31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 3 | 20230727 | 192400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20230727 | 192300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20230727 | 192200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20230727 | 192100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20230727 | 192000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20230727 | 191900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20230727 | 191800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20230727 | 191700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20230727 | 191600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20230727 | 191500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20230727 | 191400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20230727 | 191300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20230727 | 191200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20230727 | 191100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20230727 | 191000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20230727 | 190900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20230727 | 190800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20230727 | 190700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20230727 | 190600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20230727 | 190500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20230727 | 190400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20230727 | 190300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20230727 | 190200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20230727 | 190100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20230727 | 190000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20230727 | 185900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20230727 | 185800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20230727 | 185700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20230727 | 185600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20230727 | 185500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 33 | 20230727 | 185400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20230727 | 185300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20230727 | 185200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20230727 | 185100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20230727 | 185000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20230727 | 184900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20230727 | 184800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20230727 | 184700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20230727 | 184600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20230727 | 184500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20230727 | 184400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20230727 | 184300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20230727 | 184200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20230727 | 184100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20230727 | 184000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20230727 | 183900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20230727 | 183800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20230727 | 183700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20230727 | 183600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20230727 | 183500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20230727 | 183400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20230727 | 183300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20230727 | 183200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20230727 | 183100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20230727 | 183000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20230727 | 182900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20230727 | 182800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20230727 | 182700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20230727 | 182600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20230727 | 182500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 63 | 20230727 | 182400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20230727 | 182300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20230727 | 182200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20230727 | 182100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20230727 | 182000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20230727 | 181900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20230727 | 181800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20230727 | 181700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20230727 | 181600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20230727 | 181500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20230727 | 181400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20230727 | 181300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20230727 | 181200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20230727 | 181100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20230727 | 181000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20230727 | 180900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20230727 | 180800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20230727 | 180700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20230727 | 180600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20230727 | 180500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20230727 | 180400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20230727 | 180300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20230727 | 180200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20230727 | 180100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20230727 | 180000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20230727 | 175900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20230727 | 175800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20230727 | 175700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20230727 | 175600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20230727 | 175500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 93 | 20230727 | 175400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20230727 | 175300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20230727 | 175200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20230727 | 175100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20230727 | 175000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20230727 | 174900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20230727 | 174800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20230727 | 174700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20230727 | 174600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20230727 | 174500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20230727 | 174400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20230727 | 174300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20230727 | 174200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20230727 | 174100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20230727 | 174000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20230727 | 173900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20230727 | 173800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20230727 | 173700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20230727 | 173600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20230727 | 173500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20230727 | 173400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20230727 | 173300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20230727 | 173200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20230727 | 173100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20230727 | 173000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20230727 | 172900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20230727 | 172800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20230727 | 172700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20230727 | 172600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20230727 | 172500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 123 | 20230727 | 172400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20230727 | 172300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20230727 | 172200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20230727 | 172100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20230727 | 172000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20230727 | 171900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20230727 | 171800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20230727 | 171700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20230727 | 171600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20230727 | 171500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20230727 | 171400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20230727 | 171300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20230727 | 171200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20230727 | 171100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20230727 | 171000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20230727 | 170900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20230727 | 170800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20230727 | 170700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20230727 | 170600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20230727 | 170500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20230727 | 170400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20230727 | 170300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20230727 | 170200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20230727 | 170100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20230727 | 170000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20230727 | 165900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20230727 | 165800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20230727 | 165700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20230727 | 165600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20230727 | 165500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 153 | 20230727 | 165400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20230727 | 165300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20230727 | 165200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20230727 | 165100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20230727 | 165000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20230727 | 164900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20230727 | 164800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20230727 | 164700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20230727 | 164600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20230727 | 164500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20230727 | 164400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20230727 | 164300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20230727 | 