728 | 122900 | 5233518840 | 15030 | 15040 | 15040 | 15030 | 1170 |
| 400 | 20230728 | 122800 | 5215928920 | 15050 | 15050 | 15050 | 15050 | 256 |
| 401 | 20230728 | 122700 | 5212076120 | 15060 | 15070 | 15070 | 15060 | 330 |
| 402 | 20230728 | 122600 | 5207105580 | 15070 | 15080 | 15080 | 15070 | 295 |
| 403 | 20230728 | 122500 | 5202659750 | 15080 | 15090 | 15090 | 15070 | 156 |
| 404 | 20230728 | 122400 | 5200305740 | 15090 | 15080 | 15090 | 15080 | 2218 |
| 405 | 20230728 | 122300 | 5166846650 | 15070 | 15080 | 15080 | 15070 | 140 |
| 406 | 20230728 | 122200 | 5164736550 | 15080 | 15080 | 15080 | 15080 | 135 |
| 407 | 20230728 | 122100 | 5162700750 | 15080 | 15100 | 15100 | 15080 | 1557 |
| 408 | 20230728 | 122000 | 5139207590 | 15100 | 15100 | 15100 | 15090 | 1591 |
| 409 | 20230728 | 121900 | 5115194370 | 15090 | 15090 | 15100 | 15090 | 2225 |
| 410 | 20230728 | 121800 | 5081601430 | 15100 | 15050 | 15100 | 15050 | 8456 |
| 411 | 20230728 | 121700 | 4953972340 | 15050 | 15050 | 15060 | 15050 | 453 |
| 412 | 20230728 | 121600 | 4947154490 | 15050 | 15070 | 15070 | 15050 | 2858 |
| 413 | 20230728 | 121500 | 4904121780 | 15070 | 15070 | 15070 | 15070 | 1234 |
| 414 | 20230728 | 121400 | 4885525400 | 15070 | 15070 | 15070 | 15070 | 235 |
| 415 | 20230728 | 121300 | 4881983950 | 15070 | 15060 | 15080 | 15060 | 853 |
| 416 | 20230728 | 121200 | 4869128800 | 15060 | 15070 | 15070 | 15050 | 805 |
| 417 | 20230728 | 121100 | 4856999580 | 15070 | 15060 | 15070 | 15060 | 97 |
| 418 | 20230728 | 121000 | 4855537960 | 15070 | 15070 | 15070 | 15070 | 356 |
| 419 | 20230728 | 120900 | 4850173040 | 15070 | 15080 | 15080 | 15070 | 596 |
| 420 | 20230728 | 120800 | 4841191060 | 15070 | 15080 | 15080 | 15070 | 410 |
| 421 | 20230728 | 120700 | 4835009460 | 15080 | 15070 | 15080 | 15070 | 1516 |
| 422 | 20230728 | 120600 | 4812149630 | 15070 | 15070 | 15070 | 15030 | 310 |
| 423 | 20230728 | 120500 | 4807479500 | 15030 | 15040 | 15070 | 15030 | 4328 |
| 424 | 20230728 | 120400 | 4742324340 | 15040 | 15040 | 15040 | 15040 | 33 |
| 425 | 20230728 | 120300 | 4741828020 | 15050 | 15050 | 15050 | 15040 | 281 |
| 426 | 20230728 | 120200 | 4737601290 | 15050 | 15050 | 15050 | 15050 | 464 |
| 427 | 20230728 | 120100 | 4730618090 | 15050 | 15050 | 15050 | 15050 | 236 |
| 428 | 20230728 | 120000 | 4727066290 | 15050 | 15050 | 15050 | 15030 | 211 |
| 429 | 20230728 | 115900 | 4723891380 | 15050 | 15040 | 15050 | 15030 | 2026 |
| 430 | 20230728 | 115800 | 4693407340 | 15030 | 15020 | 15030 | 15020 | 327 |
| 431 | 20230728 | 115700 | 4688494480 | 15020 | 15020 | 15020 | 15020 | 4 |
| 432 | 20230728 | 115600 | 4688434400 | 15010 | 15000 | 15010 | 15000 | 221 |
| 433 | 20230728 | 115500 | 4685119260 | 14980 | 15000 | 15000 | 14980 | 617 |
