32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 3 | 20230727 | 190200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 4 | 20230727 | 190100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 5 | 20230727 | 190000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 6 | 20230727 | 185900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 7 | 20230727 | 185800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 8 | 20230727 | 185700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 9 | 20230727 | 185600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 10 | 20230727 | 185500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 11 | 20230727 | 185400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 12 | 20230727 | 185300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 13 | 20230727 | 185200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 14 | 20230727 | 185100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 15 | 20230727 | 185000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 16 | 20230727 | 184900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 17 | 20230727 | 184800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 18 | 20230727 | 184700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 19 | 20230727 | 184600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 20 | 20230727 | 184500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 21 | 20230727 | 184400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 22 | 20230727 | 184300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 23 | 20230727 | 184200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 24 | 20230727 | 184100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 25 | 20230727 | 184000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 26 | 20230727 | 183900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 27 | 20230727 | 183800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 28 | 20230727 | 183700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 29 | 20230727 | 183600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 30 | 20230727 | 183500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 31 | 20230727 | 183400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 32 | 20230727 | 183300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 33 | 20230727 | 183200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 34 | 20230727 | 183100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 35 | 20230727 | 183000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 36 | 20230727 | 182900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 37 | 20230727 | 182800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 38 | 20230727 | 182700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 39 | 20230727 | 182600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 40 | 20230727 | 182500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 41 | 20230727 | 182400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 42 | 20230727 | 182300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 43 | 20230727 | 182200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 44 | 20230727 | 182100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 45 | 20230727 | 182000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 46 | 20230727 | 181900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 47 | 20230727 | 181800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 48 | 20230727 | 181700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 49 | 20230727 | 181600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 50 | 20230727 | 181500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 51 | 20230727 | 181400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 52 | 20230727 | 181300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 53 | 20230727 | 181200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 54 | 20230727 | 181100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 55 | 20230727 | 181000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 56 | 20230727 | 180900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 57 | 20230727 | 180800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 58 | 20230727 | 180700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 59 | 20230727 | 180600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 60 | 20230727 | 180500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 61 | 20230727 | 180400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 62 | 20230727 | 180300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 63 | 20230727 | 180200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 64 | 20230727 | 180100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 65 | 20230727 | 180000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 66 | 20230727 | 175900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 67 | 20230727 | 175800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 68 | 20230727 | 175700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 69 | 20230727 | 175600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 70 | 20230727 | 175500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 71 | 20230727 | 175400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 72 | 20230727 | 175300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 73 | 20230727 | 175200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 74 | 20230727 | 175100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 75 | 20230727 | 175000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 76 | 20230727 | 174900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 77 | 20230727 | 174800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 78 | 20230727 | 174700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 79 | 