31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 3 | 20230727 | 193200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 4 | 20230727 | 193100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 5 | 20230727 | 193000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 6 | 20230727 | 192900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 7 | 20230727 | 192800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 8 | 20230727 | 192700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 9 | 20230727 | 192600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 10 | 20230727 | 192500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 11 | 20230727 | 192400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 12 | 20230727 | 192300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 13 | 20230727 | 192200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 14 | 20230727 | 192100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 15 | 20230727 | 192000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 16 | 20230727 | 191900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 17 | 20230727 | 191800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 18 | 20230727 | 191700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 19 | 20230727 | 191600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 20 | 20230727 | 191500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 21 | 20230727 | 191400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 22 | 20230727 | 191300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 23 | 20230727 | 191200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 24 | 20230727 | 191100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 25 | 20230727 | 191000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 26 | 20230727 | 190900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 27 | 20230727 | 190800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 28 | 20230727 | 190700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 29 | 20230727 | 190600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 30 | 20230727 | 190500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 31 | 20230727 | 190400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 32 | 20230727 | 190300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 33 | 20230727 | 190200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 34 | 20230727 | 190100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 35 | 20230727 | 190000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 36 | 20230727 | 185900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 37 | 20230727 | 185800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 38 | 20230727 | 185700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 39 | 20230727 | 185600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 40 | 20230727 | 185500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 41 | 20230727 | 185400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 42 | 20230727 | 185300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 43 | 20230727 | 185200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 44 | 20230727 | 185100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 45 | 20230727 | 185000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 46 | 20230727 | 184900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 47 | 20230727 | 184800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 48 | 20230727 | 184700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 49 | 20230727 | 184600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 50 | 20230727 | 184500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 51 | 20230727 | 184400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 52 | 20230727 | 184300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 53 | 20230727 | 184200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 54 | 20230727 | 184100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 55 | 20230727 | 184000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 56 | 20230727 | 183900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 57 | 20230727 | 183800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 58 | 20230727 | 183700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 59 | 20230727 | 183600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 60 | 20230727 | 183500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 61 | 20230727 | 183400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 62 | 20230727 | 183300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 63 | 20230727 | 183200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 64 | 20230727 | 183100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 65 | 20230727 | 183000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 66 | 20230727 | 182900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 67 | 20230727 | 182800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 68 | 20230727 | 182700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 69 | 20230727 | 182600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 70 | 20230727 | 182500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 71 | 20230727 | 182400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 72 | 20230727 | 182300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 73 | 20230727 | 182200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 74 | 20230727 | 182100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 75 | 20230727 | 182000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 76 | 20230727 | 181900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 77 | 20230727 | 181800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 78 | 20230727 | 181700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 79 | 20230727 | 181600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 80 | 20230727 | 181500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 81 | 20230727 | 181400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 82 | 20230727 | 181300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 83 | 20230727 | 181200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 84 | 20230727 | 181100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 85 | 20230727 | 181000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 86 | 20230727 | 180900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 87 | 20230727 | 180800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 88 | 20230727 | 180700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 89 | 20230727 | 180600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 90 | 20230727 | 180500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 91 | 20230727 | 180400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 92 | 20230727 | 180300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 93 | 20230727 | 180200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 94 | 20230727 | 180100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 95 | 20230727 | 180000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 96 | 20230727 | 175900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 97 | 20230727 | 175800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 98 | 20230727 | 175700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 99 | 20230727 | 175600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 100 | 20230727 | 175500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 101 | 20230727 | 175400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 102 | 20230727 | 175300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 103 | 20230727 | 175200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 104 | 20230727 | 175100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 105 | 20230727 | 175000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 106 | 20230727 | 174900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 107 | 20230727 | 174800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 108 | 20230727 | 174700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 109 | 20230727 | 174600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 110 | 20230727 | 174500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 111 | 20230727 | 174400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 112 | 20230727 | 174300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 113 | 20230727 | 174200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 114 | 20230727 | 174100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 115 | 20230727 | 174000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 116 | 20230727 | 173900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 117 | 20230727 | 173800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 118 | 20230727 | 173700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 119 | 20230727 | 173600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 120 | 20230727 | 173500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 121 | 20230727 | 173400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 122 | 20230727 | 173300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 123 | 20230727 | 173200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 124 | 20230727 | 173100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 125 | 20230727 | 173000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 126 | 20230727 | 172900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 127 | 20230727 | 172800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 128 | 20230727 | 172700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 129 | 20230727 | 172600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 130 | 20230727 | 172500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 131 | 20230727 | 172400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 132 | 20230727 | 172300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 133 | 20230727 | 172200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 134 | 20230727 | 172100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 135 | 20230727 | 172000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 136 | 20230727 | 171900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 137 | 20230727 | 171800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 138 | 20230727 | 171700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 139 | 20230727 | 171600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 140 | 20230727 | 171500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 141 | 20230727 | 171400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 142 | 20230727 | 171300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 143 | 20230727 | 171200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 144 | 20230727 | 171100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 145 | 20230727 | 171000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 146 | 20230727 | 170900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 147 | 20230727 | 170800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 148 | 20230727 | 170700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 149 | 20230727 | 170600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 150 | 20230727 | 170500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 151 | 20230727 | 170400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 152 | 20230727 | 170300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 153 | 20230727 | 170200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 154 | 20230727 | 170100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 155 | 20230727 | 170000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 156 | 20230727 | 165900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 157 | 20230727 | 165800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 158 | 20230727 | 165700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 159 | 20230727 | 165600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 160 | 20230727 | 165500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 161 | 20230727 | 165400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 162 | 20230727 | 165300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 163 | 20230727 | 165200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 164 | 20230727 | 165100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 165 | 20230727 | 165000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 166 | 20230727 | 164900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 167 | 20230727 | 164800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 168 | 20230727 | 164700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 169 | 20230727 | 164600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 170 | 20230727 | 164500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 171 | 20230727 | 164400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 172 | 20230727 | 164300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 173 | 20230727 | 164200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 174 | 20230727 | 164100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 175 | 20230727 | 164000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 176 | 20230727 | 163900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 177 | 20230727 | 163800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 178 | 20230727 | 163700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 179 | 20230727 | 163600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 180 | 20230727 | 163500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 181 | 20230727 | 163400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 182 | 20230727 | 163300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 183 | 20230727 | 163200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 184 | 20230727 | 163100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 185 | 20230727 | 163000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 186 | 20230727 | 162900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 187 | 20230727 | 162800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 188 | 20230727 | 162700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 189 | 20230727 | 162600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 190 | 20230727 | 162500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 191 | 20230727 | 162400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 192 | 20230727 | 162300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 193 | 20230727 | 162200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 194 | 20230727 | 162100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 195 | 20230727 | 162000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 196 | 20230727 | 161900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 197 | 20230727 | 161800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 198 | 20230727 | 161700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 199 | 20230727 | 161600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 200 | 20230727 | 161500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 201 | 20230727 | 161400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 202 | 20230727 | 161300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 203 | 20230727 | 161200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 204 | 20230727 | 161100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 205 | 20230727 | 161000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 206 | 20230727 | 160900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 207 | 20230727 | 160800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 208 | 20230727 | 160700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 209 | 20230727 | 160600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 210 | 20230727 | 160500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 211 | 20230727 | 160400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 212 | 20230727 | 160300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 213 | 20230727 | 160200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 214 | 20230727 | 160100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 215 | 20230727 | 160000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 216 | 20230727 | 155900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 217 | 20230727 | 155800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 218 | 20230727 | 155700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 219 | 20230727 | 155600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 220 | 20230727 | 155500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 221 | 20230727 | 155400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 222 | 20230727 | 155300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 223 | 20230727 | 155200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 224 | 20230727 | 155100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 225 | 20230727 | 155000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 226 | 20230727 | 154900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 227 | 20230727 | 154800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 228 | 20230727 | 154700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 229 | 20230727 | 154600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 230 | 20230727 | 154500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 231 | 20230727 | 154400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 232 | 20230727 | 154300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 233 | 20230727 | 154200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 234 | 20230727 | 154100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 235 | 20230727 | 154000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 236 | 20230727 | 153900 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 237 | 20230727 | 153800 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 238 | 20230727 | 153700 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 239 | 20230727 | 153600 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 240 | 20230727 | 153500 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 241 | 20230727 | 153400 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 242 | 20230727 | 153300 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 243 | 20230727 | 153200 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 244 | 20230727 | 153100 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 245 | 20230727 | 153000 | 2955355490 | 4590 | 4590 | 4590 | 4590 | 71637 |