| 434 | 20230728 | 115400 | 4675869140 | 15000 | 14990 | 15000 | 14980 | 1131 |
| 435 | 20230728 | 115300 | 4658915090 | 14990 | 14990 | 14990 | 14990 | 202 |
| 436 | 20230728 | 115200 | 4655887110 | 14990 | 14990 | 14990 | 14990 | 380 |
| 437 | 20230728 | 115100 | 4650190910 | 14980 | 14980 | 14980 | 14980 | 668 |
| 438 | 20230728 | 115000 | 4640184270 | 14980 | 14970 | 14980 | 14970 | 103 |
| 439 | 20230728 | 114900 | 4638641650 | 14960 | 14970 | 14970 | 14960 | 120 |
| 440 | 20230728 | 114800 | 4636845320 | 14970 | 14980 | 14980 | 14970 | 2373 |
| 441 | 20230728 | 114700 | 4601314170 | 14980 | 14980 | 14990 | 14980 | 602 |
| 442 | 20230728 | 114600 | 4592296010 | 14980 | 14990 | 14990 | 14980 | 1175 |
| 443 | 20230728 | 114500 | 4574693460 | 15000 | 15010 | 15040 | 15000 | 574 |
| 444 | 20230728 | 114400 | 4566078470 | 15010 | 15030 | 15030 | 15010 | 961 |
| 445 | 20230728 | 114300 | 4551637140 | 15030 | 15020 | 15030 | 15020 | 289 |
| 446 | 20230728 | 114200 | 4547294330 | 15020 | 15020 | 15020 | 15010 | 569 |
| 447 | 20230728 | 114100 | 4538750440 | 15010 | 14980 | 15010 | 14980 | 1853 |
| 448 | 20230728 | 114000 | 4510962490 | 14990 | 14990 | 14990 | 14990 | 50 |
| 449 | 20230728 | 113900 | 4510212990 | 14990 | 14980 | 14990 | 14980 | 33 |
| 450 | 20230728 | 113800 | 4509718330 | 14980 | 14980 | 14980 | 14980 | 205 |
| 451 | 20230728 | 113700 | 4506647430 | 14980 | 14980 | 14980 | 14970 | 1816 |
| 452 | 20230728 | 113600 | 4479448510 | 14980 | 14990 | 14990 | 14980 | 549 |
| 453 | 20230728 | 113500 | 4471223490 | 14980 | 14980 | 14990 | 14980 | 493 |
| 454 | 20230728 | 113400 | 4463834800 | 14990 | 15000 | 15000 | 14990 | 207 |
| 455 | 20230728 | 113300 | 4460731660 | 14990 | 14990 | 14990 | 14990 | 248 |
| 456 | 20230728 | 113200 | 4457014140 | 14990 | 14980 | 14990 | 14980 | 972 |
| 457 | 20230728 | 113100 | 4442446870 | 14980 | 15000 | 15000 | 14980 | 591 |
| 458 | 20230728 | 113000 | 4433592590 | 14990 | 14990 | 14990 | 14990 | 2 |
| 459 | 20230728 | 112900 | 4433562610 | 14980 | 14990 | 15000 | 14980 | 3811 |
| 460 | 20230728 | 112800 | 4376439730 | 14990 | 14970 | 14990 | 14970 | 976 |
| 461 | 20230728 | 112700 | 4361819830 | 14970 | 14950 | 14970 | 14950 | 652 |
| 462 | 20230728 | 112600 | 4352060710 | 14950 | 14960 | 14960 | 14950 | 674 |
| 463 | 20230728 | 112500 | 4341981490 | 14960 | 14990 | 14990 | 14960 | 393 |
| 464 | 20230728 | 112400 | 4336095480 | 14990 | 14980 | 14990 | 14960 | 906 |
| 465 | 20230728 | 112300 | 4322526060 | 14960 | 14980 | 14980 | 14960 | 572 |
| 466 | 20230728 | 112200 | 4313966990 | 14980 | 14960 | 14980 | 14960 | 648 |
| 467 | 20230728 | 112100 | 4304262110 | 14960 | 14980 | 14980 | 14960 | 1361 |
| 468 | 20230728 | 112000 | 4283890380 | 14990 | 14990 | 15000 | 14980 | 876 |