20230727 | 174600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 80 | 20230727 | 174500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 81 | 20230727 | 174400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 82 | 20230727 | 174300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 83 | 20230727 | 174200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 84 | 20230727 | 174100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 85 | 20230727 | 174000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 86 | 20230727 | 173900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 87 | 20230727 | 173800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 88 | 20230727 | 173700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 89 | 20230727 | 173600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 90 | 20230727 | 173500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 91 | 20230727 | 173400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 92 | 20230727 | 173300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 93 | 20230727 | 173200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 94 | 20230727 | 173100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 95 | 20230727 | 173000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 96 | 20230727 | 172900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 97 | 20230727 | 172800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 98 | 20230727 | 172700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 99 | 20230727 | 172600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 100 | 20230727 | 172500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 101 | 20230727 | 172400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 102 | 20230727 | 172300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 103 | 20230727 | 172200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 104 | 20230727 | 172100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 105 | 20230727 | 172000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 106 | 20230727 | 171900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 107 | 20230727 | 171800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 108 | 20230727 | 171700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 109 | 20230727 | 171600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 110 | 20230727 | 171500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 111 | 20230727 | 171400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 112 | 20230727 | 171300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 113 | 20230727 | 171200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 114 | 20230727 | 171100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 115 | 20230727 | 171000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 116 | 20230727 | 170900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 117 | 20230727 | 170800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 118 | 20230727 | 170700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 119 | 20230727 | 170600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 120 | 20230727 | 170500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 121 | 20230727 | 170400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 122 | 20230727 | 170300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 123 | 20230727 | 170200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 124 | 20230727 | 170100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 125 | 20230727 | 170000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 126 | 20230727 | 165900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 127 | 20230727 | 165800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 128 | 20230727 | 165700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 129 | 20230727 | 165600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 130 | 20230727 | 165500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 131 | 20230727 | 165400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 132 | 20230727 | 165300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 133 | 20230727 | 165200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 134 | 20230727 | 165100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 135 | 20230727 | 165000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 136 | 20230727 | 164900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 137 | 20230727 | 164800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 138 | 20230727 | 164700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 139 | 20230727 | 164600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 140 | 20230727 | 164500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 141 | 20230727 | 164400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 142 | 20230727 | 164300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 143 | 20230727 | 164200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 144 | 20230727 | 164100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 145 | 20230727 | 164000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 146 | 20230727 | 163900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 147 | 20230727 | 163800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 148 | 20230727 | 163700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 149 | 20230727 | 163600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 150 | 20230727 | 163500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 151 | 20230727 | 163400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 152 | 20230727 | 163300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 153 | 20230727 | 163200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 154 | 20230727 | 163100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 155 | 