| 246 | 20230727 | 152900 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 247 | 20230727 | 152800 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 248 | 20230727 | 152700 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 249 | 20230727 | 152600 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 250 | 20230727 | 152500 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 251 | 20230727 | 152400 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 252 | 20230727 | 152300 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 253 | 20230727 | 152200 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 254 | 20230727 | 152100 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 255 | 20230727 | 152000 | 2626541660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 256 | 20230727 | 151900 | 2626541660 | 4590 | 4545 | 4590 | 4545 | 9205 |
| 257 | 20230727 | 151800 | 2584441365 | 4580 | 4580 | 4580 | 4560 | 1604 |
| 258 | 20230727 | 151700 | 2577108360 | 4580 | 4550 | 4600 | 4550 | 6248 |
| 259 | 20230727 | 151600 | 2548513620 | 4545 | 4550 | 4555 | 4545 | 3164 |
| 260 | 20230727 | 151500 | 2534119160 | 4550 | 4555 | 4560 | 4535 | 1427 |
| 261 | 20230727 | 151400 | 2527628375 | 4560 | 4540 | 4560 | 4535 | 4694 |
| 262 | 20230727 | 151300 | 2506273165 | 4535 | 4540 | 4540 | 4535 | 311 |
| 263 | 20230727 | 151200 | 2504861580 | 4540 | 4540 | 4540 | 4535 | 258 |
| 264 | 20230727 | 151100 | 2503690280 | 4540 | 4540 | 4540 | 4535 | 664 |
| 265 | 20230727 | 151000 | 2500675730 | 4535 | 4530 | 4560 | 4525 | 4566 |
| 266 | 20230727 | 150900 | 2479911210 | 4530 | 4540 | 4540 | 4515 | 234 |
| 267 | 20230727 | 150800 | 2478848900 | 4515 | 4535 | 4540 | 4515 | 2629 |
| 268 | 20230727 | 150700 | 2466937770 | 4540 | 4535 | 4540 | 4535 | 3261 |
| 269 | 20230727 | 150600 | 2452147945 | 4540 | 4540 | 4540 | 4535 | 402 |
| 270 | 20230727 | 150500 | 2450323725 | 4540 | 4535 | 4540 | 4530 | 778 |
| 271 | 20230727 | 150400 | 2446795465 | 4530 | 4535 | 4535 | 4530 | 234 |
| 272 | 20230727 | 150300 | 2445734295 | 4530 | 4520 | 4535 | 4520 | 7077 |
| 273 | 20230727 | 150200 | 2413714890 | 4520 | 4515 | 4520 | 4515 | 397 |
| 274 | 20230727 | 150100 | 2411922200 | 4515 | 4535 | 4535 | 4510 | 5840 |
| 275 | 20230727 | 150000 | 2385528145 | 4535 | 4535 | 4535 | 4530 | 18 |
| 276 | 20230727 | 145900 | 2385446535 | 4535 | 4540 | 4540 | 4520 | 5514 |
| 277 | 20230727 | 145800 | 2360484430 | 4535 | 4540 | 4540 | 4535 | 68 |
| 278 | 20230727 | 145700 | 2360175730 | 4540 | 4525 | 4540 | 4525 | 5518 |
| 279 | 20230727 | 145600 | 2335166095 | 4530 | 4525 | 4530 | 4525 | 270 |
| 280 | 20230727 | 145500 | 2333944295 | 4530 | 4530 | 4530 | 4525 | 288 |
| 281 | 20230727 | 145400 | 2332641000 | 4525 | 4530 | 4530 | 4525 | 654 |
| 282 | 20230727 | 145300 | 2329681605 | 4530 | 4530 | 4530 | 4525 | 48 |
| 283 | 20230727 | 145200 | 2329464300 | 4530 | 4520 | 4530 | 4520 | 3314 |
| 284 | 20230727 | 145100 | 2314468415 | 4525 | 4525 | 4525 | 4520 | 324 |
| 285 | 20230727 | 145000 | 2313003635 | 4525 | 4520 | 4525 | 4520 | 352 |
| 286 | 20230727 | 144900 | 2311412520 | 4525 | 4525 | 4530 | 4515 | 319 |
| 287 | 20230727 | 144800 | 2309969915 | 4535 | 4520 | 4540 | 4515 | 4678 |
| 288 | 20230727 | 144700 | 2288786745 | 4520 | 4520 | 4520 | 4515 | 29 |
| 289 | 20230727 | 144600 | 2288655675 | 4515 | 4520 | 4520 | 4515 | 15 |
| 290 | 20230727 | 144500 | 2288587895 | 4520 | 4505 | 4520 | 4505 | 8418 |
| 291 | 20230727 | 144400 | 2250601505 | 4505 | 4510 | 4510 | 4505 | 447 |
| 292 | 20230727 | 144300 | 2248587710 | 4510 | 4505 | 4510 | 4505 | 461 |
| 293 | 20230727 | 144200 | 2246510695 | 4510 | 4510 | 4515 | 4510 | 2407 |
| 294 | 20230727 | 144100 | 2235655100 | 4510 | 4520 | 4520 | 4510 | 1289 |
| 295 | 20230727 | 144000 | 2229835245 | 4515 | 4520 | 4520 | 4515 | 355 |
| 296 | 20230727 | 143900 | 2228232355 | 4520 | 4520 | 4520 | 4515 | 153 |
| 297 | 20230727 | 143800 | 2227541445 | 4515 | 4515 | 4520 | 4515 | 415 |
| 298 | 20230727 | 143700 | 2225667590 | 4520 | 4520 | 4520 | 4515 | 270 |
| 299 | 20230727 | 143600 | 2224448495 | 4515 | 4515 | 4520 | 4515 | 90 |
| 300 | 20230727 | 143500 | 2224042065 | 4515 | 4520 | 4520 | 4515 | 186 |
| 301 | 20230727 | 143400 | 2223201920 | 4520 | 4520 | 4520 | 4515 | 337 |
| 302 | 20230727 | 143300 | 2221680310 | 4520 | 4520 | 4520 | 4515 | 20 |
| 303 | 20230727 | 143200 | 2221589925 | 4515 | 4520 | 4520 | 4515 | 25 |
| 304 | 20230727 | 143100 | 2221476945 | 4520 | 4525 | 4525 | 4515 | 543 |
| 305 | 20230727 | 143000 | 2219023085 | 4525 | 4525 | 4525 | 4520 | 211 |
| 306 | 20230727 | 142900 | 2218069320 | 4520 | 4525 | 4525 | 4520 | 14 |
| 307 | 20230727 | 142800 | 2218005980 | 4520 | 4520 | 4520 | 4515 | 871 |
| 308 | 20230727 | 142700 | 2214069065 | 4520 | 4520 | 4520 | 4520 | 102 |
| 309 | 20230727 | 142600 | 2213608025 | 4520 | 4530 | 4530 | 4510 | 13415 |
| 310 | 20230727 | 142500 | 2153050960 | 4530 | 4530 | 4530 | 4520 | 5484 |
| 311 | 20230727 | 142400 | 2128259435 | 4520 | 4530 | 4535 | 4520 | 1216 |
| 312 | 20230727 | 142300 | 2122759785 | 4530 | 4530 | 4530 | 4530 | 1460 |
| 313 | 20230727 | 142200 | 2116145985 | 4530 | 4530 | 4530 | 4525 | 94 |
| 314 | 20230727 | 142100 | 2115720580 | 4530 | 4525 | 4530 | 4525 | 607 |
| 315 | 20230727 | 142000 | 2112973335 | 4530 | 4525 | 4530 | 4525 | 3441 |