| 469 | 20230728 | 111900 | 4270761880 | 14990 | 15000 | 15000 | 14990 | 667 |
| 470 | 20230728 | 111800 | 4260760540 | 15000 | 15010 | 15010 | 14980 | 897 |
| 471 | 20230728 | 111700 | 4247305580 | 14980 | 15030 | 15030 | 14960 | 3864 |
| 472 | 20230728 | 111600 | 4189397340 | 15030 | 15010 | 15030 | 14980 | 2956 |
| 473 | 20230728 | 111500 | 4145006030 | 15000 | 14970 | 15000 | 14960 | 7624 |
| 474 | 20230728 | 111400 | 4030708590 | 14970 | 14950 | 14980 | 14950 | 1178 |
| 475 | 20230728 | 111300 | 4013088320 | 14950 | 14920 | 14950 | 14920 | 1202 |
| 476 | 20230728 | 111200 | 3995125370 | 14920 | 14950 | 14950 | 14920 | 1138 |
| 477 | 20230728 | 111100 | 3978126470 | 14950 | 14920 | 14960 | 14920 | 621 |
| 478 | 20230728 | 111000 | 3968846300 | 14920 | 14890 | 14920 | 14880 | 954 |
| 479 | 20230728 | 110900 | 3954624340 | 14890 | 14880 | 14900 | 14880 | 484 |
| 480 | 20230728 | 110800 | 3947420120 | 14870 | 14860 | 14880 | 14860 | 362 |
| 481 | 20230728 | 110700 | 3942037020 | 14870 | 14890 | 14890 | 14860 | 741 |
| 482 | 20230728 | 110600 | 3931022090 | 14890 | 14890 | 14890 | 14890 | 97 |
| 483 | 20230728 | 110500 | 3929577760 | 14890 | 14890 | 14900 | 14880 | 535 |
| 484 | 20230728 | 110400 | 3921611440 | 14860 | 14870 | 14890 | 14850 | 1436 |
| 485 | 20230728 | 110300 | 3900264840 | 14870 | 14870 | 14890 | 14870 | 1044 |
| 486 | 20230728 | 110200 | 3884737720 | 14880 | 14900 | 14900 | 14880 | 2755 |
| 487 | 20230728 | 110100 | 3843691380 | 14900 | 14900 | 14900 | 14870 | 996 |
| 488 | 20230728 | 110000 | 3828851010 | 14900 | 14880 | 14900 | 14860 | 819 |
| 489 | 20230728 | 105900 | 3816656340 | 14880 | 14910 | 14940 | 14880 | 3350 |
| 490 | 20230728 | 105800 | 3766734480 | 14900 | 14880 | 14960 | 14870 | 4346 |
| 491 | 20230728 | 105700 | 3701899620 | 14880 | 14840 | 14900 | 14840 | 483 |
| 492 | 20230728 | 105600 | 3694728870 | 14850 | 14840 | 14850 | 14840 | 210 |
| 493 | 20230728 | 105500 | 3691611580 | 14830 | 14820 | 14830 | 14810 | 1082 |
| 494 | 20230728 | 105400 | 3675574800 | 14840 | 14860 | 14860 | 14790 | 3078 |
| 495 | 20230728 | 105300 | 3629964750 | 14900 | 14860 | 14900 | 14840 | 6136 |
| 496 | 20230728 | 105200 | 3538733620 | 14850 | 14910 | 14910 | 14770 | 14162 |
| 497 | 20230728 | 105100 | 3328833760 | 14910 | 14850 | 14980 | 14840 | 12944 |
| 498 | 20230728 | 105000 | 3135693700 | 14850 | 14650 | 14850 | 14650 | 5407 |
| 499 | 20230728 | 104900 | 3055933230 | 14650 | 14620 | 14650 | 14620 | 470 |
| 500 | 20230728 | 104800 | 3049060800 | 14620 | 14610 | 14630 | 14600 | 1959 |
| 501 | 20230728 | 104700 | 3020432840 | 14600 | 14640 | 14640 | 14600 | 2232 |
| 502 | 20230728 | 104600 | 2987802580 | 14640 | 14640 | 14640 | 14640 | 189 |
| 503 | 20230728 | 104500 | 2985035620 | 14640 | 14680 | 14680 | 14640 | 2030 |