20230727 | 163000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 156 | 20230727 | 162900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 157 | 20230727 | 162800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 158 | 20230727 | 162700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 159 | 20230727 | 162600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 160 | 20230727 | 162500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 161 | 20230727 | 162400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 162 | 20230727 | 162300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 163 | 20230727 | 162200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 164 | 20230727 | 162100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 165 | 20230727 | 162000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 166 | 20230727 | 161900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 167 | 20230727 | 161800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 168 | 20230727 | 161700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 169 | 20230727 | 161600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 170 | 20230727 | 161500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 171 | 20230727 | 161400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 172 | 20230727 | 161300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 173 | 20230727 | 161200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 174 | 20230727 | 161100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 175 | 20230727 | 161000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 176 | 20230727 | 160900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 177 | 20230727 | 160800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 178 | 20230727 | 160700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 179 | 20230727 | 160600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 180 | 20230727 | 160500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 181 | 20230727 | 160400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 182 | 20230727 | 160300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 183 | 20230727 | 160200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 184 | 20230727 | 160100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 185 | 20230727 | 160000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 186 | 20230727 | 155900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 187 | 20230727 | 155800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 188 | 20230727 | 155700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 189 | 20230727 | 155600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 190 | 20230727 | 155500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 191 | 20230727 | 155400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 192 | 20230727 | 155300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 193 | 20230727 | 155200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 194 | 20230727 | 155100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 195 | 20230727 | 155000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 196 | 20230727 | 154900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 197 | 20230727 | 154800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 198 | 20230727 | 154700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 199 | 20230727 | 154600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 200 | 20230727 | 154500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 201 | 20230727 | 154400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 202 | 20230727 | 154300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 203 | 20230727 | 154200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 204 | 20230727 | 154100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 205 | 20230727 | 154000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 206 | 20230727 | 153900 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 207 | 20230727 | 153800 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 208 | 20230727 | 153700 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 209 | 20230727 | 153600 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 210 | 20230727 | 153500 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 211 | 20230727 | 153400 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 212 | 20230727 | 153300 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 213 | 20230727 | 153200 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 214 | 20230727 | 153100 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 0 |
| 215 | 20230727 | 153000 | 1772216560 | 18170 | 18170 | 18170 | 18170 | 8142 |
| 216 | 20230727 | 152900 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 217 | 20230727 | 152800 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 218 | 20230727 | 152700 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 219 | 20230727 | 152600 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 220 | 20230727 | 152500 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 221 | 20230727 | 152400 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 222 | 20230727 | 152300 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 223 | 20230727 | 152200 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 224 | 20230727 | 152100 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 225 | 20230727 | 152000 | 1624276420 | 18140 | 18140 | 18140 | 18140 | 0 |
| 226 | 20230727 | 151900 | 1624276420 | 18140 | 18130 | 18140 | 18110 | 1131 |
| 227 | 20230727 | 151800 | 1603769250 | 18130 | 18120 | 18130 | 18100 | 519 |
| 228 | 20230727 | 151700 | 1594370040 | 18120 | 18090 | 18120 | 18090 | 203 |
| 229 | 20230727 | 151600 | 1590697010 | 18090 | 18060 | 18100 | 18050 | 65 |