| 316 | 20230727 | 141900 | 2097402605 | 4525 | 4525 | 4525 | 4520 | 305 |
| 317 | 20230727 | 141800 | 2096023915 | 4525 | 4520 | 4525 | 4515 | 286 |
| 318 | 20230727 | 141700 | 2094731825 | 4515 | 4540 | 4540 | 4515 | 11455 |
| 319 | 20230727 | 141600 | 2042893025 | 4540 | 4530 | 4540 | 4530 | 4437 |
| 320 | 20230727 | 141500 | 2022776245 | 4530 | 4540 | 4540 | 4530 | 1887 |
| 321 | 20230727 | 141400 | 2014219035 | 4540 | 4540 | 4540 | 4535 | 87 |
| 322 | 20230727 | 141300 | 2013824410 | 4535 | 4535 | 4540 | 4535 | 100 |
| 323 | 20230727 | 141200 | 2013370800 | 4535 | 4540 | 4540 | 4535 | 225 |
| 324 | 20230727 | 141100 | 2012350350 | 4535 | 4540 | 4540 | 4535 | 588 |
| 325 | 20230727 | 141000 | 2009681215 | 4540 | 4540 | 4540 | 4540 | 23 |
| 326 | 20230727 | 140900 | 2009576795 | 4540 | 4540 | 4540 | 4540 | 318 |
| 327 | 20230727 | 140800 | 2008133075 | 4540 | 4540 | 4540 | 4540 | 12 |
| 328 | 20230727 | 140700 | 2008078595 | 4540 | 4540 | 4540 | 4535 | 3345 |
| 329 | 20230727 | 140600 | 1992908950 | 4535 | 4540 | 4540 | 4535 | 94 |
| 330 | 20230727 | 140500 | 1992482580 | 4540 | 4540 | 4540 | 4540 | 12 |
| 331 | 20230727 | 140400 | 1992428100 | 4540 | 4535 | 4540 | 4535 | 199 |
| 332 | 20230727 | 140300 | 1991525105 | 4535 | 4545 | 4545 | 4535 | 3633 |
| 333 | 20230727 | 140200 | 1975037960 | 4545 | 4545 | 4545 | 4540 | 24 |
| 334 | 20230727 | 140100 | 1974928915 | 4540 | 4545 | 4545 | 4540 | 88 |
| 335 | 20230727 | 140000 | 1974529345 | 4545 | 4545 | 4545 | 4545 | 11 |
| 336 | 20230727 | 135900 | 1974479350 | 4545 | 4545 | 4545 | 4545 | 16 |
| 337 | 20230727 | 135800 | 1974406630 | 4540 | 4545 | 4545 | 4540 | 74 |
| 338 | 20230727 | 135700 | 1974070615 | 4545 | 4545 | 4545 | 4545 | 17 |
| 339 | 20230727 | 135600 | 1973993350 | 4540 | 4545 | 4545 | 4540 | 12 |
| 340 | 20230727 | 135500 | 1973938815 | 4545 | 4545 | 4545 | 4545 | 16 |
| 341 | 20230727 | 135400 | 1973866095 | 4545 | 4545 | 4545 | 4545 | 11 |
| 342 | 20230727 | 135300 | 1973816100 | 4545 | 4545 | 4545 | 4540 | 62 |
| 343 | 20230727 | 135200 | 1973534315 | 4545 | 4545 | 4545 | 4540 | 263 |
| 344 | 20230727 | 135100 | 1972340210 | 4540 | 4545 | 4545 | 4540 | 148 |
| 345 | 20230727 | 135000 | 1971668225 | 4545 | 4540 | 4545 | 4535 | 2253 |
| 346 | 20230727 | 134900 | 1961440080 | 4540 | 4540 | 4540 | 4535 | 346 |
| 347 | 20230727 | 134800 | 1959870925 | 4535 | 4540 | 4540 | 4535 | 359 |
| 348 | 20230727 | 134700 | 1958242780 | 4540 | 4545 | 4545 | 4535 | 1432 |
| 349 | 20230727 | 134600 | 1951748570 | 4540 | 4545 | 4545 | 4540 | 1808 |
| 350 | 20230727 | 134500 | 1943540205 | 4540 | 4545 | 4545 | 4540 | 605 |
| 351 | 20230727 | 134400 | 1940793420 | 4540 | 4545 | 4545 | 4540 | 333 |
| 352 | 20230727 | 134300 | 1939281555 | 4545 | 4545 | 4545 | 4540 | 152 |
| 353 | 20230727 | 134200 | 1938591405 | 4545 | 4540 | 4545 | 4540 | 293 |
| 354 | 20230727 | 134100 | 1937261150 | 4545 | 4545 | 4545 | 4545 | 7 |
| 355 | 20230727 | 134000 | 1937229335 | 4545 | 4545 | 4545 | 4545 | 7 |
| 356 | 20230727 | 133900 | 1937197520 | 4545 | 4545 | 4545 | 4545 | 6 |
| 357 | 20230727 | 133800 | 1937170250 | 4545 | 4550 | 4550 | 4535 | 118 |
| 358 | 20230727 | 133700 | 1936635035 | 4550 | 4550 | 4550 | 4550 | 7 |
| 359 | 20230727 | 133600 | 1936603185 | 4550 | 4550 | 4550 | 4550 | 897 |
| 360 | 20230727 | 133500 | 1932521835 | 4550 | 4540 | 4550 | 4520 | 12004 |
| 361 | 20230727 | 133400 | 1878159330 | 4540 | 4540 | 4540 | 4540 | 7 |
| 362 | 20230727 | 133300 | 1878127550 | 4540 | 4530 | 4540 | 4530 | 2593 |
| 363 | 20230727 | 133200 | 1866368285 | 4535 | 4535 | 4535 | 4530 | 248 |
| 364 | 20230727 | 133100 | 1865244260 | 4535 | 4535 | 4535 | 4535 | 7 |
| 365 | 20230727 | 133000 | 1865212515 | 4535 | 4535 | 4535 | 4530 | 10 |
| 366 | 20230727 | 132900 | 1865167170 | 4535 | 4535 | 4535 | 4535 | 7 |
| 367 | 20230727 | 132800 | 1865135425 | 4535 | 4540 | 4540 | 4530 | 1343 |
| 368 | 20230727 | 132700 | 1859045885 | 4540 | 4545 | 4545 | 4540 | 5590 |
| 369 | 20230727 | 132600 | 1833645600 | 4545 | 4545 | 4545 | 4545 | 7 |
| 370 | 20230727 | 132500 | 1833613785 | 4540 | 4545 | 4545 | 4540 | 8 |
| 371 | 20230727 | 132400 | 1833577430 | 4545 | 4540 | 4545 | 4540 | 18 |
| 372 | 20230727 | 132300 | 1833495675 | 4545 | 4545 | 4545 | 4540 | 327 |
| 373 | 20230727 | 132200 | 1832010120 | 4545 | 4540 | 4545 | 4540 | 896 |
| 374 | 20230727 | 132100 | 1827941470 | 4545 | 4545 | 4545 | 4545 | 18 |
| 375 | 20230727 | 132000 | 1827859660 | 4545 | 4545 | 4545 | 4545 | 7 |
| 376 | 20230727 | 131900 | 1827827845 | 4545 | 4545 | 4545 | 4545 | 4 |
| 377 | 20230727 | 131800 | 1827809665 | 4540 | 4540 | 4540 | 4540 | 1 |
| 378 | 20230727 | 131700 | 1827805125 | 4540 | 4540 | 4545 | 4540 | 125 |
| 379 | 20230727 | 131600 | 1827237055 | 4540 | 4540 | 4540 | 4540 | 0 |
| 380 | 20230727 | 131500 | 1827237055 | 4540 | 4545 | 4545 | 4535 | 2612 |
| 381 | 20230727 | 131400 | 1815374790 | 4545 | 4545 | 4545 | 4545 | 0 |
| 382 | 20230727 | 131300 | 1815374790 | 4545 | 4545 | 4545 | 4545 | 179 |
| 383 | 20230727 | 131200 | 1814561235 | 4545 | 4550 | 4550 | 4545 | 143 |
| 384 | 20230727 | 131100 | 1813910590 | 4545 | 4545 | 4545 | 4545 | 1110 |
| 385 | 20230727 | 131000 | 1808865640 | 4550 | 4545 | 4550 | 4545 | 1079 |
| 386 | 20230727 | 130900 | 1803961575 | 4545 | 4550 | 4550 | 4545 | 1141 |
| 387 | 20230727 | 130800 | 1798770540 | 4550 | 4550 | 4550 | 4550 | 695 |
| 388 | 20230727 | 130700 | 1795608290 | 4550 | 4550 | 4555 | 4550 | 2821 |
| 389 | 20230727 | 130600 | 1782771425 | 4545 | 4545 | 4550 | 4545 | 437 |
| 390 | 20230727 | 130500 | 1780784040 | 4545 | 4545 | 4545 | 4545 | 166 |
| 391 | 20230727 | 130400 | 1780029570 | 4550 | 4555 | 4555 | 4550 | 1140 |
| 392 | 20230727 | 130300 | 1774841685 | 4550 | 4550 | 4550 | 4550 | 492 |
| 393 | 20230727 | 130200 | 1772603085 | 4550 | 4550 | 4550 | 4550 | 152 |
| 394 | 20230727 | 130100 | 1771911485 | 4550 | 4535 | 4550 | 4535 | 4674 |
| 395 | 20230727 | 130000 | 1750689580 | 4530 | 4530 | 4530 | 4530 | 74 |