164200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20230727 | 164100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20230727 | 164000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20230727 | 163900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20230727 | 163800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20230727 | 163700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20230727 | 163600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20230727 | 163500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20230727 | 163400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20230727 | 163300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20230727 | 163200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20230727 | 163100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20230727 | 163000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20230727 | 162900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20230727 | 162800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20230727 | 162700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20230727 | 162600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20230727 | 162500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 183 | 20230727 | 162400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20230727 | 162300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20230727 | 162200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20230727 | 162100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20230727 | 162000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20230727 | 161900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20230727 | 161800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20230727 | 161700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20230727 | 161600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20230727 | 161500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20230727 | 161400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20230727 | 161300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20230727 | 161200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20230727 | 161100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20230727 | 161000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20230727 | 160900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20230727 | 160800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20230727 | 160700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20230727 | 160600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20230727 | 160500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20230727 | 160400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20230727 | 160300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20230727 | 160200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20230727 | 160100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20230727 | 160000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20230727 | 155900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20230727 | 155800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20230727 | 155700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20230727 | 155600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20230727 | 155500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 213 | 20230727 | 155400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20230727 | 155300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20230727 | 155200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20230727 | 155100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20230727 | 155000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20230727 | 154900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20230727 | 154800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20230727 | 154700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20230727 | 154600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20230727 | 154500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20230727 | 154400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20230727 | 154300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230727 | 154200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20230727 | 154100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20230727 | 154000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20230727 | 153900 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20230727 | 153800 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20230727 | 153700 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20230727 | 153600 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20230727 | 153500 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20230727 | 153400 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20230727 | 153300 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20230727 | 153200 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20230727 | 153100 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20230727 | 153000 | 3145471600 | 4410 | 4410 | 4410 | 4410 | 4787 |
| 238 | 20230727 | 152900 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20230727 | 152800 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20230727 | 152700 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 241 | 20230727 | 152600 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 242 | 20230727 | 152500 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 243 | 20230727 | 152400 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20230727 | 152300 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 245 | 20230727 | 152200 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 246 | 20230727 | 152100 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 247 | 20230727 | 152000 | 3124360930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 248 | 20230727 | 151900 | 3124360930 | 4410 | 4410 | 4410 | 4405 | 1266 |