| 230 | 20230727 | 151500 | 1589522090 | 18050 | 18120 | 18130 | 18050 | 300 |
| 231 | 20230727 | 151400 | 1584086230 | 18120 | 18100 | 18130 | 18100 | 546 |
| 232 | 20230727 | 151300 | 1574193950 | 18050 | 18130 | 18130 | 18050 | 130 |
| 233 | 20230727 | 151200 | 1571838700 | 18120 | 18090 | 18120 | 18030 | 261 |
| 234 | 20230727 | 151100 | 1567120360 | 18090 | 18090 | 18090 | 18080 | 78 |
| 235 | 20230727 | 151000 | 1565709440 | 18020 | 18060 | 18100 | 18010 | 296 |
| 236 | 20230727 | 150900 | 1560370290 | 18010 | 18040 | 18060 | 18010 | 71 |
| 237 | 20230727 | 150800 | 1559088630 | 18060 | 18110 | 18120 | 18060 | 437 |
| 238 | 20230727 | 150700 | 1551171610 | 18120 | 18120 | 18120 | 18110 | 443 |
| 239 | 20230727 | 150600 | 1543145020 | 18130 | 18120 | 18130 | 18120 | 197 |
| 240 | 20230727 | 150500 | 1539575170 | 18120 | 18100 | 18130 | 18090 | 665 |
| 241 | 20230727 | 150400 | 1527534460 | 18090 | 18100 | 18100 | 18090 | 12 |
| 242 | 20230727 | 150300 | 1527317280 | 18090 | 18080 | 18100 | 18080 | 309 |
| 243 | 20230727 | 150200 | 1521727510 | 18090 | 18060 | 18090 | 18060 | 607 |
| 244 | 20230727 | 150100 | 1510761380 | 18050 | 18000 | 18050 | 18000 | 885 |
| 245 | 20230727 | 150000 | 1494795890 | 18000 | 18010 | 18030 | 18000 | 973 |
| 246 | 20230727 | 145900 | 1477268900 | 18000 | 18000 | 18010 | 17990 | 1053 |
| 247 | 20230727 | 145800 | 1458315790 | 17990 | 18000 | 18000 | 17990 | 1031 |
| 248 | 20230727 | 145700 | 1439764960 | 18000 | 17970 | 18000 | 17970 | 918 |
| 249 | 20230727 | 145600 | 1423256810 | 17980 | 17980 | 17990 | 17970 | 1794 |
| 250 | 20230727 | 145500 | 1391005510 | 17990 | 17990 | 17990 | 17980 | 18 |
| 251 | 20230727 | 145400 | 1390681810 | 17990 | 17980 | 17990 | 17980 | 18 |
| 252 | 20230727 | 145300 | 1390358120 | 17980 | 17980 | 17990 | 17980 | 18 |
| 253 | 20230727 | 145200 | 1390034430 | 17990 | 17980 | 17990 | 17980 | 21 |
| 254 | 20230727 | 145100 | 1389656790 | 17980 | 17980 | 17990 | 17980 | 18 |
| 255 | 20230727 | 145000 | 1389333120 | 17990 | 17980 | 17990 | 17980 | 28 |
| 256 | 20230727 | 144900 | 1388829610 | 17980 | 17980 | 17990 | 17980 | 27 |
| 257 | 20230727 | 144800 | 1388344110 | 17980 | 17980 | 17990 | 17980 | 303 |
| 258 | 20230727 | 144700 | 1382896120 | 17990 | 17980 | 17990 | 17980 | 17 |
| 259 | 20230727 | 144600 | 1382590410 | 17980 | 17980 | 17990 | 17980 | 18 |
| 260 | 20230727 | 144500 | 1382266720 | 17980 | 17990 | 17990 | 17980 | 207 |
| 261 | 20230727 | 144400 | 1378544260 | 17990 | 17990 | 17990 | 17980 | 273 |
| 262 | 20230727 | 144300 | 1373634690 | 17990 | 17990 | 17990 | 17980 | 267 |
| 263 | 20230727 | 144200 | 1368833970 | 17990 | 17990 | 17990 | 17980 | 96 |
| 264 | 20230727 | 144100 | 1367107840 | 17990 | 17990 | 17990 | 17980 | 28 |
| 265 | 20230727 | 144000 | 1366604220 | 17990 | 17980 | 17990 | 17980 | 272 |
| 266 | 20230727 | 143900 | 1361713650 | 17980 | 17980 | 17980 | 17970 | 173 |
| 267 | 20230727 | 143800 | 1358603630 | 17980 | 17980 | 17980 | 17980 | 10 |
| 268 | 20230727 | 143700 | 1358423830 | 17980 | 17980 | 17980 | 17980 | 7 |
| 269 | 20230727 | 143600 | 1358297970 | 17980 | 17980 | 17980 | 17970 | 56 |
| 270 | 20230727 | 143500 | 1357291570 | 17980 | 17980 | 17980 | 17980 | 5 |
| 271 | 20230727 | 143400 | 1357201670 | 17980 | 17980 | 17980 | 17970 | 27 |
| 272 | 20230727 | 143300 | 1356716440 | 17980 | 17980 | 17980 | 17970 | 37 |
| 273 | 20230727 | 143200 | 1356051460 | 17980 | 17980 | 17980 | 17970 | 21 |
| 274 | 20230727 | 143100 | 1355673900 | 17980 | 17980 | 17980 | 17980 | 8 |
| 275 | 20230727 | 143000 | 1355530060 | 17980 | 17980 | 17980 | 17980 | 406 |
| 276 | 20230727 | 142900 | 1348230180 | 17980 | 17980 | 17980 | 17970 | 105 |
| 277 | 20230727 | 142800 | 1346343280 | 17980 | 17980 | 17980 | 17980 | 106 |
| 278 | 20230727 | 142700 | 1344437400 | 17980 | 17980 | 17980 | 17980 | 13 |
| 279 | 20230727 | 142600 | 1344203660 | 17980 | 17970 | 17980 | 17960 | 502 |
| 280 | 20230727 | 142500 | 1335183640 | 17980 | 17980 | 17980 | 17980 | 5 |
| 281 | 20230727 | 142400 | 1335093740 | 17980 | 17980 | 17980 | 17980 | 23 |
| 282 | 20230727 | 142300 | 1334680200 | 17980 | 17980 | 17980 | 17980 | 21 |
| 283 | 20230727 | 142200 | 1334302620 | 17980 | 17950 | 17980 | 17950 | 582 |
| 284 | 20230727 | 142100 | 1323854450 | 17950 | 17950 | 17950 | 17950 | 7 |
| 285 | 20230727 | 142000 | 1323728800 | 17950 | 17950 | 17950 | 17950 | 75 |
| 286 | 20230727 | 141900 | 1322382550 | 17950 | 17950 | 17950 | 17950 | 8 |
| 287 | 20230727 | 141800 | 1322238950 | 17950 | 17950 | 17950 | 17950 | 4 |
| 288 | 20230727 | 141700 | 1322167150 | 17950 | 17950 | 17950 | 17950 | 11 |
| 289 | 20230727 | 141600 | 1321969700 | 17950 | 17950 | 17950 | 17950 | 172 |
| 290 | 20230727 | 141500 | 1318882300 | 17950 | 17950 | 17950 | 17950 | 16 |
| 291 | 20230727 | 141400 | 1318595100 | 17950 | 17930 | 17950 | 17930 | 487 |
| 292 | 20230727 | 141300 | 1309859850 | 17920 | 17930 | 17930 | 17920 | 206 |
| 293 | 20230727 | 141200 | 1306166280 | 17930 | 17910 | 17930 | 17910 | 1129 |
| 294 | 20230727 | 141100 | 1285941660 | 17910 | 17910 | 17910 | 17910 | 15 |
| 295 | 20230727 | 141000 | 1285673010 | 17910 | 17910 | 17910 | 17910 | 25 |
| 296 | 20230727 | 140900 | 1285225260 | 17910 | 17910 | 17910 | 17910 | 57 |
| 297 | 20230727 | 140800 | 1284204390 | 17910 | 17910 | 17910 | 17910 | 5 |
| 298 | 20230727 | 140700 | 1284114840 | 17910 | 17910 | 17910 | 17910 | 5 |
| 299 | 20230727 | 140600 | 1284025290 | 17910 | 17910 | 17910 | 17910 | 64 |
| 300 | 20230727 | 140500 | 1282879050 | 17910 | 17910 | 17910 | 17910 | 5 |
| 301 | 20230727 | 140400 | 1282789500 | 17910 | 17910 | 17910 | 17910 | 15 |
| 302 | 20230727 | 140300 | 1282520850 | 17910 | 17910 | 17910 | 17910 | 30 |
| 303 | 20230727 | 140200 | 1281983550 | 17910 | 17910 | 17910 | 17900 | 86 |
| 304 | 20230727 | 140100 | 1280443770 | 17900 | 17910 | 17910 | 17900 | 11 |