| 504 | 20230728 | 104400 | 2955258080 | 14690 | 14690 | 14690 | 14690 | 407 |
| 505 | 20230728 | 104300 | 2949279250 | 14680 | 14680 | 14690 | 14680 | 448 |
| 506 | 20230728 | 104200 | 2942701000 | 14680 | 14680 | 14680 | 14680 | 1300 |
| 507 | 20230728 | 104100 | 2923617000 | 14700 | 14700 | 14700 | 14700 | 135 |
| 508 | 20230728 | 104000 | 2921632500 | 14700 | 14700 | 14700 | 14700 | 50 |
| 509 | 20230728 | 103900 | 2920897500 | 14700 | 14700 | 14700 | 14700 | 100 |
| 510 | 20230728 | 103800 | 2919427500 | 14700 | 14670 | 14700 | 14660 | 557 |
| 511 | 20230728 | 103700 | 2911255380 | 14660 | 14660 | 14660 | 14660 | 0 |
| 512 | 20230728 | 103600 | 2911255380 | 14660 | 14670 | 14670 | 14660 | 637 |
| 513 | 20230728 | 103500 | 2901912100 | 14670 | 14660 | 14670 | 14660 | 191 |
| 514 | 20230728 | 103400 | 2899110240 | 14660 | 14700 | 14700 | 14660 | 597 |
| 515 | 20230728 | 103300 | 2890341820 | 14700 | 14720 | 14730 | 14700 | 1015 |
| 516 | 20230728 | 103200 | 2875391410 | 14700 | 14730 | 14730 | 14700 | 141 |
| 517 | 20230728 | 103100 | 2873318600 | 14740 | 14690 | 14740 | 14690 | 145 |
| 518 | 20230728 | 103000 | 2871181630 | 14700 | 14700 | 14700 | 14700 | 2 |
| 519 | 20230728 | 102900 | 2871152230 | 14680 | 14680 | 14680 | 14680 | 16 |
| 520 | 20230728 | 102800 | 2870917350 | 14680 | 14680 | 14730 | 14620 | 3430 |
| 521 | 20230728 | 102700 | 2820646660 | 14680 | 14670 | 14690 | 14670 | 45 |
| 522 | 20230728 | 102600 | 2819986010 | 14680 | 14700 | 14700 | 14680 | 821 |
| 523 | 20230728 | 102500 | 2807932030 | 14690 | 14720 | 14720 | 14690 | 2042 |
| 524 | 20230728 | 102400 | 2777910690 | 14720 | 14720 | 14740 | 14720 | 66 |
| 525 | 20230728 | 102300 | 2776939050 | 14720 | 14750 | 14750 | 14720 | 315 |
| 526 | 20230728 | 102200 | 2772294060 | 14750 | 14750 | 14750 | 14750 | 76 |
| 527 | 20230728 | 102100 | 2771173060 | 14750 | 14770 | 14770 | 14750 | 409 |
| 528 | 20230728 | 102000 | 2765132650 | 14770 | 14770 | 14770 | 14770 | 500 |
| 529 | 20230728 | 101900 | 2757747650 | 14770 | 14780 | 14780 | 14770 | 704 |
| 530 | 20230728 | 101800 | 2747349390 | 14780 | 14780 | 14780 | 14780 | 120 |
| 531 | 20230728 | 101700 | 2745575790 | 14780 | 14800 | 14800 | 14780 | 102 |
| 532 | 20230728 | 101600 | 2744067850 | 14800 | 14720 | 14800 | 14720 | 5178 |
| 533 | 20230728 | 101500 | 2667733800 | 14710 | 14710 | 14710 | 14710 | 308 |
| 534 | 20230728 | 101400 | 2663203120 | 14710 | 14720 | 14730 | 14710 | 988 |
| 535 | 20230728 | 101300 | 2648661300 | 14720 | 14740 | 14750 | 14720 | 977 |
| 536 | 20230728 | 101200 | 2634270290 | 14740 | 14760 | 14760 | 14740 | 374 |
| 537 | 20230728 | 101100 | 2628751350 | 14760 | 14700 | 14760 | 14690 | 4282 |
| 538 | 20230728 | 101000 | 2565766050 | 14710 | 14760 | 14760 | 14710 | 515 |