| 249 | 20230727 | 151800 | 3118781860 | 4410 | 4385 | 4410 | 4385 | 1993 |
| 250 | 20230727 | 151700 | 3110002015 | 4410 | 4385 | 4410 | 4385 | 401 |
| 251 | 20230727 | 151600 | 3108241355 | 4410 | 4410 | 4410 | 4410 | 0 |
| 252 | 20230727 | 151500 | 3108241355 | 4410 | 4410 | 4410 | 4410 | 836 |
| 253 | 20230727 | 151400 | 3104554595 | 4415 | 4400 | 4415 | 4385 | 499 |
| 254 | 20230727 | 151300 | 3102361695 | 4420 | 4415 | 4420 | 4400 | 717 |
| 255 | 20230727 | 151200 | 3099203155 | 4415 | 4410 | 4415 | 4410 | 6 |
| 256 | 20230727 | 151100 | 3099176685 | 4385 | 4400 | 4410 | 4385 | 1243 |
| 257 | 20230727 | 151000 | 3093719320 | 4385 | 4415 | 4415 | 4345 | 3983 |
| 258 | 20230727 | 150900 | 3076279355 | 4430 | 4415 | 4430 | 4415 | 91 |
| 259 | 20230727 | 150800 | 3075876975 | 4415 | 4420 | 4430 | 4415 | 350 |
| 260 | 20230727 | 150700 | 3074331445 | 4425 | 4425 | 4425 | 4425 | 4 |
| 261 | 20230727 | 150600 | 3074313745 | 4430 | 4430 | 4430 | 4430 | 1 |
| 262 | 20230727 | 150500 | 3074309315 | 4430 | 4420 | 4430 | 4420 | 19 |
| 263 | 20230727 | 150400 | 3074225325 | 4420 | 4420 | 4420 | 4420 | 134 |
| 264 | 20230727 | 150300 | 3073633045 | 4420 | 4420 | 4420 | 4420 | 363 |
| 265 | 20230727 | 150200 | 3072028585 | 4430 | 4420 | 4430 | 4420 | 3293 |
| 266 | 20230727 | 150100 | 3057467205 | 4420 | 4420 | 4420 | 4420 | 79 |
| 267 | 20230727 | 150000 | 3057118025 | 4420 | 4435 | 4435 | 4420 | 2146 |
| 268 | 20230727 | 145900 | 3047623300 | 4435 | 4435 | 4435 | 4435 | 10 |
| 269 | 20230727 | 145800 | 3047578950 | 4440 | 4440 | 4440 | 4440 | 0 |
| 270 | 20230727 | 145700 | 3047578950 | 4440 | 4435 | 4440 | 4435 | 250 |
| 271 | 20230727 | 145600 | 3046470195 | 4435 | 4440 | 4440 | 4425 | 155 |
| 272 | 20230727 | 145500 | 3045782815 | 4440 | 4445 | 4445 | 4425 | 9 |
| 273 | 20230727 | 145400 | 3045742855 | 4425 | 4450 | 4450 | 4425 | 1740 |
| 274 | 20230727 | 145300 | 3038040855 | 4425 | 4445 | 4450 | 4425 | 2523 |
| 275 | 20230727 | 145200 | 3026826415 | 4430 | 4435 | 4435 | 4430 | 4909 |
| 276 | 20230727 | 145100 | 3005078915 | 4450 | 4450 | 4450 | 4450 | 6 |
| 277 | 20230727 | 145000 | 3005052215 | 4435 | 4440 | 4440 | 4435 | 3 |
| 278 | 20230727 | 144900 | 3005038900 | 4450 | 4450 | 4450 | 4450 | 1 |
| 279 | 20230727 | 144800 | 3005034450 | 4450 | 4450 | 4450 | 4450 | 0 |
| 280 | 20230727 | 144700 | 3005034450 | 4450 | 4450 | 4450 | 4450 | 5 |
| 281 | 20230727 | 144600 | 3005012200 | 4435 | 4435 | 4435 | 4435 | 2 |
| 282 | 20230727 | 144500 | 3005003330 | 4450 | 4450 | 4450 | 4435 | 7 |
| 283 | 20230727 | 144400 | 3004972195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 284 | 20230727 | 144300 | 3004972195 | 4435 | 4435 | 4450 | 4435 | 3 |
| 285 | 20230727 | 144200 | 3004958875 | 4435 | 4435 | 4435 | 4435 | 0 |
| 286 | 20230727 | 144100 | 3004958875 | 4435 | 4450 | 4450 | 4435 | 8 |
| 287 | 20230727 | 144000 | 3004923380 | 4450 | 4450 | 4450 | 4435 | 18 |
| 288 | 20230727 | 143900 | 3004843310 | 4435 | 4450 | 4450 | 4430 | 57 |
| 289 | 20230727 | 143800 | 3004590500 | 4430 | 4435 | 4435 | 4430 | 7010 |
| 290 | 20230727 | 143700 | 2973530930 | 4435 | 4450 | 4455 | 4435 | 331 |
| 291 | 20230727 | 143600 | 2972056590 | 4450 | 4435 | 4450 | 4435 | 2751 |
| 292 | 20230727 | 143500 | 2959855890 | 4440 | 4440 | 4440 | 4440 | 756 |
| 293 | 20230727 | 143400 | 2956499250 | 4455 | 4455 | 4455 | 4455 | 1 |
| 294 | 20230727 | 143300 | 2956494795 | 4450 | 4450 | 4450 | 4450 | 22 |
| 295 | 20230727 | 143200 | 2956396895 | 4450 | 4450 | 4450 | 4440 | 77 |
| 296 | 20230727 | 143100 | 2956054985 | 4440 | 4440 | 4440 | 4440 | 9 |
| 297 | 20230727 | 143000 | 2956015025 | 4440 | 4460 | 4460 | 4440 | 11 |
| 298 | 20230727 | 142900 | 2955966165 | 4435 | 4440 | 4440 | 4435 | 1002 |
| 299 | 20230727 | 142800 | 2951520875 | 4440 | 4445 | 4460 | 4440 | 1616 |
| 300 | 20230727 | 142700 | 2944341050 | 4445 | 4445 | 4445 | 4445 | 669 |
| 301 | 20230727 | 142600 | 2941367345 | 4460 | 4460 | 4460 | 4460 | 26 |
| 302 | 20230727 | 142500 | 2941251385 | 4460 | 4460 | 4460 | 4460 | 500 |
| 303 | 20230727 | 142400 | 2939021385 | 4460 | 4460 | 4460 | 4460 | 1 |
| 304 | 20230727 | 142300 | 2939016925 | 4455 | 4445 | 4455 | 4445 | 84 |
| 305 | 20230727 | 142200 | 2938642755 | 4445 | 4450 | 4450 | 4445 | 1800 |
| 306 | 20230727 | 142100 | 2930641745 | 4455 | 4455 | 4455 | 4455 | 21 |
| 307 | 20230727 | 142000 | 2930548190 | 4460 | 4465 | 4465 | 4460 | 8 |
| 308 | 20230727 | 141900 | 2930512505 | 4445 | 4445 | 4445 | 4445 | 59 |
| 309 | 20230727 | 141800 | 2930250250 | 4465 | 4465 | 4465 | 4465 | 1 |
| 310 | 20230727 | 141700 | 2930245785 | 4465 | 4445 | 4465 | 4445 | 318 |
| 311 | 20230727 | 141600 | 2928832255 | 4460 | 4470 | 4470 | 4460 | 831 |
| 312 | 20230727 | 141500 | 2925125985 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20230727 | 141400 | 2925125985 | 4470 | 4470 | 4470 | 4470 | 1 |
| 314 | 20230727 | 141300 | 2925121515 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20230727 | 141200 | 2925121515 | 4470 | 4470 | 4470 | 4470 | 1 |
| 316 | 20230727 | 141100 | 2925117045 | 4470 | 4465 | 4470 | 4465 | 1548 |
| 317 | 20230727 | 141000 | 2918201570 | 4465 | 4465 | 4465 | 4465 | 0 |
| 318 | 20230727 | 140900 | 2918201570 | 4465 | 4465 | 4465 | 4465 | 1 |
| 319 | 20230727 | 140800 | 2918197105 | 4465 | 4460 | 4465 | 4460 | 100 |
| 320 | 20230727 | 140700 | 2917750650 | 4460 | 4450 | 4460 | 4435 | 1001 |
| 321 | 20230727 | 140600 | 2913303660 | 4450 | 4450 | 4450 | 4450 | 356 |
| 322 | 20230727 | 140500 | 2911719460 | 4465 | 4465 | 4465 | 4465 | 1 |