| 396 | 20230727 | 125900 | 1750354360 | 4530 | 4530 | 4530 | 4530 | 380 |
| 397 | 20230727 | 125800 | 1748632960 | 4530 | 4530 | 4530 | 4530 | 0 |
| 398 | 20230727 | 125700 | 1748632960 | 4530 | 4535 | 4535 | 4530 | 237 |
| 399 | 20230727 | 125600 | 1747558845 | 4530 | 4530 | 4530 | 4530 | 149 |
| 400 | 20230727 | 125500 | 1746883875 | 4535 | 4530 | 4535 | 4530 | 114 |
| 401 | 20230727 | 125400 | 1746367405 | 4530 | 4530 | 4530 | 4530 | 223 |
| 402 | 20230727 | 125300 | 1745357215 | 4530 | 4535 | 4535 | 4530 | 786 |
| 403 | 20230727 | 125200 | 1741793330 | 4530 | 4530 | 4530 | 4530 | 548 |
| 404 | 20230727 | 125100 | 1739310890 | 4530 | 4530 | 4530 | 4530 | 204 |
| 405 | 20230727 | 125000 | 1738386770 | 4535 | 4535 | 4535 | 4535 | 1 |
| 406 | 20230727 | 124900 | 1738382235 | 4535 | 4530 | 4535 | 4530 | 157 |
| 407 | 20230727 | 124800 | 1737670975 | 4530 | 4530 | 4530 | 4530 | 0 |
| 408 | 20230727 | 124700 | 1737670975 | 4530 | 4530 | 4530 | 4530 | 0 |
| 409 | 20230727 | 124600 | 1737670975 | 4530 | 4530 | 4530 | 4525 | 1536 |
| 410 | 20230727 | 124500 | 1730712985 | 4530 | 4530 | 4530 | 4530 | 2428 |
| 411 | 20230727 | 124400 | 1719714145 | 4530 | 4530 | 4530 | 4530 | 67 |
| 412 | 20230727 | 124300 | 1719410635 | 4530 | 4530 | 4530 | 4530 | 807 |
| 413 | 20230727 | 124200 | 1715754925 | 4530 | 4530 | 4530 | 4530 | 2 |
| 414 | 20230727 | 124100 | 1715745865 | 4530 | 4530 | 4530 | 4530 | 15 |
| 415 | 20230727 | 124000 | 1715677915 | 4525 | 4530 | 4530 | 4525 | 2818 |
| 416 | 20230727 | 123900 | 1702912425 | 4525 | 4525 | 4525 | 4525 | 80 |
| 417 | 20230727 | 123800 | 1702550425 | 4525 | 4525 | 4525 | 4525 | 173 |
| 418 | 20230727 | 123700 | 1701767600 | 4530 | 4535 | 4535 | 4530 | 277 |
| 419 | 20230727 | 123600 | 1700512780 | 4535 | 4540 | 4540 | 4535 | 5315 |
| 420 | 20230727 | 123500 | 1676384870 | 4540 | 4545 | 4545 | 4540 | 510 |
| 421 | 20230727 | 123400 | 1674068470 | 4540 | 4540 | 4540 | 4540 | 259 |
| 422 | 20230727 | 123300 | 1672892610 | 4540 | 4540 | 4540 | 4540 | 455 |
| 423 | 20230727 | 123200 | 1670826910 | 4540 | 4540 | 4540 | 4540 | 171 |
| 424 | 20230727 | 123100 | 1670050570 | 4540 | 4540 | 4540 | 4540 | 196 |
| 425 | 20230727 | 123000 | 1669160730 | 4540 | 4540 | 4545 | 4540 | 355 |
| 426 | 20230727 | 122900 | 1667548980 | 4540 | 4540 | 4540 | 4540 | 191 |
| 427 | 20230727 | 122800 | 1666681840 | 4540 | 4540 | 4540 | 4540 | 518 |
| 428 | 20230727 | 122700 | 1664330120 | 4540 | 4540 | 4540 | 4540 | 175 |
| 429 | 20230727 | 122600 | 1663535620 | 4540 | 4540 | 4540 | 4540 | 193 |
| 430 | 20230727 | 122500 | 1662659400 | 4540 | 4545 | 4545 | 4540 | 221 |
| 431 | 20230727 | 122400 | 1661655445 | 4550 | 4555 | 4555 | 4550 | 1747 |
| 432 | 20230727 | 122300 | 1653698655 | 4555 | 4555 | 4560 | 4555 | 119 |
| 433 | 20230727 | 122200 | 1653156040 | 4555 | 4555 | 4555 | 4555 | 1 |
| 434 | 20230727 | 122100 | 1653151485 | 4555 | 4565 | 4565 | 4555 | 2394 |
| 435 | 20230727 | 122000 | 1642225175 | 4565 | 4565 | 4565 | 4565 | 0 |
| 436 | 20230727 | 121900 | 1642225175 | 4565 | 4565 | 4565 | 4565 | 1 |
| 437 | 20230727 | 121800 | 1642220610 | 4565 | 4570 | 4570 | 4565 | 1200 |
| 438 | 20230727 | 121700 | 1636741110 | 4570 | 4565 | 4580 | 4565 | 9028 |
| 439 | 20230727 | 121600 | 1595517670 | 4565 | 4565 | 4565 | 4565 | 1000 |
| 440 | 20230727 | 121500 | 1590952670 | 4565 | 4555 | 4565 | 4555 | 2 |
| 441 | 20230727 | 121400 | 1590943550 | 4565 | 4565 | 4565 | 4565 | 417 |
| 442 | 20230727 | 121300 | 1589039945 | 4570 | 4555 | 4570 | 4555 | 6520 |
| 443 | 20230727 | 121200 | 1559301475 | 4550 | 4550 | 4550 | 4550 | 68 |
| 444 | 20230727 | 121100 | 1558992075 | 4550 | 4550 | 4550 | 4550 | 32 |
| 445 | 20230727 | 121000 | 1558846475 | 4550 | 4555 | 4555 | 4550 | 31 |
| 446 | 20230727 | 120900 | 1558705420 | 4550 | 4550 | 4550 | 4550 | 101 |
| 447 | 20230727 | 120800 | 1558245870 | 4550 | 4550 | 4555 | 4550 | 2235 |
| 448 | 20230727 | 120700 | 1548069120 | 4555 | 4555 | 4555 | 4555 | 515 |
| 449 | 20230727 | 120600 | 1545723295 | 4555 | 4555 | 4555 | 4555 | 114 |
| 450 | 20230727 | 120500 | 1545204025 | 4560 | 4560 | 4560 | 4560 | 1 |
| 451 | 20230727 | 120400 | 1545199465 | 4555 | 4560 | 4560 | 4555 | 1428 |
| 452 | 20230727 | 120300 | 1538694875 | 4555 | 4555 | 4555 | 4555 | 1 |
| 453 | 20230727 | 120200 | 1538690320 | 4555 | 4555 | 4555 | 4555 | 1874 |
| 454 | 20230727 | 120100 | 1530154250 | 4555 | 4560 | 4570 | 4555 | 2371 |
| 455 | 20230727 | 120000 | 1519337790 | 4560 | 4560 | 4560 | 4560 | 10 |
| 456 | 20230727 | 115900 | 1519292190 | 4560 | 4560 | 4560 | 4555 | 3201 |
| 457 | 20230727 | 115800 | 1504695635 | 4555 | 4560 | 4560 | 4555 | 901 |
| 458 | 20230727 | 115700 | 1500591575 | 4560 | 4555 | 4560 | 4555 | 148 |
| 459 | 20230727 | 115600 | 1499917430 | 4560 | 4560 | 4560 | 4555 | 365 |
| 460 | 20230727 | 115500 | 1498254345 | 4560 | 4555 | 4560 | 4550 | 309 |
| 461 | 20230727 | 115400 | 1496847155 | 4555 | 4560 | 4560 | 4555 | 2 |
| 462 | 20230727 | 115300 | 1496838040 | 4560 | 4560 | 4560 | 4560 | 1 |
| 463 | 20230727 | 115200 | 1496833480 | 4555 | 4560 | 4560 | 4555 | 3 |
| 464 | 20230727 | 115100 | 1496819810 | 4555 | 4555 | 4560 | 4555 | 2042 |
| 465 | 20230727 | 115000 | 1487518320 | 4560 | 4555 | 4560 | 4555 | 93 |
| 466 | 20230727 | 114900 | 1487094695 | 4560 | 4560 | 4560 | 4555 | 259 |
| 467 | 20230727 | 114800 | 1485914890 | 4555 | 4555 | 4555 | 4555 | 4 |
| 468 | 20230727 | 114700 | 1485896670 | 4555 | 4560 | 4560 | 4555 | 712 |
| 469 | 20230727 | 114600 | 1482653505 | 4560 | 4560 | 4560 | 4560 | 1 |
| 470 | 20230727 | 114500 | 1482648945 | 4555 | 4560 | 4560 | 4555 | 284 |
| 471 | 20230727 | 114400 | 1481355315 | 4560 | 4555 | 4560 | 4555 | 301 |
| 472 | 20230727 | 114300 | 1479984255 | 4555 | 4545 | 4560 | 4545 | 5132 |
| 473 | 20230727 | 114200 | 1456620950 | 4545 | 4545 | 4545 | 4540 | 3 |
| 474 | 20230727 | 114100 | 1456607320 | 4545 | 4545 | 4545 | 4540 | 103 |
| 475 | 20230727 | 114000 | 1456139190 | 4545 | 4545 | 4545 | 4545 | 2 |