| 539 | 20230728 | 100900 | 2558183190 | 14770 | 14740 | 14770 | 14740 | 130 |
| 540 | 20230728 | 100800 | 2556264790 | 14740 | 14740 | 14770 | 14740 | 1245 |
| 541 | 20230728 | 100700 | 2537901890 | 14740 | 14700 | 14740 | 14700 | 912 |
| 542 | 20230728 | 100600 | 2524478330 | 14700 | 14710 | 14710 | 14700 | 3362 |
| 543 | 20230728 | 100500 | 2475043220 | 14710 | 14780 | 14780 | 14700 | 4382 |
| 544 | 20230728 | 100400 | 2410378280 | 14780 | 14780 | 14820 | 14780 | 1064 |
| 545 | 20230728 | 100300 | 2394645400 | 14820 | 14830 | 14830 | 14780 | 2829 |
| 546 | 20230728 | 100200 | 2352728750 | 14830 | 14800 | 14830 | 14800 | 4807 |
| 547 | 20230728 | 100100 | 2281527890 | 14800 | 14800 | 14800 | 14740 | 2598 |
| 548 | 20230728 | 100000 | 2243106640 | 14790 | 14770 | 14820 | 14770 | 4228 |
| 549 | 20230728 | 095900 | 2180582540 | 14770 | 14770 | 14770 | 14770 | 208 |
| 550 | 20230728 | 095800 | 2177510380 | 14770 | 14700 | 14770 | 14700 | 2447 |
| 551 | 20230728 | 095700 | 2141524740 | 14720 | 14750 | 14770 | 14680 | 2798 |
| 552 | 20230728 | 095600 | 2100369440 | 14740 | 14740 | 14740 | 14740 | 41 |
| 553 | 20230728 | 095500 | 2099765100 | 14740 | 14730 | 14790 | 14730 | 1080 |
| 554 | 20230728 | 095400 | 2083843860 | 14730 | 14720 | 14730 | 14720 | 644 |
| 555 | 20230728 | 095300 | 2074363070 | 14720 | 14650 | 14720 | 14650 | 1763 |
| 556 | 20230728 | 095200 | 2048502200 | 14640 | 14650 | 14650 | 14600 | 1168 |
| 557 | 20230728 | 095100 | 2031415860 | 14650 | 14680 | 14680 | 14650 | 52 |
| 558 | 20230728 | 095000 | 2030653260 | 14680 | 14660 | 14680 | 14630 | 225 |
| 559 | 20230728 | 094900 | 2027358400 | 14690 | 14700 | 14700 | 14690 | 133 |
| 560 | 20230728 | 094800 | 2025404410 | 14700 | 14650 | 14730 | 14650 | 2241 |
| 561 | 20230728 | 094700 | 1992542750 | 14640 | 14580 | 14640 | 14510 | 3378 |
| 562 | 20230728 | 094600 | 1943272740 | 14580 | 14660 | 14660 | 14580 | 2884 |
| 563 | 20230728 | 094500 | 1901123610 | 14660 | 14660 | 14660 | 14660 | 100 |
| 564 | 20230728 | 094400 | 1899657610 | 14660 | 14660 | 14660 | 14660 | 50 |
| 565 | 20230728 | 094300 | 1898924610 | 14660 | 14650 | 14710 | 14650 | 178 |
| 566 | 20230728 | 094200 | 1896308900 | 14660 | 14670 | 14670 | 14650 | 260 |
| 567 | 20230728 | 094100 | 1892497480 | 14670 | 14750 | 14750 | 14670 | 2217 |
| 568 | 20230728 | 094000 | 1859865710 | 14720 | 14700 | 14730 | 14700 | 1271 |
| 569 | 20230728 | 093900 | 1841168700 | 14700 | 14690 | 14710 | 14680 | 715 |
| 570 | 20230728 | 093800 | 1830658480 | 14680 | 14680 | 14690 | 14680 | 269 |
| 571 | 20230728 | 093700 | 1826707440 | 14690 | 14650 | 14690 | 14650 | 835 |
| 572 | 20230728 | 093600 | 1814460160 | 14650 | 14580 | 14700 | 14560 | 2724 |
| 573 | 20230728 | 093500 | 1774643070 | 14580 | 14670 | 14680 | 14580 | 7367 |