| 323 | 20230727 | 140400 | 2911714995 | 4465 | 4465 | 4465 | 4465 | 0 |
| 324 | 20230727 | 140300 | 2911714995 | 4465 | 4465 | 4465 | 4465 | 1 |
| 325 | 20230727 | 140200 | 2911710530 | 4465 | 4450 | 4465 | 4450 | 2 |
| 326 | 20230727 | 140100 | 2911701615 | 4465 | 4465 | 4465 | 4465 | 322 |
| 327 | 20230727 | 140000 | 2910263885 | 4460 | 4445 | 4465 | 4445 | 1124 |
| 328 | 20230727 | 135900 | 2905255575 | 4450 | 4450 | 4450 | 4450 | 1 |
| 329 | 20230727 | 135800 | 2905251125 | 4450 | 4435 | 4450 | 4435 | 112 |
| 330 | 20230727 | 135700 | 2904754390 | 4450 | 4450 | 4450 | 4450 | 197 |
| 331 | 20230727 | 135600 | 2903877740 | 4460 | 4460 | 4460 | 4460 | 0 |
| 332 | 20230727 | 135500 | 2903877740 | 4460 | 4460 | 4460 | 4460 | 1 |
| 333 | 20230727 | 135400 | 2903873280 | 4460 | 4450 | 4460 | 4450 | 712 |
| 334 | 20230727 | 135300 | 2900699275 | 4450 | 4450 | 4450 | 4450 | 15 |
| 335 | 20230727 | 135200 | 2900632525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 336 | 20230727 | 135100 | 2900632525 | 4425 | 4450 | 4450 | 4425 | 201 |
| 337 | 20230727 | 135000 | 2899743075 | 4430 | 4430 | 4430 | 4430 | 500 |
| 338 | 20230727 | 134900 | 2897528075 | 4430 | 4455 | 4455 | 4430 | 333 |
| 339 | 20230727 | 134800 | 2896052860 | 4455 | 4455 | 4455 | 4455 | 0 |
| 340 | 20230727 | 134700 | 2896052860 | 4455 | 4455 | 4455 | 4455 | 333 |
| 341 | 20230727 | 134600 | 2894569345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 342 | 20230727 | 134500 | 2894569345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 343 | 20230727 | 134400 | 2894569345 | 4455 | 4430 | 4455 | 4430 | 332 |
| 344 | 20230727 | 134300 | 2893098535 | 4455 | 4455 | 4455 | 4455 | 0 |
| 345 | 20230727 | 134200 | 2893098535 | 4455 | 4425 | 4455 | 4425 | 103 |
| 346 | 20230727 | 134100 | 2892642700 | 4425 | 4450 | 4450 | 4425 | 794 |
| 347 | 20230727 | 134000 | 2889122670 | 4450 | 4450 | 4450 | 4435 | 298 |
| 348 | 20230727 | 133900 | 2887800645 | 4440 | 4440 | 4440 | 4440 | 200 |
| 349 | 20230727 | 133800 | 2886912645 | 4450 | 4450 | 4450 | 4450 | 1 |
| 350 | 20230727 | 133700 | 2886908195 | 4450 | 4450 | 4450 | 4450 | 101 |
| 351 | 20230727 | 133600 | 2886458745 | 4450 | 4450 | 4450 | 4450 | 1 |
| 352 | 20230727 | 133500 | 2886454295 | 4450 | 4450 | 4450 | 4450 | 47 |
| 353 | 20230727 | 133400 | 2886245145 | 4450 | 4450 | 4450 | 4450 | 303 |
| 354 | 20230727 | 133300 | 2884896795 | 4445 | 4445 | 4450 | 4445 | 391 |
| 355 | 20230727 | 133200 | 2883157245 | 4445 | 4445 | 4445 | 4445 | 1 |
| 356 | 20230727 | 133100 | 2883152800 | 4445 | 4445 | 4445 | 4445 | 1 |
| 357 | 20230727 | 133000 | 2883148355 | 4425 | 4445 | 4450 | 4425 | 392 |
| 358 | 20230727 | 132900 | 2881413420 | 4445 | 4450 | 4450 | 4445 | 3 |
| 359 | 20230727 | 132800 | 2881400075 | 4450 | 4445 | 4450 | 4445 | 171 |
| 360 | 20230727 | 132700 | 2880639195 | 4440 | 4445 | 4450 | 4425 | 248 |
| 361 | 20230727 | 132600 | 2879537235 | 4435 | 4430 | 4435 | 4430 | 1189 |
| 362 | 20230727 | 132500 | 2874265545 | 4415 | 4430 | 4430 | 4415 | 2288 |
| 363 | 20230727 | 132400 | 2864162630 | 4415 | 4430 | 4430 | 4415 | 376 |
| 364 | 20230727 | 132300 | 2862499430 | 4425 | 4410 | 4425 | 4410 | 2726 |
| 365 | 20230727 | 132200 | 2850454260 | 4400 | 4410 | 4410 | 4400 | 1075 |
| 366 | 20230727 | 132100 | 2845724090 | 4415 | 4415 | 4415 | 4415 | 1 |
| 367 | 20230727 | 132000 | 2845719675 | 4410 | 4415 | 4415 | 4410 | 18 |
| 368 | 20230727 | 131900 | 2845640270 | 4415 | 4410 | 4415 | 4410 | 34 |
| 369 | 20230727 | 131800 | 2845490300 | 4415 | 4410 | 4415 | 4410 | 775 |
| 370 | 20230727 | 131700 | 2842070175 | 4405 | 4405 | 4405 | 4405 | 0 |
| 371 | 20230727 | 131600 | 2842070175 | 4405 | 4405 | 4405 | 4405 | 70 |
| 372 | 20230727 | 131500 | 2841761825 | 4425 | 4425 | 4425 | 4425 | 0 |
| 373 | 20230727 | 131400 | 2841761825 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20230727 | 131300 | 2841761825 | 4425 | 4425 | 4425 | 4425 | 0 |
| 375 | 20230727 | 131200 | 2841761825 | 4425 | 4425 | 4425 | 4425 | 0 |
| 376 | 20230727 | 131100 | 2841761825 | 4425 | 4400 | 4425 | 4400 | 26 |
| 377 | 20230727 | 131000 | 2841647350 | 4385 | 4400 | 4400 | 4385 | 178 |
| 378 | 20230727 | 130900 | 2840864165 | 4400 | 4400 | 4400 | 4400 | 54 |
| 379 | 20230727 | 130800 | 2840626565 | 4405 | 4405 | 4405 | 4405 | 375 |
| 380 | 20230727 | 130700 | 2838974690 | 4405 | 4410 | 4410 | 4405 | 210 |
| 381 | 20230727 | 130600 | 2838048635 | 4410 | 4405 | 4410 | 4400 | 806 |
| 382 | 20230727 | 130500 | 2834500010 | 4400 | 4400 | 4400 | 4400 | 1097 |
| 383 | 20230727 | 130400 | 2829673210 | 4400 | 4425 | 4425 | 4330 | 6726 |
| 384 | 20230727 | 130300 | 2800221870 | 4430 | 4430 | 4430 | 4430 | 200 |
| 385 | 20230727 | 130200 | 2799335870 | 4435 | 4435 | 4435 | 4435 | 101 |
| 386 | 20230727 | 130100 | 2798887935 | 4435 | 4435 | 4435 | 4435 | 140 |
| 387 | 20230727 | 130000 | 2798267035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 388 | 20230727 | 125900 | 2798267035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 389 | 20230727 | 125800 | 2798267035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 390 | 20230727 | 125700 | 2798267035 | 4445 | 4435 | 4445 | 4435 | 404 |
| 391 | 20230727 | 125600 | 2796475285 | 4435 | 4435 | 4435 | 4435 | 2 |
| 392 | 20230727 | 125500 | 2796466415 | 4435 | 4435 | 4435 | 4435 | 368 |
| 393 | 20230727 | 125400 | 2794834335 | 4435 | 4440 | 4440 | 4435 | 2342 |
| 394 | 20230727 | 125300 | 2784442240 | 4440 | 4440 | 4440 | 4440 | 0 |
| 395 | 20230727 | 125200 | 2784442240 | 4440 | 4440 | 4440 | 4440 | 649 |
| 396 | 20230727 | 125100 | 2781560680 | 4440 | 4440 | 4440 | 4440 | 1 |
| 397 | 20230727 | 125000 | 2781556240 | 4440 | 4450 | 4450 | 4440 | 436 |
| 398 | 20230727 | 124900 | 2779618690 | 4450 | 4450 | 4450 | 4450 | 4 |