| 476 | 20230727 | 113900 | 1456130100 | 4545 | 4540 | 4545 | 4540 | 118 |
| 477 | 20230727 | 113800 | 1455594370 | 4545 | 4550 | 4550 | 4535 | 416 |
| 478 | 20230727 | 113700 | 1453704450 | 4550 | 4530 | 4560 | 4530 | 5692 |
| 479 | 20230727 | 113600 | 1427861575 | 4525 | 4530 | 4530 | 4525 | 114 |
| 480 | 20230727 | 113500 | 1427345160 | 4530 | 4530 | 4530 | 4530 | 204 |
| 481 | 20230727 | 113400 | 1426421040 | 4530 | 4530 | 4530 | 4530 | 2 |
| 482 | 20230727 | 113300 | 1426411980 | 4530 | 4530 | 4530 | 4525 | 37 |
| 483 | 20230727 | 113200 | 1426244495 | 4530 | 4530 | 4530 | 4525 | 399 |
| 484 | 20230727 | 113100 | 1424437695 | 4525 | 4520 | 4530 | 4515 | 1623 |
| 485 | 20230727 | 113000 | 1417101100 | 4515 | 4520 | 4520 | 4510 | 826 |
| 486 | 20230727 | 112900 | 1413371645 | 4520 | 4515 | 4520 | 4510 | 151 |
| 487 | 20230727 | 112800 | 1412689880 | 4515 | 4515 | 4520 | 4515 | 690 |
| 488 | 20230727 | 112700 | 1409574380 | 4515 | 4515 | 4515 | 4510 | 663 |
| 489 | 20230727 | 112600 | 1406583435 | 4515 | 4530 | 4530 | 4510 | 4099 |
| 490 | 20230727 | 112500 | 1388051630 | 4530 | 4530 | 4530 | 4530 | 2 |
| 491 | 20230727 | 112400 | 1388042570 | 4530 | 4530 | 4530 | 4530 | 75 |
| 492 | 20230727 | 112300 | 1387702820 | 4530 | 4525 | 4530 | 4525 | 1255 |
| 493 | 20230727 | 112200 | 1382023935 | 4525 | 4525 | 4525 | 4525 | 2 |
| 494 | 20230727 | 112100 | 1382014885 | 4525 | 4520 | 4525 | 4510 | 1202 |
| 495 | 20230727 | 112000 | 1376586385 | 4515 | 4520 | 4520 | 4510 | 2548 |
| 496 | 20230727 | 111900 | 1365082205 | 4520 | 4525 | 4525 | 4520 | 742 |
| 497 | 20230727 | 111800 | 1361726695 | 4530 | 4525 | 4530 | 4525 | 565 |
| 498 | 20230727 | 111700 | 1359168355 | 4525 | 4525 | 4525 | 4525 | 795 |
| 499 | 20230727 | 111600 | 1355570980 | 4525 | 4515 | 4525 | 4515 | 4094 |
| 500 | 20230727 | 111500 | 1337076650 | 4515 | 4515 | 4515 | 4515 | 323 |
| 501 | 20230727 | 111400 | 1335618305 | 4515 | 4515 | 4515 | 4515 | 171 |
| 502 | 20230727 | 111300 | 1334846240 | 4515 | 4515 | 4515 | 4515 | 2 |
| 503 | 20230727 | 111200 | 1334837210 | 4515 | 4520 | 4520 | 4510 | 1546 |
| 504 | 20230727 | 111100 | 1327850220 | 4525 | 4515 | 4525 | 4515 | 2349 |
| 505 | 20230727 | 111000 | 1317233360 | 4510 | 4510 | 4515 | 4510 | 1317 |
| 506 | 20230727 | 110900 | 1311293685 | 4510 | 4510 | 4510 | 4510 | 44 |
| 507 | 20230727 | 110800 | 1311095245 | 4510 | 4515 | 4515 | 4510 | 1747 |
| 508 | 20230727 | 110700 | 1303216165 | 4515 | 4515 | 4515 | 4515 | 297 |
| 509 | 20230727 | 110600 | 1301875210 | 4515 | 4515 | 4515 | 4515 | 646 |
| 510 | 20230727 | 110500 | 1298958520 | 4515 | 4520 | 4520 | 4515 | 42 |
| 511 | 20230727 | 110400 | 1298768860 | 4510 | 4515 | 4515 | 4510 | 489 |
| 512 | 20230727 | 110300 | 1296563465 | 4510 | 4510 | 4510 | 4505 | 2246 |
| 513 | 20230727 | 110200 | 1286440295 | 4510 | 4510 | 4510 | 4505 | 806 |
| 514 | 20230727 | 110100 | 1282807740 | 4510 | 4530 | 4530 | 4510 | 8564 |
| 515 | 20230727 | 110000 | 1244079585 | 4530 | 4530 | 4530 | 4530 | 1004 |
| 516 | 20230727 | 105900 | 1239531465 | 4530 | 4530 | 4530 | 4530 | 2 |
| 517 | 20230727 | 105800 | 1239522405 | 4525 | 4530 | 4530 | 4525 | 98 |
| 518 | 20230727 | 105700 | 1239078545 | 4530 | 4530 | 4530 | 4530 | 110 |
| 519 | 20230727 | 105600 | 1238580245 | 4530 | 4530 | 4535 | 4530 | 1330 |
| 520 | 20230727 | 105500 | 1232555340 | 4530 | 4550 | 4550 | 4525 | 3892 |
| 521 | 20230727 | 105400 | 1214911185 | 4550 | 4550 | 4550 | 4550 | 221 |
| 522 | 20230727 | 105300 | 1213905635 | 4545 | 4550 | 4550 | 4545 | 338 |
| 523 | 20230727 | 105200 | 1212369415 | 4545 | 4545 | 4545 | 4545 | 164 |
| 524 | 20230727 | 105100 | 1211624035 | 4550 | 4550 | 4550 | 4545 | 2064 |
| 525 | 20230727 | 105000 | 1202233015 | 4555 | 4555 | 4555 | 4555 | 27 |
| 526 | 20230727 | 104900 | 1202110030 | 4555 | 4555 | 4555 | 4555 | 502 |
| 527 | 20230727 | 104800 | 1199823420 | 4555 | 4555 | 4555 | 4550 | 307 |
| 528 | 20230727 | 104700 | 1198425060 | 4555 | 4555 | 4555 | 4550 | 56 |
| 529 | 20230727 | 104600 | 1198170000 | 4555 | 4545 | 4555 | 4545 | 51 |
| 530 | 20230727 | 104500 | 1197938190 | 4555 | 4550 | 4555 | 4550 | 249 |
| 531 | 20230727 | 104400 | 1196805230 | 4545 | 4560 | 4560 | 4545 | 539 |
| 532 | 20230727 | 104300 | 1194352525 | 4555 | 4560 | 4570 | 4555 | 781 |
| 533 | 20230727 | 104200 | 1190788645 | 4555 | 4550 | 4560 | 4550 | 1064 |
| 534 | 20230727 | 104100 | 1185945140 | 4550 | 4545 | 4550 | 4545 | 26 |
| 535 | 20230727 | 104000 | 1185826960 | 4550 | 4535 | 4550 | 4535 | 1376 |
| 536 | 20230727 | 103900 | 1179583895 | 4535 | 4530 | 4535 | 4530 | 1875 |
| 537 | 20230727 | 103800 | 1171087510 | 4535 | 4530 | 4535 | 4525 | 2219 |
| 538 | 20230727 | 103700 | 1161034490 | 4530 | 4530 | 4535 | 4530 | 1594 |
| 539 | 20230727 | 103600 | 1153813660 | 4535 | 4545 | 4545 | 4530 | 5511 |
| 540 | 20230727 | 103500 | 1128788655 | 4550 | 4550 | 4550 | 4545 | 59 |
| 541 | 20230727 | 103400 | 1128520455 | 4550 | 4550 | 4550 | 4545 | 172 |
| 542 | 20230727 | 103300 | 1127738655 | 4550 | 4555 | 4555 | 4545 | 698 |
| 543 | 20230727 | 103200 | 1124562725 | 4555 | 4555 | 4555 | 4555 | 2 |
| 544 | 20230727 | 103100 | 1124553615 | 4550 | 4545 | 4550 | 4545 | 2261 |
| 545 | 20230727 | 103000 | 1114276370 | 4545 | 4545 | 4545 | 4545 | 11 |
| 546 | 20230727 | 102900 | 1114226375 | 4545 | 4540 | 4545 | 4540 | 567 |
| 547 | 20230727 | 102800 | 1111650805 | 4540 | 4540 | 4540 | 4535 | 265 |
| 548 | 20230727 | 102700 | 1110448865 | 4540 | 4540 | 4545 | 4540 | 2817 |
| 549 | 20230727 | 102600 | 1097659670 | 4540 | 4545 | 4545 | 4535 | 1311 |
| 550 | 20230727 | 102500 | 1091709515 | 4545 | 4560 | 4560 | 4545 | 4742 |
| 551 | 20230727 | 102400 | 1070131185 | 4560 | 4560 | 4560 | 4560 | 102 |
| 552 | 20230727 | 102300 | 1069666065 | 4560 | 4570 | 4570 | 4555 | 1832 |
| 553 | 20230727 | 102200 | 1061306745 | 4570 | 4570 | 4570 | 4570 | 2 |
| 554 | 20230727 | 102100 | 1061297605 | 4570 | 4570 | 4570 | 4570 | 222 |
| 555 | 20230727 | 102000 | 1060283065 | 4570 | 4560 | 4570 | 4555 | 2758 |