| 305 | 20230727 | 140000 | 1280246810 | 17910 | 17910 | 17910 | 17910 | 27 |
| 306 | 20230727 | 135900 | 1279763240 | 17910 | 17910 | 17910 | 17910 | 25 |
| 307 | 20230727 | 135800 | 1279315490 | 17910 | 17910 | 17910 | 17900 | 326 |
| 308 | 20230727 | 135700 | 1273480050 | 17910 | 17910 | 17910 | 17900 | 60 |
| 309 | 20230727 | 135600 | 1272405950 | 17910 | 17910 | 17910 | 17910 | 5 |
| 310 | 20230727 | 135500 | 1272316400 | 17910 | 17910 | 17910 | 17910 | 12 |
| 311 | 20230727 | 135400 | 1272101480 | 17910 | 17910 | 17910 | 17910 | 34 |
| 312 | 20230727 | 135300 | 1271492540 | 17900 | 17910 | 17910 | 17900 | 67 |
| 313 | 20230727 | 135200 | 1270293190 | 17910 | 17910 | 17910 | 17910 | 4 |
| 314 | 20230727 | 135100 | 1270221550 | 17910 | 17910 | 17910 | 17910 | 10 |
| 315 | 20230727 | 135000 | 1270042450 | 17910 | 17900 | 17910 | 17900 | 8 |
| 316 | 20230727 | 134900 | 1269899180 | 17910 | 17910 | 17910 | 17910 | 47 |
| 317 | 20230727 | 134800 | 1269057410 | 17910 | 17910 | 17910 | 17910 | 6 |
| 318 | 20230727 | 134700 | 1268949950 | 17910 | 17910 | 17910 | 17910 | 3 |
| 319 | 20230727 | 134600 | 1268896220 | 17910 | 17910 | 17910 | 17910 | 3 |
| 320 | 20230727 | 134500 | 1268842490 | 17910 | 17910 | 17910 | 17910 | 26 |
| 321 | 20230727 | 134400 | 1268376830 | 17910 | 17910 | 17910 | 17910 | 3 |
| 322 | 20230727 | 134300 | 1268323100 | 17910 | 17910 | 17910 | 17910 | 4 |
| 323 | 20230727 | 134200 | 1268251460 | 17910 | 17910 | 17910 | 17900 | 264 |
| 324 | 20230727 | 134100 | 1263524990 | 17900 | 17920 | 17920 | 17900 | 1938 |
| 325 | 20230727 | 134000 | 1228830900 | 17920 | 17920 | 17920 | 17920 | 9 |
| 326 | 20230727 | 133900 | 1228669620 | 17910 | 17920 | 17920 | 17910 | 172 |
| 327 | 20230727 | 133800 | 1225589080 | 17920 | 17920 | 17920 | 17910 | 169 |
| 328 | 20230727 | 133700 | 1222561760 | 17920 | 17930 | 17930 | 17920 | 16 |
| 329 | 20230727 | 133600 | 1222274960 | 17920 | 17930 | 17930 | 17920 | 103 |
| 330 | 20230727 | 133500 | 1220429170 | 17920 | 17930 | 17930 | 17920 | 170 |
| 331 | 20230727 | 133400 | 1217382750 | 17930 | 17930 | 17930 | 17930 | 65 |
| 332 | 20230727 | 133300 | 1216217300 | 17940 | 17940 | 17940 | 17940 | 4 |
| 333 | 20230727 | 133200 | 1216145540 | 17940 | 17940 | 17940 | 17930 | 20 |
| 334 | 20230727 | 133100 | 1215786800 | 17940 | 17940 | 17940 | 17940 | 399 |
| 335 | 20230727 | 133000 | 1208628740 | 17950 | 17950 | 17950 | 17940 | 9 |
| 336 | 20230727 | 132900 | 1208467200 | 17960 | 17960 | 17960 | 17950 | 8 |
| 337 | 20230727 | 132800 | 1208323530 | 17960 | 17960 | 17960 | 17950 | 59 |
| 338 | 20230727 | 132700 | 1207264450 | 17960 | 17970 | 17970 | 17950 | 369 |
| 339 | 20230727 | 132600 | 1200637250 | 17970 | 17970 | 17980 | 17970 | 232 |
| 340 | 20230727 | 132500 | 1196468190 | 17980 | 17980 | 17980 | 17970 | 8 |
| 341 | 20230727 | 132400 | 1196324410 | 17980 | 17980 | 17980 | 17970 | 8 |
| 342 | 20230727 | 132300 | 1196180620 | 17980 | 17980 | 17980 | 17970 | 13 |
| 343 | 20230727 | 132200 | 1195946940 | 17980 | 17980 | 17980 | 17980 | 3 |
| 344 | 20230727 | 132100 | 1195893000 | 17980 | 17990 | 17990 | 17970 | 248 |
| 345 | 20230727 | 132000 | 1191434390 | 17990 | 17990 | 17990 | 17990 | 14 |
| 346 | 20230727 | 131900 | 1191182530 | 17990 | 17990 | 17990 | 17990 | 52 |
| 347 | 20230727 | 131800 | 1190247050 | 17990 | 17990 | 17990 | 17990 | 230 |
| 348 | 20230727 | 131700 | 1186109350 | 17990 | 17990 | 17990 | 17990 | 73 |
| 349 | 20230727 | 131600 | 1184796080 | 18000 | 18000 | 18000 | 18000 | 11 |
| 350 | 20230727 | 131500 | 1184598080 | 18000 | 18000 | 18000 | 18000 | 2 |
| 351 | 20230727 | 131400 | 1184562080 | 17990 | 17990 | 17990 | 17990 | 0 |
| 352 | 20230727 | 131300 | 1184562080 | 17990 | 17990 | 18000 | 17990 | 161 |
| 353 | 20230727 | 131200 | 1181665590 | 17990 | 18010 | 18010 | 17990 | 4 |
| 354 | 20230727 | 131100 | 1181593570 | 18010 | 18010 | 18010 | 18010 | 438 |
| 355 | 20230727 | 131000 | 1173705190 | 18010 | 18020 | 18020 | 18010 | 133 |
| 356 | 20230727 | 130900 | 1171308640 | 18020 | 18000 | 18020 | 18000 | 103 |
| 357 | 20230727 | 130800 | 1169454360 | 18000 | 18020 | 18020 | 17990 | 614 |
| 358 | 20230727 | 130700 | 1158390280 | 18020 | 17970 | 18020 | 17970 | 6722 |
| 359 | 20230727 | 130600 | 1037512490 | 17970 | 17970 | 17970 | 17970 | 421 |
| 360 | 20230727 | 130500 | 1029947120 | 17970 | 17960 | 17970 | 17960 | 68 |
| 361 | 20230727 | 130400 | 1028725220 | 17960 | 17920 | 17970 | 17920 | 1696 |
| 362 | 20230727 | 130300 | 998301980 | 17930 | 17920 | 17930 | 17920 | 61 |
| 363 | 20230727 | 130200 | 997208350 | 17920 | 17920 | 17920 | 17920 | 38 |
| 364 | 20230727 | 130100 | 996527390 | 17930 | 17930 | 17930 | 17930 | 21 |
| 365 | 20230727 | 130000 | 996150860 | 17930 | 17930 | 17930 | 17930 | 5 |
| 366 | 20230727 | 125900 | 996061210 | 17930 | 17930 | 17930 | 17930 | 115 |
| 367 | 20230727 | 125800 | 993999260 | 17930 | 17930 | 17930 | 17930 | 9 |
| 368 | 20230727 | 125700 | 993837890 | 17930 | 17930 | 17930 | 17930 | 11 |
| 369 | 20230727 | 125600 | 993640660 | 17920 | 17920 | 17920 | 17920 | 7 |
| 370 | 20230727 | 125500 | 993515220 | 17920 | 17920 | 17920 | 17920 | 7 |
| 371 | 20230727 | 125400 | 993389780 | 17920 | 17920 | 17920 | 17920 | 0 |
| 372 | 20230727 | 125300 | 993389780 | 17920 | 17920 | 17920 | 17920 | 19 |
| 373 | 20230727 | 125200 | 993049300 | 17920 | 17920 | 17920 | 17920 | 5 |
| 374 | 20230727 | 125100 | 992959700 | 17920 | 17920 | 17920 | 17920 | 6 |
| 375 | 20230727 | 125000 | 992852180 | 17920 | 17930 | 17930 | 17920 | 151 |
| 376 | 20230727 | 124900 | 990145260 | 17920 | 17920 | 17920 | 17920 | 12 |
| 377 | 20230727 | 124800 | 989930220 | 17920 | 17920 | 17930 | 17920 | 58 |
| 378 | 20230727 | 124700 | 988890460 | 17920 | 17920 | 17920 | 17920 | 28 |
| 379 | 20230727 | 124600 | 988388700 | 17920 | 17940 | 17940 | 17920 | 918 |