| 399 | 20230727 | 124800 | 2779600890 | 4455 | 4455 | 4455 | 4455 | 75 |
| 400 | 20230727 | 124700 | 2779266765 | 4455 | 4455 | 4455 | 4455 | 0 |
| 401 | 20230727 | 124600 | 2779266765 | 4455 | 4455 | 4455 | 4455 | 12 |
| 402 | 20230727 | 124500 | 2779213305 | 4470 | 4470 | 4470 | 4470 | 1 |
| 403 | 20230727 | 124400 | 2779208835 | 4470 | 4470 | 4470 | 4470 | 0 |
| 404 | 20230727 | 124300 | 2779208835 | 4470 | 4470 | 4470 | 4470 | 0 |
| 405 | 20230727 | 124200 | 2779208835 | 4470 | 4470 | 4470 | 4470 | 1 |
| 406 | 20230727 | 124100 | 2779204365 | 4475 | 4475 | 4475 | 4475 | 0 |
| 407 | 20230727 | 124000 | 2779204365 | 4475 | 4475 | 4475 | 4475 | 24 |
| 408 | 20230727 | 123900 | 2779096965 | 4475 | 4465 | 4475 | 4465 | 2411 |
| 409 | 20230727 | 123800 | 2768325120 | 4465 | 4450 | 4465 | 4450 | 765 |
| 410 | 20230727 | 123700 | 2764919895 | 4450 | 4465 | 4465 | 4445 | 52 |
| 411 | 20230727 | 123600 | 2764688585 | 4440 | 4465 | 4465 | 4440 | 442 |
| 412 | 20230727 | 123500 | 2762725580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 413 | 20230727 | 123400 | 2762725580 | 4465 | 4435 | 4465 | 4435 | 186 |
| 414 | 20230727 | 123300 | 2761900635 | 4420 | 4445 | 4445 | 4420 | 4352 |
| 415 | 20230727 | 123200 | 2742647140 | 4455 | 4455 | 4460 | 4450 | 1322 |
| 416 | 20230727 | 123100 | 2736757645 | 4450 | 4450 | 4450 | 4450 | 0 |
| 417 | 20230727 | 123000 | 2736757645 | 4450 | 4455 | 4455 | 4450 | 398 |
| 418 | 20230727 | 122900 | 2734984620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 419 | 20230727 | 122800 | 2734984620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 420 | 20230727 | 122700 | 2734984620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 421 | 20230727 | 122600 | 2734984620 | 4460 | 4460 | 4460 | 4460 | 68 |
| 422 | 20230727 | 122500 | 2734681340 | 4460 | 4455 | 4460 | 4455 | 402 |
| 423 | 20230727 | 122400 | 2732890100 | 4450 | 4435 | 4450 | 4435 | 1418 |
| 424 | 20230727 | 122300 | 2726587030 | 4435 | 4430 | 4435 | 4430 | 1683 |
| 425 | 20230727 | 122200 | 2719130425 | 4430 | 4440 | 4440 | 4430 | 1369 |
| 426 | 20230727 | 122100 | 2713058850 | 4450 | 4450 | 4450 | 4450 | 0 |
| 427 | 20230727 | 122000 | 2713058850 | 4450 | 4460 | 4460 | 4450 | 1061 |
| 428 | 20230727 | 121900 | 2708337390 | 4450 | 4450 | 4450 | 4450 | 1039 |
| 429 | 20230727 | 121800 | 2703713840 | 4455 | 4450 | 4455 | 4450 | 387 |
| 430 | 20230727 | 121700 | 2701991415 | 4450 | 4450 | 4450 | 4450 | 2000 |
| 431 | 20230727 | 121600 | 2693091415 | 4460 | 4440 | 4460 | 4440 | 230 |
| 432 | 20230727 | 121500 | 2692069815 | 4440 | 4465 | 4465 | 4440 | 10080 |
| 433 | 20230727 | 121400 | 2647274905 | 4465 | 4470 | 4470 | 4465 | 338 |
| 434 | 20230727 | 121300 | 2645765380 | 4465 | 4470 | 4470 | 4465 | 400 |
| 435 | 20230727 | 121200 | 2643977470 | 4495 | 4495 | 4495 | 4495 | 288 |
| 436 | 20230727 | 121100 | 2642682910 | 4465 | 4465 | 4465 | 4465 | 100 |
| 437 | 20230727 | 121000 | 2642236410 | 4465 | 4465 | 4465 | 4465 | 2746 |
| 438 | 20230727 | 120900 | 2629975520 | 4455 | 4490 | 4490 | 4455 | 1186 |
| 439 | 20230727 | 120800 | 2624676235 | 4500 | 4500 | 4500 | 4500 | 1 |
| 440 | 20230727 | 120700 | 2624671735 | 4470 | 4485 | 4500 | 4470 | 10327 |
| 441 | 20230727 | 120600 | 2578441855 | 4490 | 4490 | 4490 | 4490 | 392 |
| 442 | 20230727 | 120500 | 2576681775 | 4490 | 4500 | 4500 | 4490 | 516 |
| 443 | 20230727 | 120400 | 2574362110 | 4500 | 4505 | 4505 | 4500 | 753 |
| 444 | 20230727 | 120300 | 2570973105 | 4505 | 4505 | 4505 | 4505 | 8 |
| 445 | 20230727 | 120200 | 2570937065 | 4510 | 4510 | 4510 | 4510 | 309 |
| 446 | 20230727 | 120100 | 2569543475 | 4530 | 4530 | 4530 | 4530 | 11 |
| 447 | 20230727 | 120000 | 2569493645 | 4530 | 4530 | 4530 | 4530 | 250 |
| 448 | 20230727 | 115900 | 2568361145 | 4505 | 4505 | 4505 | 4505 | 100 |
| 449 | 20230727 | 115800 | 2567910645 | 4530 | 4510 | 4530 | 4505 | 98 |
| 450 | 20230727 | 115700 | 2567468975 | 4500 | 4505 | 4505 | 4500 | 1340 |
| 451 | 20230727 | 115600 | 2561432530 | 4530 | 4530 | 4530 | 4530 | 125 |
| 452 | 20230727 | 115500 | 2560866280 | 4530 | 4530 | 4530 | 4530 | 101 |
| 453 | 20230727 | 115400 | 2560408750 | 4505 | 4505 | 4505 | 4505 | 182 |
| 454 | 20230727 | 115300 | 2559588840 | 4505 | 4505 | 4505 | 4505 | 198 |
| 455 | 20230727 | 115200 | 2558696850 | 4530 | 4530 | 4530 | 4530 | 0 |
| 456 | 20230727 | 115100 | 2558696850 | 4530 | 4520 | 4530 | 4520 | 782 |
| 457 | 20230727 | 115000 | 2555162200 | 4515 | 4520 | 4520 | 4515 | 330 |
| 458 | 20230727 | 114900 | 2553671750 | 4500 | 4510 | 4510 | 4500 | 1002 |
| 459 | 20230727 | 114800 | 2549156485 | 4520 | 4520 | 4520 | 4520 | 24 |
| 460 | 20230727 | 114700 | 2549048005 | 4520 | 4520 | 4520 | 4520 | 93 |
| 461 | 20230727 | 114600 | 2548627645 | 4535 | 4530 | 4535 | 4530 | 293 |
| 462 | 20230727 | 114500 | 2547298920 | 4520 | 4525 | 4525 | 4520 | 141 |
| 463 | 20230727 | 114400 | 2546661570 | 4525 | 4525 | 4525 | 4525 | 171 |
| 464 | 20230727 | 114300 | 2545887795 | 4525 | 4525 | 4525 | 4525 | 1 |
| 465 | 20230727 | 114200 | 2545883270 | 4525 | 4525 | 4525 | 4525 | 189 |
| 466 | 20230727 | 114100 | 2545028045 | 4525 | 4530 | 4530 | 4525 | 333 |
| 467 | 20230727 | 114000 | 2543521190 | 4525 | 4525 | 4525 | 4525 | 202 |
| 468 | 20230727 | 113900 | 2542607140 | 4525 | 4525 | 4525 | 4525 | 243 |
| 469 | 20230727 | 113800 | 2541507565 | 4525 | 4525 | 4525 | 4525 | 1 |
| 470 | 20230727 | 113700 | 2541503040 | 4540 | 4520 | 4540 | 4520 | 4953 |
| 471 | 20230727 | 113600 | 2519084745 | 4520 | 4520 | 4520 | 4520 | 2 |
| 472 | 20230727 | 113500 | 2519075705 | 4525 | 4525 | 4525 | 4525 | 1140 |
| 473 | 20230727 | 113400 | 2513917205 | 4525 | 4525 | 4525 | 4525 | 243 |
| 474 | 20230727 | 113300 | 2512817630 | 4525 | 4530 | 4530 | 4525 | 13 |