| 574 | 20230728 | 093400 | 1666856480 | 14680 | 14710 | 14720 | 14660 | 6309 |
| 575 | 20230728 | 093300 | 1574298500 | 14710 | 14730 | 14740 | 14710 | 983 |
| 576 | 20230728 | 093200 | 1559824150 | 14740 | 14790 | 14790 | 14740 | 2205 |
| 577 | 20230728 | 093100 | 1527295070 | 14790 | 14780 | 14800 | 14760 | 1694 |
| 578 | 20230728 | 093000 | 1502264180 | 14770 | 14760 | 14790 | 14760 | 1331 |
| 579 | 20230728 | 092900 | 1482605180 | 14770 | 14750 | 14790 | 14750 | 2188 |
| 580 | 20230728 | 092800 | 1450298450 | 14750 | 14760 | 14790 | 14750 | 506 |
| 581 | 20230728 | 092700 | 1442830890 | 14760 | 14790 | 14790 | 14760 | 66 |
| 582 | 20230728 | 092600 | 1441855950 | 14790 | 14800 | 14800 | 14750 | 3014 |
| 583 | 20230728 | 092500 | 1397314630 | 14800 | 14820 | 14840 | 14780 | 2753 |
| 584 | 20230728 | 092400 | 1356555850 | 14820 | 14840 | 14850 | 14820 | 429 |
| 585 | 20230728 | 092300 | 1350190960 | 14840 | 14820 | 14850 | 14770 | 1773 |
| 586 | 20230728 | 092200 | 1323910080 | 14830 | 14750 | 14840 | 14740 | 2813 |
| 587 | 20230728 | 092100 | 1282386560 | 14740 | 14770 | 14770 | 14740 | 1190 |
| 588 | 20230728 | 092000 | 1264841450 | 14770 | 14680 | 14770 | 14670 | 3737 |
| 589 | 20230728 | 091900 | 1209815420 | 14690 | 14750 | 14760 | 14690 | 2336 |
| 590 | 20230728 | 091800 | 1175394130 | 14750 | 14710 | 14760 | 14700 | 1425 |
| 591 | 20230728 | 091700 | 1154404010 | 14690 | 14680 | 14710 | 14680 | 2479 |
| 592 | 20230728 | 091600 | 1117980410 | 14680 | 14710 | 14720 | 14670 | 2784 |
| 593 | 20230728 | 091500 | 1077056520 | 14700 | 14770 | 14770 | 14700 | 2689 |
| 594 | 20230728 | 091400 | 1037445080 | 14760 | 14770 | 14820 | 14760 | 1152 |
| 595 | 20230728 | 091300 | 1020420430 | 14770 | 14760 | 14830 | 14740 | 1210 |
| 596 | 20230728 | 091200 | 1002549030 | 14760 | 14740 | 14770 | 14720 | 728 |
| 597 | 20230728 | 091100 | 991808470 | 14720 | 14790 | 14790 | 14710 | 3714 |
| 598 | 20230728 | 091000 | 937103180 | 14760 | 14850 | 14860 | 14760 | 3613 |
| 599 | 20230728 | 090900 | 883597590 | 14870 | 14920 | 14920 | 14850 | 3232 |
| 600 | 20230728 | 090800 | 835498960 | 14970 | 15000 | 15000 | 14910 | 4551 |
| 601 | 20230728 | 090700 | 767376810 | 15000 | 14950 | 15080 | 14940 | 13306 |
| 602 | 20230728 | 090600 | 567918040 | 14950 | 14820 | 14950 | 14790 | 4786 |
| 603 | 20230728 | 090500 | 496600800 | 14790 | 14750 | 14880 | 14750 | 2626 |
| 604 | 20230728 | 090400 | 457698340 | 14750 | 14800 | 14830 | 14750 | 4844 |
| 605 | 20230728 | 090300 | 386065380 | 14810 | 14850 | 14850 | 14800 | 4909 |
| 606 | 20230728 | 090200 | 313289780 | 14850 | 14910 | 14910 | 14830 | 3097 |
| 607 | 20230728 | 090100 | 267235210 | 14950 | 14850 | 14970 | 14830 | 6939 |
| 608 | 20230728 | 090000 | 163709480 | 14850 | 14760 | 14860 | 14700 | 9853 |