| 380 | 20230727 | 124500 | 971923660 | 17940 | 17950 | 17950 | 17940 | 117 |
| 381 | 20230727 | 124400 | 969823670 | 17940 | 17940 | 17950 | 17940 | 25 |
| 382 | 20230727 | 124300 | 969375150 | 17940 | 17940 | 17940 | 17940 | 20 |
| 383 | 20230727 | 124200 | 969016350 | 17940 | 17940 | 17950 | 17940 | 64 |
| 384 | 20230727 | 124100 | 967867710 | 17940 | 17940 | 17950 | 17940 | 21 |
| 385 | 20230727 | 124000 | 967490960 | 17940 | 17950 | 17950 | 17940 | 25 |
| 386 | 20230727 | 123900 | 967042330 | 17950 | 17970 | 17970 | 17950 | 201 |
| 387 | 20230727 | 123800 | 963432340 | 17970 | 17970 | 17970 | 17970 | 132 |
| 388 | 20230727 | 123700 | 961060300 | 17960 | 17970 | 17970 | 17960 | 80 |
| 389 | 20230727 | 123600 | 959622860 | 17970 | 17970 | 17970 | 17960 | 473 |
| 390 | 20230727 | 123500 | 951123340 | 17970 | 17970 | 17980 | 17970 | 176 |
| 391 | 20230727 | 123400 | 947960530 | 17970 | 17970 | 17970 | 17970 | 263 |
| 392 | 20230727 | 123300 | 943234420 | 17970 | 17970 | 17970 | 17970 | 84 |
| 393 | 20230727 | 123200 | 941724940 | 17970 | 17980 | 17980 | 17970 | 103 |
| 394 | 20230727 | 123100 | 939874000 | 17970 | 17970 | 17970 | 17970 | 58 |
| 395 | 20230727 | 123000 | 938831740 | 17970 | 17980 | 17980 | 17970 | 438 |
| 396 | 20230727 | 122900 | 930958760 | 17980 | 17970 | 17980 | 17970 | 8 |
| 397 | 20230727 | 122800 | 930814990 | 17970 | 17980 | 17980 | 17970 | 36 |
| 398 | 20230727 | 122700 | 930168050 | 17980 | 17980 | 17980 | 17980 | 10 |
| 399 | 20230727 | 122600 | 929988250 | 17980 | 17980 | 17980 | 17970 | 29 |
| 400 | 20230727 | 122500 | 929466840 | 17980 | 17980 | 17980 | 17980 | 15 |
| 401 | 20230727 | 122400 | 929197140 | 17980 | 17980 | 17980 | 17980 | 0 |
| 402 | 20230727 | 122300 | 929197140 | 17980 | 17980 | 17980 | 17980 | 4 |
| 403 | 20230727 | 122200 | 929125220 | 17980 | 17980 | 17980 | 17980 | 0 |
| 404 | 20230727 | 122100 | 929125220 | 17980 | 17980 | 17980 | 17980 | 55 |
| 405 | 20230727 | 122000 | 928136320 | 17970 | 17970 | 17970 | 17970 | 115 |
| 406 | 20230727 | 121900 | 926069770 | 17970 | 17970 | 17970 | 17970 | 0 |
| 407 | 20230727 | 121800 | 926069770 | 17970 | 17970 | 17970 | 17970 | 1 |
| 408 | 20230727 | 121700 | 926051800 | 17970 | 17970 | 17970 | 17970 | 1 |
| 409 | 20230727 | 121600 | 926033830 | 17970 | 17970 | 17970 | 17970 | 180 |
| 410 | 20230727 | 121500 | 922799230 | 17970 | 17970 | 17970 | 17970 | 0 |
| 411 | 20230727 | 121400 | 922799230 | 17970 | 17970 | 17970 | 17970 | 129 |
| 412 | 20230727 | 121300 | 920481100 | 17960 | 17980 | 17980 | 17960 | 126 |
| 413 | 20230727 | 121200 | 918215740 | 17980 | 17980 | 17980 | 17980 | 245 |
| 414 | 20230727 | 121100 | 913810640 | 17980 | 17970 | 17990 | 17950 | 613 |
| 415 | 20230727 | 121000 | 902791410 | 17970 | 17970 | 17980 | 17970 | 513 |
| 416 | 20230727 | 120900 | 893572700 | 17970 | 17940 | 17970 | 17940 | 640 |
| 417 | 20230727 | 120800 | 882088340 | 17940 | 17960 | 17970 | 17940 | 1310 |
| 418 | 20230727 | 120700 | 858567520 | 17970 | 17960 | 17970 | 17960 | 20 |
| 419 | 20230727 | 120600 | 858208310 | 17970 | 17960 | 17970 | 17960 | 14 |
| 420 | 20230727 | 120500 | 857956850 | 17960 | 17960 | 17970 | 17960 | 17 |
| 421 | 20230727 | 120400 | 857651520 | 17960 | 17960 | 17970 | 17960 | 13 |
| 422 | 20230727 | 120300 | 857418030 | 17960 | 17960 | 17970 | 17960 | 17 |
| 423 | 20230727 | 120200 | 857112700 | 17960 | 17960 | 17960 | 17960 | 16 |
| 424 | 20230727 | 120100 | 856825340 | 17960 | 17960 | 17960 | 17960 | 12 |
| 425 | 20230727 | 120000 | 856609820 | 17960 | 17960 | 17970 | 17960 | 400 |
| 426 | 20230727 | 115900 | 849425810 | 17960 | 17960 | 17960 | 17960 | 53 |
| 427 | 20230727 | 115800 | 848473930 | 17960 | 17960 | 17960 | 17960 | 17 |
| 428 | 20230727 | 115700 | 848168610 | 17960 | 17960 | 17960 | 17960 | 27 |
| 429 | 20230727 | 115600 | 847683690 | 17960 | 17960 | 17970 | 17960 | 29 |
| 430 | 20230727 | 115500 | 847162810 | 17960 | 17960 | 17960 | 17960 | 42 |
| 431 | 20230727 | 115400 | 846408490 | 17960 | 17960 | 17960 | 17960 | 30 |
| 432 | 20230727 | 115300 | 845869690 | 17960 | 17960 | 17960 | 17960 | 29 |
| 433 | 20230727 | 115200 | 845348850 | 17960 | 17960 | 17960 | 17960 | 127 |
| 434 | 20230727 | 115100 | 843067930 | 17960 | 17950 | 17960 | 17950 | 532 |
| 435 | 20230727 | 115000 | 833513330 | 17960 | 17950 | 17960 | 17950 | 130 |
| 436 | 20230727 | 114900 | 831178810 | 17950 | 17950 | 17950 | 17950 | 217 |
| 437 | 20230727 | 114800 | 827283660 | 17950 | 17950 | 17950 | 17950 | 13 |
| 438 | 20230727 | 114700 | 827050310 | 17950 | 17950 | 17950 | 17950 | 6 |
| 439 | 20230727 | 114600 | 826942610 | 17950 | 17960 | 17960 | 17950 | 137 |
| 440 | 20230727 | 114500 | 824482140 | 17960 | 17960 | 17960 | 17960 | 36 |
| 441 | 20230727 | 114400 | 823835580 | 17960 | 17960 | 17960 | 17960 | 233 |
| 442 | 20230727 | 114300 | 819650900 | 17960 | 17970 | 17970 | 17960 | 5 |
| 443 | 20230727 | 114200 | 819561090 | 17960 | 17960 | 17960 | 17960 | 5 |
| 444 | 20230727 | 114100 | 819471290 | 17960 | 17970 | 17970 | 17960 | 106 |
| 445 | 20230727 | 114000 | 817567520 | 17960 | 17960 | 17960 | 17960 | 6 |
| 446 | 20230727 | 113900 | 817459760 | 17960 | 17970 | 17970 | 17960 | 121 |
| 447 | 20230727 | 113800 | 815286570 | 17970 | 17960 | 17970 | 17960 | 8 |
| 448 | 20230727 | 113700 | 815142870 | 17970 | 17970 | 17970 | 17960 | 231 |
| 449 | 20230727 | 113600 | 810993850 | 17970 | 17960 | 17970 | 17960 | 55 |
| 450 | 20230727 | 113500 | 810006000 | 17950 | 17950 | 17950 | 17950 | 6 |
| 451 | 20230727 | 113400 | 809898300 | 17970 | 17970 | 17970 | 17970 | 116 |
| 452 | 20230727 | 113300 | 807813780 | 17970 | 17920 | 17970 | 17920 | 1086 |
| 453 | 20230727 | 113200 | 788343170 | 17900 | 17920 | 17920 | 17900 | 232 |
| 454 | 20230727 | 113100 | 784187140 | 17860 | 17920 | 17920 | 17860 | 235 |