| 475 | 20230727 | 113200 | 2512758785 | 4530 | 4505 | 4535 | 4505 | 6248 |
| 476 | 20230727 | 113100 | 2484519740 | 4505 | 4505 | 4505 | 4505 | 166 |
| 477 | 20230727 | 113000 | 2483771910 | 4510 | 4500 | 4515 | 4500 | 306 |
| 478 | 20230727 | 112900 | 2482394605 | 4520 | 4495 | 4520 | 4495 | 342 |
| 479 | 20230727 | 112800 | 2480849570 | 4490 | 4500 | 4500 | 4490 | 339 |
| 480 | 20230727 | 112700 | 2479325470 | 4520 | 4520 | 4520 | 4520 | 1118 |
| 481 | 20230727 | 112600 | 2474272110 | 4520 | 4520 | 4520 | 4520 | 3 |
| 482 | 20230727 | 112500 | 2474258550 | 4520 | 4520 | 4520 | 4520 | 0 |
| 483 | 20230727 | 112400 | 2474258550 | 4520 | 4500 | 4520 | 4500 | 28 |
| 484 | 20230727 | 112300 | 2474132525 | 4500 | 4500 | 4500 | 4500 | 0 |
| 485 | 20230727 | 112200 | 2474132525 | 4500 | 4525 | 4525 | 4500 | 1119 |
| 486 | 20230727 | 112100 | 2469081925 | 4535 | 4525 | 4535 | 4515 | 2042 |
| 487 | 20230727 | 112000 | 2459860355 | 4535 | 4535 | 4535 | 4535 | 0 |
| 488 | 20230727 | 111900 | 2459860355 | 4535 | 4530 | 4535 | 4525 | 153 |
| 489 | 20230727 | 111800 | 2459167630 | 4525 | 4515 | 4535 | 4515 | 1206 |
| 490 | 20230727 | 111700 | 2453715355 | 4495 | 4495 | 4495 | 4495 | 553 |
| 491 | 20230727 | 111600 | 2451229620 | 4495 | 4495 | 4495 | 4495 | 0 |
| 492 | 20230727 | 111500 | 2451229620 | 4495 | 4505 | 4520 | 4485 | 1330 |
| 493 | 20230727 | 111400 | 2445239210 | 4500 | 4500 | 4500 | 4500 | 91 |
| 494 | 20230727 | 111300 | 2444829710 | 4500 | 4500 | 4500 | 4495 | 333 |
| 495 | 20230727 | 111200 | 2443332475 | 4495 | 4495 | 4495 | 4495 | 800 |
| 496 | 20230727 | 111100 | 2439736475 | 4495 | 4510 | 4510 | 4495 | 228 |
| 497 | 20230727 | 111000 | 2438708780 | 4530 | 4530 | 4530 | 4530 | 0 |
| 498 | 20230727 | 110900 | 2438708780 | 4530 | 4530 | 4535 | 4530 | 423 |
| 499 | 20230727 | 110800 | 2436792585 | 4510 | 4540 | 4540 | 4490 | 1543 |
| 500 | 20230727 | 110700 | 2429842325 | 4540 | 4545 | 4545 | 4540 | 103 |
| 501 | 20230727 | 110600 | 2429374495 | 4545 | 4540 | 4545 | 4520 | 2110 |
| 502 | 20230727 | 110500 | 2419834805 | 4520 | 4520 | 4520 | 4520 | 0 |
| 503 | 20230727 | 110400 | 2419834805 | 4520 | 4520 | 4520 | 4520 | 325 |
| 504 | 20230727 | 110300 | 2418365805 | 4520 | 4520 | 4520 | 4520 | 3 |
| 505 | 20230727 | 110200 | 2418352245 | 4540 | 4520 | 4540 | 4520 | 249 |
| 506 | 20230727 | 110100 | 2417222805 | 4520 | 4550 | 4550 | 4520 | 498 |
| 507 | 20230727 | 110000 | 2414961810 | 4545 | 4530 | 4545 | 4530 | 4752 |
| 508 | 20230727 | 105900 | 2393405720 | 4510 | 4510 | 4510 | 4510 | 236 |
| 509 | 20230727 | 105800 | 2392341360 | 4525 | 4510 | 4525 | 4510 | 1645 |
| 510 | 20230727 | 105700 | 2384903755 | 4525 | 4520 | 4525 | 4520 | 907 |
| 511 | 20230727 | 105600 | 2380803685 | 4520 | 4500 | 4520 | 4500 | 263 |
| 512 | 20230727 | 105500 | 2379615740 | 4500 | 4500 | 4500 | 4500 | 31 |
| 513 | 20230727 | 105400 | 2379476240 | 4500 | 4500 | 4500 | 4500 | 400 |
| 514 | 20230727 | 105300 | 2377676240 | 4500 | 4500 | 4520 | 4500 | 680 |
| 515 | 20230727 | 105200 | 2374605485 | 4485 | 4515 | 4525 | 4485 | 632 |
| 516 | 20230727 | 105100 | 2371752265 | 4515 | 4505 | 4515 | 4490 | 2183 |
| 517 | 20230727 | 105000 | 2361937495 | 4505 | 4530 | 4530 | 4505 | 1148 |
| 518 | 20230727 | 104900 | 2356746030 | 4530 | 4520 | 4535 | 4505 | 8322 |
| 519 | 20230727 | 104800 | 2319085660 | 4520 | 4490 | 4520 | 4485 | 7525 |
| 520 | 20230727 | 104700 | 2285269555 | 4490 | 4495 | 4515 | 4490 | 2243 |
| 521 | 20230727 | 104600 | 2275166130 | 4495 | 4475 | 4500 | 4465 | 500 |
| 522 | 20230727 | 104500 | 2272921210 | 4495 | 4495 | 4495 | 4495 | 380 |
| 523 | 20230727 | 104400 | 2271213110 | 4495 | 4510 | 4510 | 4460 | 962 |
| 524 | 20230727 | 104300 | 2266911820 | 4510 | 4520 | 4520 | 4510 | 1404 |
| 525 | 20230727 | 104200 | 2260570210 | 4520 | 4495 | 4520 | 4495 | 2166 |
| 526 | 20230727 | 104100 | 2250796745 | 4510 | 4520 | 4525 | 4510 | 1037 |
| 527 | 20230727 | 104000 | 2246108735 | 4520 | 4515 | 4520 | 4515 | 3088 |
| 528 | 20230727 | 103900 | 2232155905 | 4515 | 4500 | 4515 | 4500 | 5446 |
| 529 | 20230727 | 103800 | 2207617900 | 4495 | 4475 | 4495 | 4475 | 1209 |
| 530 | 20230727 | 103700 | 2202187495 | 4460 | 4460 | 4460 | 4460 | 332 |
| 531 | 20230727 | 103600 | 2200706775 | 4460 | 4475 | 4480 | 4455 | 9134 |
| 532 | 20230727 | 103500 | 2159979010 | 4475 | 4460 | 4475 | 4460 | 1004 |
| 533 | 20230727 | 103400 | 2155488670 | 4460 | 4470 | 4470 | 4460 | 486 |
| 534 | 20230727 | 103300 | 2153318615 | 4470 | 4480 | 4480 | 4470 | 960 |
| 535 | 20230727 | 103200 | 2149024245 | 4480 | 4505 | 4505 | 4475 | 2635 |
| 536 | 20230727 | 103100 | 2137224100 | 4505 | 4500 | 4515 | 4480 | 841 |
| 537 | 20230727 | 103000 | 2133435595 | 4515 | 4520 | 4520 | 4500 | 536 |
| 538 | 20230727 | 102900 | 2131021910 | 4525 | 4485 | 4525 | 4485 | 11708 |
| 539 | 20230727 | 102800 | 2078324375 | 4470 | 4485 | 4485 | 4470 | 343 |
| 540 | 20230727 | 102700 | 2076786350 | 4490 | 4470 | 4490 | 4470 | 592 |
| 541 | 20230727 | 102600 | 2074131270 | 4470 | 4460 | 4470 | 4460 | 1708 |
| 542 | 20230727 | 102500 | 2066513040 | 4490 | 4460 | 4490 | 4460 | 627 |
| 543 | 20230727 | 102400 | 2063716560 | 4460 | 4470 | 4495 | 4460 | 2425 |
| 544 | 20230727 | 102300 | 2052875310 | 4470 | 4500 | 4505 | 4470 | 4238 |
| 545 | 20230727 | 102200 | 2033794155 | 4505 | 4460 | 4505 | 4460 | 3197 |
| 546 | 20230727 | 102100 | 2019428870 | 4460 | 4485 | 4485 | 4460 | 52 |
| 547 | 20230727 | 102000 | 2019195700 | 4495 | 4465 | 4495 | 4465 | 1032 |
| 548 | 20230727 | 101900 | 2014587790 | 4465 | 4480 | 4500 | 4465 | 2580 |
| 549 | 20230727 | 101800 | 2003033125 | 4485 | 4500 | 4500 | 4485 | 620 |
| 550 | 20230727 | 101700 | 2000248340 | 4500 | 4505 | 4515 | 4485 | 3779 |