| 556 | 20230727 | 101900 | 1047692775 | 4555 | 4560 | 4560 | 4555 | 126 |
| 557 | 20230727 | 101800 | 1047118225 | 4555 | 4565 | 4565 | 4555 | 949 |
| 558 | 20230727 | 101700 | 1042791770 | 4565 | 4565 | 4565 | 4565 | 53 |
| 559 | 20230727 | 101600 | 1042549825 | 4565 | 4560 | 4565 | 4540 | 4945 |
| 560 | 20230727 | 101500 | 1020028905 | 4560 | 4575 | 4575 | 4560 | 1646 |
| 561 | 20230727 | 101400 | 1012510540 | 4580 | 4580 | 4580 | 4575 | 94 |
| 562 | 20230727 | 101300 | 1012080250 | 4570 | 4580 | 4580 | 4570 | 54 |
| 563 | 20230727 | 101200 | 1011833205 | 4570 | 4585 | 4585 | 4570 | 332 |
| 564 | 20230727 | 101100 | 1010313315 | 4585 | 4580 | 4585 | 4575 | 251 |
| 565 | 20230727 | 101000 | 1009164730 | 4585 | 4585 | 4585 | 4585 | 2 |
| 566 | 20230727 | 100900 | 1009155560 | 4580 | 4590 | 4590 | 4575 | 485 |
| 567 | 20230727 | 100800 | 1006934105 | 4590 | 4585 | 4590 | 4585 | 552 |
| 568 | 20230727 | 100700 | 1004403180 | 4590 | 4580 | 4590 | 4580 | 651 |
| 569 | 20230727 | 100600 | 1001419910 | 4580 | 4570 | 4580 | 4570 | 2905 |
| 570 | 20230727 | 100500 | 988135790 | 4555 | 4570 | 4575 | 4555 | 5875 |
| 571 | 20230727 | 100400 | 961317005 | 4565 | 4580 | 4580 | 4565 | 3044 |
| 572 | 20230727 | 100300 | 947392800 | 4580 | 4580 | 4590 | 4580 | 421 |
| 573 | 20230727 | 100200 | 945462195 | 4580 | 4590 | 4590 | 4575 | 3062 |
| 574 | 20230727 | 100100 | 931430360 | 4590 | 4595 | 4600 | 4585 | 1559 |
| 575 | 20230727 | 100000 | 924274660 | 4590 | 4600 | 4600 | 4590 | 2113 |
| 576 | 20230727 | 095900 | 914571640 | 4600 | 4605 | 4605 | 4600 | 503 |
| 577 | 20230727 | 095800 | 912257435 | 4600 | 4605 | 4605 | 4600 | 9 |
| 578 | 20230727 | 095700 | 912216025 | 4595 | 4595 | 4595 | 4595 | 1777 |
| 579 | 20230727 | 095600 | 904050710 | 4595 | 4590 | 4595 | 4590 | 1397 |
| 580 | 20230727 | 095500 | 897632840 | 4585 | 4590 | 4590 | 4585 | 806 |
| 581 | 20230727 | 095400 | 893935585 | 4595 | 4595 | 4595 | 4595 | 1 |
| 582 | 20230727 | 095300 | 893930990 | 4590 | 4585 | 4595 | 4585 | 2156 |
| 583 | 20230727 | 095200 | 884041925 | 4585 | 4580 | 4585 | 4580 | 61 |
| 584 | 20230727 | 095100 | 883762385 | 4580 | 4600 | 4600 | 4580 | 1243 |
| 585 | 20230727 | 095000 | 878062400 | 4600 | 4595 | 4600 | 4585 | 2051 |
| 586 | 20230727 | 094900 | 868638770 | 4595 | 4600 | 4600 | 4595 | 162 |
| 587 | 20230727 | 094800 | 867894375 | 4600 | 4600 | 4600 | 4595 | 3240 |
| 588 | 20230727 | 094700 | 853001460 | 4595 | 4585 | 4595 | 4585 | 3187 |
| 589 | 20230727 | 094600 | 838361485 | 4590 | 4590 | 4590 | 4580 | 3003 |
| 590 | 20230727 | 094500 | 824604455 | 4595 | 4590 | 4595 | 4590 | 513 |
| 591 | 20230727 | 094400 | 822249775 | 4590 | 4585 | 4595 | 4580 | 5672 |
| 592 | 20230727 | 094300 | 796265370 | 4585 | 4595 | 4595 | 4585 | 7647 |
| 593 | 20230727 | 094200 | 761159435 | 4600 | 4615 | 4615 | 4600 | 7857 |
| 594 | 20230727 | 094100 | 724965100 | 4620 | 4630 | 4635 | 4615 | 958 |
| 595 | 20230727 | 094000 | 720531975 | 4630 | 4640 | 4640 | 4625 | 1634 |
| 596 | 20230727 | 093900 | 712962950 | 4645 | 4620 | 4650 | 4620 | 2392 |
| 597 | 20230727 | 093800 | 701859205 | 4615 | 4615 | 4615 | 4610 | 4004 |
| 598 | 20230727 | 093700 | 683381085 | 4610 | 4610 | 4615 | 4610 | 233 |
| 599 | 20230727 | 093600 | 682306915 | 4610 | 4615 | 4615 | 4610 | 3489 |
| 600 | 20230727 | 093500 | 666207860 | 4615 | 4630 | 4630 | 4615 | 13607 |
| 601 | 20230727 | 093400 | 603223850 | 4635 | 4635 | 4635 | 4635 | 299 |
| 602 | 20230727 | 093300 | 601837985 | 4635 | 4635 | 4635 | 4630 | 330 |
| 603 | 20230727 | 093200 | 600308540 | 4635 | 4645 | 4645 | 4635 | 1262 |
| 604 | 20230727 | 093100 | 594453940 | 4650 | 4650 | 4650 | 4645 | 724 |
| 605 | 20230727 | 093000 | 591090460 | 4650 | 4645 | 4650 | 4635 | 3588 |
| 606 | 20230727 | 092900 | 574444620 | 4645 | 4650 | 4650 | 4635 | 1525 |
| 607 | 20230727 | 092800 | 567368790 | 4650 | 4655 | 4670 | 4650 | 1859 |
| 608 | 20230727 | 092700 | 558723240 | 4650 | 4645 | 4650 | 4640 | 928 |
| 609 | 20230727 | 092600 | 554415365 | 4645 | 4645 | 4645 | 4640 | 2669 |
| 610 | 20230727 | 092500 | 542024860 | 4645 | 4665 | 4665 | 4645 | 1414 |
| 611 | 20230727 | 092400 | 535436710 | 4670 | 4685 | 4685 | 4670 | 1830 |
| 612 | 20230727 | 092300 | 526887655 | 4680 | 4685 | 4685 | 4680 | 288 |
| 613 | 20230727 | 092200 | 525538960 | 4685 | 4675 | 4685 | 4670 | 1772 |
| 614 | 20230727 | 092100 | 517244885 | 4670 | 4670 | 4670 | 4670 | 0 |
| 615 | 20230727 | 092000 | 517244885 | 4670 | 4685 | 4695 | 4670 | 1166 |
| 616 | 20230727 | 091900 | 511781795 | 4685 | 4680 | 4685 | 4680 | 260 |
| 617 | 20230727 | 091800 | 510564830 | 4680 | 4680 | 4680 | 4680 | 412 |
| 618 | 20230727 | 091700 | 508636670 | 4690 | 4680 | 4690 | 4680 | 7209 |
| 619 | 20230727 | 091600 | 474851485 | 4675 | 4655 | 4675 | 4655 | 5465 |
| 620 | 20230727 | 091500 | 449396740 | 4655 | 4640 | 4655 | 4640 | 2287 |
| 621 | 20230727 | 091400 | 438772065 | 4640 | 4660 | 4665 | 4640 | 9711 |
| 622 | 20230727 | 091300 | 393537060 | 4660 | 4675 | 4680 | 4660 | 1256 |
| 623 | 20230727 | 091200 | 387672035 | 4675 | 4695 | 4700 | 4675 | 4339 |
| 624 | 20230727 | 091100 | 367338875 | 4700 | 4705 | 4705 | 4695 | 568 |
| 625 | 20230727 | 091000 | 364667120 | 4700 | 4710 | 4720 | 4690 | 6246 |
| 626 | 20230727 | 090900 | 335264260 | 4710 | 4705 | 4730 | 4705 | 10061 |
| 627 | 20230727 | 090800 | 287771825 | 4715 | 4705 | 4715 | 4695 | 8247 |
| 628 | 20230727 | 090700 | 248963040 | 4705 | 4715 | 4715 | 4705 | 3176 |
| 629 | 20230727 | 090600 | 234003925 | 4720 | 4720 | 4725 | 4710 | 2729 |
| 630 | 20230727 | 090500 | 221140145 | 4720 | 4700 | 4725 | 4695 | 12125 |
| 631 | 20230727 | 090400 | 163924215 | 4710 | 4670 | 4710 | 4670 | 8191 |
| 632 | 20230727 | 090300 | 125491275 | 4670 | 4660 | 4670 | 4660 | 2338 |
| 633 | 20230727 | 090200 | 114572825 | 4670 | 4670 | 4670 | 4650 | 1960 |
| 634 | 20230727 | 090100 | 105435470 | 4650 | 4665 | 4685 | 4650 | 8914 |
| 635 | 20230727 | 090000 | 63758480 | 4650 | 4685 | 4685 | 4635 | 13617 |