| 455 | 20230727 | 113000 | 779976780 | 17930 | 17930 | 17930 | 17860 | 55 |
| 456 | 20230727 | 112900 | 778991050 | 17940 | 17900 | 17940 | 17880 | 411 |
| 457 | 20230727 | 112800 | 771638320 | 17900 | 17920 | 17920 | 17900 | 200 |
| 458 | 20230727 | 112700 | 768054460 | 17920 | 17930 | 17930 | 17920 | 156 |
| 459 | 20230727 | 112600 | 765258430 | 17930 | 17930 | 17930 | 17930 | 60 |
| 460 | 20230727 | 112500 | 764182630 | 17940 | 17990 | 17990 | 17940 | 246 |
| 461 | 20230727 | 112400 | 759760370 | 18000 | 17930 | 18000 | 17930 | 717 |
| 462 | 20230727 | 112300 | 746890790 | 17930 | 17930 | 17930 | 17920 | 10 |
| 463 | 20230727 | 112200 | 746711550 | 17920 | 17920 | 17920 | 17920 | 1 |
| 464 | 20230727 | 112100 | 746693630 | 17920 | 17930 | 17930 | 17920 | 28 |
| 465 | 20230727 | 112000 | 746191860 | 17930 | 17930 | 17930 | 17930 | 6 |
| 466 | 20230727 | 111900 | 746084280 | 17920 | 17930 | 17930 | 17920 | 309 |
| 467 | 20230727 | 111800 | 740543960 | 17930 | 17900 | 17930 | 17900 | 915 |
| 468 | 20230727 | 111700 | 724147230 | 17900 | 17930 | 17930 | 17900 | 399 |
| 469 | 20230727 | 111600 | 716997370 | 17930 | 17920 | 17930 | 17920 | 10 |
| 470 | 20230727 | 111500 | 716818120 | 17930 | 17870 | 17930 | 17870 | 196 |
| 471 | 20230727 | 111400 | 713310320 | 17860 | 17850 | 17860 | 17850 | 232 |
| 472 | 20230727 | 111300 | 709166850 | 17850 | 17850 | 17850 | 17850 | 6 |
| 473 | 20230727 | 111200 | 709059750 | 17850 | 17850 | 17850 | 17850 | 279 |
| 474 | 20230727 | 111100 | 704079600 | 17840 | 17870 | 17900 | 17840 | 452 |
| 475 | 20230727 | 111000 | 696001740 | 17870 | 17860 | 17870 | 17840 | 126 |
| 476 | 20230727 | 110900 | 693750720 | 17850 | 17850 | 17850 | 17830 | 330 |
| 477 | 20230727 | 110800 | 687861710 | 17850 | 17870 | 17870 | 17850 | 571 |
| 478 | 20230727 | 110700 | 677667210 | 17870 | 17880 | 17880 | 17870 | 464 |
| 479 | 20230727 | 110600 | 669371940 | 17890 | 17890 | 17890 | 17890 | 208 |
| 480 | 20230727 | 110500 | 665650820 | 17890 | 17890 | 17890 | 17890 | 20 |
| 481 | 20230727 | 110400 | 665293020 | 17880 | 17900 | 17900 | 17860 | 436 |
| 482 | 20230727 | 110300 | 657497800 | 17900 | 17900 | 17900 | 17900 | 10 |
| 483 | 20230727 | 110200 | 657318800 | 17910 | 17940 | 17940 | 17910 | 135 |
| 484 | 20230727 | 110100 | 654898490 | 17940 | 17970 | 17970 | 17940 | 689 |
| 485 | 20230727 | 110000 | 642527230 | 17970 | 17980 | 17980 | 17970 | 370 |
| 486 | 20230727 | 105900 | 635874750 | 18030 | 17990 | 18030 | 17990 | 1500 |
| 487 | 20230727 | 105800 | 608837000 | 17980 | 17990 | 17990 | 17980 | 199 |
| 488 | 20230727 | 105700 | 605257050 | 18000 | 18010 | 18010 | 18000 | 454 |
| 489 | 20230727 | 105600 | 597084360 | 18010 | 18000 | 18010 | 18000 | 6 |
| 490 | 20230727 | 105500 | 596976350 | 18010 | 17990 | 18010 | 17990 | 509 |
| 491 | 20230727 | 105400 | 587813640 | 17990 | 17990 | 17990 | 17990 | 14 |
| 492 | 20230727 | 105300 | 587561780 | 17990 | 17980 | 17990 | 17980 | 210 |
| 493 | 20230727 | 105200 | 583785230 | 17970 | 17970 | 17970 | 17970 | 5 |
| 494 | 20230727 | 105100 | 583695380 | 17970 | 17970 | 17970 | 17970 | 5 |
| 495 | 20230727 | 105000 | 583605530 | 17970 | 17970 | 17970 | 17970 | 67 |
| 496 | 20230727 | 104900 | 582401540 | 17960 | 17960 | 17960 | 17960 | 10 |
| 497 | 20230727 | 104800 | 582221940 | 17960 | 17970 | 17970 | 17960 | 57 |
| 498 | 20230727 | 104700 | 581198150 | 17990 | 17990 | 17990 | 17980 | 140 |
| 499 | 20230727 | 104600 | 578679780 | 18000 | 17990 | 18000 | 17990 | 24 |
| 500 | 20230727 | 104500 | 578247820 | 17970 | 18000 | 18000 | 17940 | 58 |
| 501 | 20230727 | 104400 | 577205350 | 18000 | 18000 | 18000 | 18000 | 14 |
| 502 | 20230727 | 104300 | 576953350 | 18010 | 17990 | 18010 | 17990 | 1070 |
| 503 | 20230727 | 104200 | 557684310 | 17980 | 17960 | 17980 | 17960 | 50 |
| 504 | 20230727 | 104100 | 556785690 | 17970 | 17970 | 17970 | 17970 | 53 |
| 505 | 20230727 | 104000 | 555833280 | 17970 | 17950 | 17970 | 17950 | 59 |
| 506 | 20230727 | 103900 | 554773790 | 17950 | 17950 | 17950 | 17950 | 19 |
| 507 | 20230727 | 103800 | 554432740 | 17950 | 17950 | 17950 | 17940 | 220 |
| 508 | 20230727 | 103700 | 550483790 | 17950 | 17950 | 17950 | 17950 | 150 |
| 509 | 20230727 | 103600 | 547791290 | 17940 | 17970 | 17970 | 17940 | 284 |
| 510 | 20230727 | 103500 | 542691330 | 17970 | 17990 | 17990 | 17970 | 326 |
| 511 | 20230727 | 103400 | 536830460 | 17980 | 17990 | 17990 | 17980 | 10 |
| 512 | 20230727 | 103300 | 536650630 | 18010 | 18010 | 18010 | 18010 | 0 |
| 513 | 20230727 | 103200 | 536650630 | 18010 | 17980 | 18010 | 17980 | 747 |
| 514 | 20230727 | 103100 | 523202910 | 17980 | 17970 | 17980 | 17960 | 824 |
| 515 | 20230727 | 103000 | 508395180 | 17970 | 17970 | 17970 | 17970 | 36 |
| 516 | 20230727 | 102900 | 507748260 | 17960 | 17960 | 17960 | 17950 | 75 |
| 517 | 20230727 | 102800 | 506401840 | 17960 | 17960 | 17960 | 17960 | 0 |
| 518 | 20230727 | 102700 | 506401840 | 17960 | 17960 | 17960 | 17950 | 398 |
| 519 | 20230727 | 102600 | 499253870 | 17950 | 17950 | 17950 | 17950 | 198 |
| 520 | 20230727 | 102500 | 495699770 | 17950 | 17950 | 17950 | 17950 | 509 |
| 521 | 20230727 | 102400 | 486563220 | 17940 | 17950 | 17950 | 17940 | 6 |
| 522 | 20230727 | 102300 | 486455570 | 17950 | 17960 | 17960 | 17950 | 144 |
| 523 | 20230727 | 102200 | 483870710 | 17960 | 17960 | 17960 | 17960 | 11 |
| 524 | 20230727 | 102100 | 483673150 | 17970 | 17960 | 17970 | 17960 | 55 |
| 525 | 20230727 | 102000 | 482685270 | 17950 | 17950 | 17950 | 17950 | 12 |
| 526 | 20230727 | 101900 | 482469870 | 17950 | 17940 | 17950 | 17940 | 45 |
| 527 | 20230727 | 101800 | 481662180 | 17940 | 17940 | 17940 | 17940 | 7 |
| 528 | 20230727 | 101700 | 481536600 | 17960 | 17960 | 17960 | 17960 | 10 |
| 529 | 20230727 | 101600 | 481357000 | 17930 | 17940 | 17940 | 17930 | 148 |
| 530 | 20230727 | 101500 | 478702500 | 17970 | 17980 | 17980 | 17930 | 178 |