| 551 | 20230727 | 101600 | 1983210860 | 4485 | 4520 | 4520 | 4480 | 2279 |
| 552 | 20230727 | 101500 | 1972945820 | 4520 | 4535 | 4540 | 4520 | 5311 |
| 553 | 20230727 | 101400 | 1948851410 | 4535 | 4550 | 4550 | 4505 | 11878 |
| 554 | 20230727 | 101300 | 1895151510 | 4550 | 4525 | 4555 | 4520 | 15627 |
| 555 | 20230727 | 101200 | 1824228285 | 4525 | 4530 | 4535 | 4520 | 8115 |
| 556 | 20230727 | 101100 | 1787441665 | 4535 | 4470 | 4535 | 4470 | 16615 |
| 557 | 20230727 | 101000 | 1712346465 | 4490 | 4475 | 4490 | 4465 | 2039 |
| 558 | 20230727 | 100900 | 1703236335 | 4465 | 4530 | 4535 | 4460 | 8283 |
| 559 | 20230727 | 100800 | 1665863435 | 4515 | 4460 | 4535 | 4455 | 18298 |
| 560 | 20230727 | 100700 | 1583557675 | 4455 | 4445 | 4455 | 4430 | 1722 |
| 561 | 20230727 | 100600 | 1575911070 | 4430 | 4440 | 4445 | 4400 | 4113 |
| 562 | 20230727 | 100500 | 1557715595 | 4440 | 4445 | 4445 | 4420 | 441 |
| 563 | 20230727 | 100400 | 1555758835 | 4445 | 4445 | 4460 | 4425 | 1930 |
| 564 | 20230727 | 100300 | 1547176535 | 4465 | 4425 | 4480 | 4395 | 8260 |
| 565 | 20230727 | 100200 | 1510602885 | 4425 | 4390 | 4445 | 4385 | 5117 |
| 566 | 20230727 | 100100 | 1488059320 | 4480 | 4500 | 4575 | 4380 | 40637 |
| 567 | 20230727 | 100000 | 1304731700 | 4510 | 4445 | 4550 | 4440 | 66607 |
| 568 | 20230727 | 095900 | 1004794340 | 4445 | 4305 | 4455 | 4305 | 26522 |
| 569 | 20230727 | 095800 | 888124100 | 4305 | 4285 | 4305 | 4285 | 1370 |
| 570 | 20230727 | 095700 | 882252450 | 4290 | 4310 | 4310 | 4290 | 101 |
| 571 | 20230727 | 095600 | 881819140 | 4290 | 4290 | 4290 | 4290 | 2886 |
| 572 | 20230727 | 095500 | 869438200 | 4290 | 4320 | 4320 | 4290 | 2629 |
| 573 | 20230727 | 095400 | 858153560 | 4295 | 4305 | 4305 | 4295 | 2835 |
| 574 | 20230727 | 095300 | 845973540 | 4320 | 4315 | 4320 | 4315 | 1472 |
| 575 | 20230727 | 095200 | 839619355 | 4315 | 4310 | 4330 | 4310 | 1038 |
| 576 | 20230727 | 095100 | 835143305 | 4310 | 4315 | 4335 | 4310 | 770 |
| 577 | 20230727 | 095000 | 831822120 | 4315 | 4330 | 4330 | 4315 | 60 |
| 578 | 20230727 | 094900 | 831563190 | 4335 | 4345 | 4345 | 4315 | 266 |
| 579 | 20230727 | 094800 | 830412730 | 4330 | 4350 | 4350 | 4330 | 4046 |
| 580 | 20230727 | 094700 | 812893365 | 4355 | 4350 | 4400 | 4350 | 3377 |
| 581 | 20230727 | 094600 | 798070890 | 4355 | 4325 | 4355 | 4315 | 852 |
| 582 | 20230727 | 094500 | 794379250 | 4330 | 4340 | 4340 | 4305 | 467 |
| 583 | 20230727 | 094400 | 792353260 | 4335 | 4300 | 4335 | 4300 | 1833 |
| 584 | 20230727 | 094300 | 784459415 | 4305 | 4300 | 4350 | 4300 | 2068 |
| 585 | 20230727 | 094200 | 775510315 | 4305 | 4280 | 4420 | 4280 | 18204 |
| 586 | 20230727 | 094100 | 696367400 | 4275 | 4240 | 4275 | 4240 | 2074 |
| 587 | 20230727 | 094000 | 687524000 | 4235 | 4235 | 4235 | 4215 | 5147 |
| 588 | 20230727 | 093900 | 665752175 | 4240 | 4240 | 4240 | 4215 | 11821 |
| 589 | 20230727 | 093800 | 615741130 | 4240 | 4275 | 4285 | 4220 | 17276 |
| 590 | 20230727 | 093700 | 542251030 | 4275 | 4490 | 4490 | 4250 | 92303 |
| 591 | 20230727 | 093600 | 134842085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 592 | 20230727 | 093500 | 134842085 | 4395 | 4135 | 4395 | 4135 | 15742 |
| 593 | 20230727 | 093400 | 67831810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 594 | 20230727 | 093300 | 67831810 | 4140 | 4130 | 4140 | 4130 | 157 |
| 595 | 20230727 | 093200 | 67182780 | 4130 | 4115 | 4130 | 4105 | 531 |
| 596 | 20230727 | 093100 | 64997845 | 4115 | 4115 | 4115 | 4115 | 46 |
| 597 | 20230727 | 093000 | 64808555 | 4115 | 4115 | 4120 | 4110 | 1587 |
| 598 | 20230727 | 092900 | 58280495 | 4110 | 4110 | 4110 | 4110 | 25 |
| 599 | 20230727 | 092800 | 58177745 | 4105 | 4110 | 4115 | 4105 | 357 |
| 600 | 20230727 | 092700 | 56711550 | 4110 | 4110 | 4110 | 4110 | 342 |
| 601 | 20230727 | 092600 | 55305930 | 4110 | 4110 | 4110 | 4110 | 122 |
| 602 | 20230727 | 092500 | 54804510 | 4110 | 4105 | 4110 | 4105 | 21 |
| 603 | 20230727 | 092400 | 54718300 | 4110 | 4100 | 4110 | 4100 | 362 |
| 604 | 20230727 | 092300 | 53231780 | 4105 | 4100 | 4105 | 4100 | 11 |
| 605 | 20230727 | 092200 | 53186675 | 4105 | 4100 | 4105 | 4100 | 207 |
| 606 | 20230727 | 092100 | 52337970 | 4100 | 4100 | 4100 | 4100 | 0 |
| 607 | 20230727 | 092000 | 52337970 | 4100 | 4095 | 4100 | 4095 | 187 |
| 608 | 20230727 | 091900 | 51572165 | 4085 | 4105 | 4105 | 4085 | 20 |
| 609 | 20230727 | 091800 | 51490295 | 4105 | 4105 | 4105 | 4105 | 1 |
| 610 | 20230727 | 091700 | 51486190 | 4080 | 4080 | 4080 | 4080 | 63 |
| 611 | 20230727 | 091600 | 51229150 | 4110 | 4115 | 4115 | 4100 | 2458 |
| 612 | 20230727 | 091500 | 41146755 | 4115 | 4105 | 4115 | 4100 | 92 |
| 613 | 20230727 | 091400 | 40769300 | 4105 | 4100 | 4105 | 4100 | 735 |
| 614 | 20230727 | 091300 | 37754560 | 4100 | 4095 | 4100 | 4095 | 47 |
| 615 | 20230727 | 091200 | 37562085 | 4095 | 4080 | 4100 | 4070 | 2199 |
| 616 | 20230727 | 091100 | 28594205 | 4080 | 4085 | 4085 | 4080 | 30 |
| 617 | 20230727 | 091000 | 28471760 | 4085 | 4080 | 4085 | 4080 | 208 |
| 618 | 20230727 | 090900 | 27622995 | 4085 | 4085 | 4085 | 4085 | 0 |
| 619 | 20230727 | 090800 | 27622995 | 4085 | 4075 | 4090 | 4075 | 902 |
| 620 | 20230727 | 090700 | 23941575 | 4045 | 4060 | 4060 | 4045 | 284 |
| 621 | 20230727 | 090600 | 22790435 | 4075 | 4075 | 4075 | 4075 | 1788 |
| 622 | 20230727 | 090500 | 15504335 | 4080 | 4080 | 4080 | 4080 | 0 |
| 623 | 20230727 | 090400 | 15504335 | 4080 | 4030 | 4080 | 4030 | 2450 |
| 624 | 20230727 | 090300 | 5587195 | 4030 | 4030 | 4030 | 4030 | 20 |
| 625 | 20230727 | 090200 | 5506595 | 4025 | 4040 | 4040 | 4025 | 73 |
| 626 | 20230727 | 090100 | 5212440 | 4020 | 4020 | 4020 | 4020 | 22 |
| 627 | 20230727 | 090000 | 5124000 | 4000 | 4000 | 4000 | 4000 | 1281 |