| 531 | 20230727 | 101400 | 475506470 | 17990 | 18010 | 18010 | 17990 | 266 |
| 532 | 20230727 | 101300 | 470719250 | 18000 | 18000 | 18000 | 18000 | 572 |
| 533 | 20230727 | 101200 | 460423250 | 17980 | 17940 | 18000 | 17940 | 965 |
| 534 | 20230727 | 101100 | 443059770 | 17920 | 17950 | 17990 | 17920 | 604 |
| 535 | 20230727 | 101000 | 432198290 | 17940 | 17920 | 17940 | 17920 | 218 |
| 536 | 20230727 | 100900 | 428288490 | 17910 | 17890 | 17910 | 17890 | 765 |
| 537 | 20230727 | 100800 | 414592540 | 17880 | 17880 | 17880 | 17880 | 22 |
| 538 | 20230727 | 100700 | 414199180 | 17870 | 17900 | 17900 | 17870 | 36 |
| 539 | 20230727 | 100600 | 413554810 | 17900 | 17900 | 17900 | 17900 | 25 |
| 540 | 20230727 | 100500 | 413107310 | 17910 | 17910 | 17910 | 17910 | 11 |
| 541 | 20230727 | 100400 | 412910300 | 17910 | 17900 | 17910 | 17900 | 13 |
| 542 | 20230727 | 100300 | 412677550 | 17880 | 17910 | 17920 | 17880 | 850 |
| 543 | 20230727 | 100200 | 397460800 | 17900 | 17870 | 17900 | 17870 | 695 |
| 544 | 20230727 | 100100 | 385026120 | 17860 | 17840 | 17860 | 17840 | 937 |
| 545 | 20230727 | 100000 | 368306150 | 17830 | 17830 | 17840 | 17830 | 106 |
| 546 | 20230727 | 095900 | 366415170 | 17840 | 17840 | 17840 | 17840 | 27 |
| 547 | 20230727 | 095800 | 365933490 | 17840 | 17840 | 17840 | 17840 | 24 |
| 548 | 20230727 | 095700 | 365505330 | 17840 | 17820 | 17840 | 17820 | 29 |
| 549 | 20230727 | 095600 | 364988290 | 17830 | 17830 | 17830 | 17830 | 153 |
| 550 | 20230727 | 095500 | 362260300 | 17840 | 17830 | 17840 | 17830 | 196 |
| 551 | 20230727 | 095400 | 358765520 | 17840 | 17840 | 17840 | 17840 | 6 |
| 552 | 20230727 | 095300 | 358658480 | 17830 | 17830 | 17830 | 17830 | 0 |
| 553 | 20230727 | 095200 | 358658480 | 17830 | 17830 | 17830 | 17830 | 60 |
| 554 | 20230727 | 095100 | 357588680 | 17840 | 17830 | 17840 | 17830 | 104 |
| 555 | 20230727 | 095000 | 355734300 | 17840 | 17840 | 17850 | 17830 | 83 |
| 556 | 20230727 | 094900 | 354252990 | 17840 | 17840 | 17840 | 17830 | 83 |
| 557 | 20230727 | 094800 | 352772350 | 17820 | 17820 | 17830 | 17820 | 230 |
| 558 | 20230727 | 094700 | 348672500 | 17820 | 17820 | 17820 | 17820 | 1 |
| 559 | 20230727 | 094600 | 348654680 | 17830 | 17820 | 17830 | 17820 | 46 |
| 560 | 20230727 | 094500 | 347834560 | 17830 | 17830 | 17830 | 17830 | 101 |
| 561 | 20230727 | 094400 | 346033730 | 17840 | 17840 | 17840 | 17840 | 3 |
| 562 | 20230727 | 094300 | 345980210 | 17820 | 17820 | 17820 | 17820 | 72 |
| 563 | 20230727 | 094200 | 344697170 | 17830 | 17860 | 17860 | 17830 | 261 |
| 564 | 20230727 | 094100 | 340038280 | 17850 | 17850 | 17850 | 17850 | 114 |
| 565 | 20230727 | 094000 | 338003380 | 17840 | 17840 | 17840 | 17840 | 47 |
| 566 | 20230727 | 093900 | 337164900 | 17830 | 17830 | 17830 | 17830 | 0 |
| 567 | 20230727 | 093800 | 337164900 | 17830 | 17820 | 17840 | 17810 | 353 |
| 568 | 20230727 | 093700 | 330868320 | 17810 | 17820 | 17820 | 17810 | 44 |
| 569 | 20230727 | 093600 | 330084600 | 17820 | 17810 | 17820 | 17800 | 353 |
| 570 | 20230727 | 093500 | 323800000 | 17800 | 17820 | 17820 | 17800 | 163 |
| 571 | 20230727 | 093400 | 320897420 | 17810 | 17810 | 17810 | 17810 | 45 |
| 572 | 20230727 | 093300 | 320095970 | 17800 | 17820 | 17820 | 17790 | 1740 |
| 573 | 20230727 | 093200 | 289116510 | 17830 | 17840 | 17840 | 17830 | 274 |
| 574 | 20230727 | 093100 | 284229950 | 17850 | 17870 | 17870 | 17840 | 117 |
| 575 | 20230727 | 093000 | 282141700 | 17860 | 17830 | 17860 | 17820 | 556 |
| 576 | 20230727 | 092900 | 272221410 | 17830 | 17830 | 17830 | 17820 | 72 |
| 577 | 20230727 | 092800 | 270937660 | 17840 | 17800 | 17850 | 17800 | 352 |
| 578 | 20230727 | 092700 | 264657710 | 17800 | 17780 | 17800 | 17780 | 341 |
| 579 | 20230727 | 092600 | 258594250 | 17780 | 17770 | 17780 | 17770 | 100 |
| 580 | 20230727 | 092500 | 256816590 | 17790 | 17790 | 17790 | 17790 | 71 |
| 581 | 20230727 | 092400 | 255553500 | 17770 | 17850 | 17850 | 17770 | 208 |
| 582 | 20230727 | 092300 | 251847520 | 17850 | 17800 | 17850 | 17800 | 393 |
| 583 | 20230727 | 092200 | 244848580 | 17790 | 17780 | 17790 | 17780 | 402 |
| 584 | 20230727 | 092100 | 237700140 | 17780 | 17770 | 17780 | 17770 | 175 |
| 585 | 20230727 | 092000 | 234588810 | 17730 | 17730 | 17730 | 17730 | 0 |
| 586 | 20230727 | 091900 | 234588810 | 17730 | 17750 | 17780 | 17730 | 169 |
| 587 | 20230727 | 091800 | 231588920 | 17760 | 17760 | 17760 | 17760 | 51 |
| 588 | 20230727 | 091700 | 230683160 | 17720 | 17720 | 17720 | 17720 | 0 |
| 589 | 20230727 | 091600 | 230683160 | 17720 | 17740 | 17800 | 17720 | 526 |
| 590 | 20230727 | 091500 | 221349720 | 17720 | 17750 | 17750 | 17720 | 675 |
| 591 | 20230727 | 091400 | 209382320 | 17750 | 17750 | 17750 | 17750 | 5 |
| 592 | 20230727 | 091300 | 209293570 | 17740 | 17750 | 17750 | 17740 | 52 |
| 593 | 20230727 | 091200 | 208370820 | 17760 | 17810 | 17810 | 17740 | 353 |
| 594 | 20230727 | 091100 | 202090710 | 17810 | 17850 | 17850 | 17810 | 809 |
| 595 | 20230727 | 091000 | 187669710 | 17860 | 17870 | 17950 | 17840 | 616 |
| 596 | 20230727 | 090900 | 176630400 | 17860 | 17810 | 17910 | 17810 | 355 |
| 597 | 20230727 | 090800 | 170284760 | 17810 | 17760 | 17990 | 17760 | 1890 |
| 598 | 20230727 | 090700 | 136643460 | 17760 | 17770 | 17790 | 17750 | 1125 |
| 599 | 20230727 | 090600 | 116671460 | 17780 | 17740 | 17790 | 17730 | 863 |
| 600 | 20230727 | 090500 | 101347420 | 17730 | 17640 | 17750 | 17640 | 225 |
| 601 | 20230727 | 090400 | 97363890 | 17670 | 17640 | 17670 | 17620 | 229 |
| 602 | 20230727 | 090300 | 93324460 | 17630 | 17520 | 17630 | 17520 | 90 |
| 603 | 20230727 | 090200 | 91739070 | 17560 | 17450 | 17560 | 17390 | 1238 |
| 604 | 20230727 | 090100 | 70019180 | 17480 | 17560 | 17640 | 17410 | 1704 |
| 605 | 20230727 | 090000 | 40134430 | 17550 | 17180 | 17560 | 17180 | 2331 |