33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 3 | 20230727 | 190600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20230727 | 190500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20230727 | 190400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20230727 | 190300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20230727 | 190200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20230727 | 190100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20230727 | 190000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20230727 | 185900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20230727 | 185800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20230727 | 185700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20230727 | 185600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20230727 | 185500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20230727 | 185400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20230727 | 185300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20230727 | 185200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20230727 | 185100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20230727 | 185000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20230727 | 184900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20230727 | 184800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20230727 | 184700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20230727 | 184600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20230727 | 184500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20230727 | 184400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20230727 | 184300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20230727 | 184200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20230727 | 184100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20230727 | 184000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20230727 | 183900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20230727 | 183800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20230727 | 183700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 33 | 20230727 | 183600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20230727 | 183500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20230727 | 183400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20230727 | 183300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20230727 | 183200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20230727 | 183100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20230727 | 183000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20230727 | 182900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20230727 | 182800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20230727 | 182700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20230727 | 182600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20230727 | 182500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20230727 | 182400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20230727 | 182300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20230727 | 182200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20230727 | 182100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20230727 | 182000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20230727 | 181900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20230727 | 181800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20230727 | 181700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20230727 | 181600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20230727 | 181500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20230727 | 181400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20230727 | 181300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20230727 | 181200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20230727 | 181100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20230727 | 181000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20230727 | 180900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20230727 | 180800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20230727 | 180700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 63 | 20230727 | 180600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20230727 | 180500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20230727 | 180400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20230727 | 180300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20230727 | 180200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20230727 | 180100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20230727 | 180000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20230727 | 175900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20230727 | 175800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20230727 | 175700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20230727 | 175600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20230727 | 175500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20230727 | 175400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20230727 | 175300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20230727 | 175200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20230727 | 175100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20230727 | 175000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20230727 | 174900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20230727 | 174800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20230727 | 174700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20230727 | 174600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20230727 | 174500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20230727 | 174400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20230727 | 174300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20230727 | 174200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20230727 | 174100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20230727 | 174000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20230727 | 173900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20230727 | 173800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20230727 | 173700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 93 | 20230727 | 173600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20230727 | 173500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20230727 | 173400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20230727 | 173300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20230727 | 173200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20230727 | 173100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20230727 | 173000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20230727 | 172900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20230727 | 172800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20230727 | 172700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20230727 | 172600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20230727 | 172500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20230727 | 172400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20230727 | 172300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20230727 | 172200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20230727 | 172100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20230727 | 172000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20230727 | 171900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20230727 | 171800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20230727 | 171700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20230727 | 171600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20230727 | 171500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20230727 | 171400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20230727 | 171300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20230727 | 171200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20230727 | 171100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20230727 | 171000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20230727 | 170900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20230727 | 170800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20230727 | 170700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 123 | 20230727 | 170600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20230727 | 170500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20230727 | 170400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20230727 | 170300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20230727 | 170200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20230727 | 170100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20230727 | 170000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20230727 | 165900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20230727 | 165800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20230727 | 165700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20230727 | 165600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20230727 | 165500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20230727 | 165400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20230727 | 165300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20230727 | 165200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20230727 | 165100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20230727 | 165000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20230727 | 164900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20230727 | 164800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20230727 | 164700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20230727 | 164600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20230727 | 164500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20230727 | 164400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20230727 | 164300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20230727 | 164200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20230727 | 164100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20230727 | 164000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20230727 | 163900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20230727 | 163800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20230727 | 163700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 153 | 20230727 | 163600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20230727 | 163500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20230727 | 163400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20230727 | 163300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20230727 | 163200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20230727 | 163100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20230727 | 163000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20230727 | 162900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20230727 | 162800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20230727 | 162700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20230727 | 162600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20230727 | 162500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20230727 | 162400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20230727 | 162300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20230727 | 162200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20230727 | 162100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20230727 | 162000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20230727 | 161900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20230727 | 161800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20230727 | 161700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20230727 | 161600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20230727 | 161500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20230727 | 161400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20230727 | 161300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20230727 | 161200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20230727 | 161100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20230727 | 161000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20230727 | 160900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20230727 | 160800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20230727 | 160700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 183 | 20230727 | 160600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20230727 | 160500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20230727 | 160400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20230727 | 160300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20230727 | 160200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20230727 | 160100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20230727 | 160000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20230727 | 155900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20230727 | 155800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20230727 | 155700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20230727 | 155600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20230727 | 155500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20230727 | 155400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20230727 | 155300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20230727 | 155200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20230727 | 155100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20230727 | 155000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20230727 | 154900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20230727 | 154800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20230727 | 154700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20230727 | 154600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20230727 | 154500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20230727 | 154400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20230727 | 154300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20230727 | 154200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20230727 | 154100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 209 | 20230727 | 154000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 210 | 20230727 | 153900 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 211 | 20230727 | 153800 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 212 | 20230727 | 153700 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 213 | 20230727 | 153600 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 214 | 20230727 | 153500 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 215 | 20230727 | 153400 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 216 | 20230727 | 153300 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 217 | 20230727 | 153200 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 218 | 20230727 | 153100 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 219 | 20230727 | 153000 | 11463875790 | 14620 | 14620 | 14620 | 14620 | 7701 |
| 220 | 20230727 | 152900 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 221 | 20230727 | 152800 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 222 | 20230727 | 152700 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 223 | 20230727 | 152600 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 224 | 20230727 | 152500 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 225 | 20230727 | 152400 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 226 | 20230727 | 152300 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 227 | 20230727 | 152200 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20230727 | 152100 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 229 | 20230727 | 152000 | 11351287170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 230 | 20230727 | 151900 | 11351287170 | 14690 | 14620 | 14690 | 14620 | 6493 |
| 231 | 20230727 | 151800 | 11256082350 | 14630 | 14620 | 14630 | 14610 | 864 |
| 232 | 20230727 | 151700 | 11243450860 | 14610 | 14580 | 14620 | 14580 | 3296 |
| 233 | 20230727 | 151600 | 11195307880 | 14590 | 14600 | 14600 | 14590 | 3000 |
| 234 | 20230727 | 151500 | 11151537180 | 14590 | 14590 | 14600 | 14590 | 340 |
| 235 | 20230727 | 151400 | 11146573810 | 14590 | 14590 | 14600 | 14590 | 667 |
| 236 | 20230727 | 151300 | 11136841170 | 14590 | 14580 | 14600 | 14580 | 84 |
| 237 | 20230727 | 151200 | 11135615910 | 14580 | 14590 | 14590 | 14570 | 486 |
| 238 | 20230727 | 151100 | 11128531110 | 14590 | 14590 | 14610 | 14590 | 210 |
| 239 | 20230727 | 151000 | 11125467010 | 14630 | 14570 | 14640 | 14570 | 1239 |
| 240 | 20230727 | 150900 | 11107388900 | 14590 | 14590 | 14590 | 14570 | 1474 |
| 241 | 20230727 | 150800 | 11085904820 | 14590 | 14600 | 14620 | 14590 | 3072 |
| 242 | 20230727 | 150700 | 11041056920 | 14620 | 14620 | 14620 | 14600 | 619 |
| 243 | 20230727 | 150600 | 11032015480 | 14620 | 14610 | 14630 | 14600 | 2843 |
| 244 | 20230727 | 150500 | 10990461860 | 14620 | 14610 | 14630 | 14600 | 1037 |
| 245 | 20230727 | 150400 | 10975298540 | 14610 | 14610 | 14610 | 14600 | 570 |
| 246 | 20230727 | 150300 | 10966975190 | 14610 | 14610 | 14620 | 14600 | 887 |
| 247 | 20230727 | 150200 | 10954018760 | 14610 | 14610 | 14610 | 14610 | 262 |
| 248 | 20230727 | 150100 | 10950190940 | 14610 | 14610 | 14620 | 14610 | 433 |
| 249 | 20230727 | 150000 | 10943864710 | 14610 | 14620 | 14640 | 14610 | 2688 |
| 250 | 20230727 | 145900 | 10904527680 | 14610 | 14620 | 14620 | 14600 | 505 |
| 251 | 20230727 | 145800 | 10897150010 | 14620 | 14610 | 14630 | 14610 | 562 |
| 252 | 20230727 | 145700 | 10888929690 | 14600 | 14600 | 14600 | 14590 | 1458 |
| 253 | 20230727 | 145600 | 10867644100 | 14600 | 14600 | 14600 | 14590 | 880 |
| 254 | 20230727 | 145500 | 10854800540 | 14600 | 14600 | 14600 | 14590 | 894 |
| 255 | 20230727 | 145400 | 10841750520 | 14600 | 14590 | 14650 | 14590 | 1109 |
| 256 | 20230727 | 145300 | 10825527750 | 14590 | 14610 | 14620 | 14580 | 2004 |
| 257 | 20230727 | 145200 | 10796277340 | 14620 | 14630 | 14630 | 14610 | 400 |
| 258 | 20230727 | 145100 | 10790428540 | 14630 | 14640 | 14640 | 14610 | 724 |
| 259 | 20230727 | 145000 | 10779848370 | 14640 | 14660 | 14660 | 14640 | 836 |
| 260 | 20230727 | 144900 | 10767602870 | 14660 | 14650 | 14670 | 14650 | 111 |
| 261 | 20230727 | 144800 | 10765975730 | 14660 | 14650 | 14680 | 14650 | 831 |
| 262 | 20230727 | 144700 | 10753787530 | 14650 | 14650 | 14650 | 14630 | 532 |
| 263 | 20230727 | 144600 | 10745994820 | 14650 | 14650 | 14660 | 14640 | 355 |
| 264 | 20230727 | 144500 | 10740794500 | 14650 | 14640 | 14660 | 14630 | 1363 |
| 265 | 20230727 | 144400 | 10720836410 | 14640 | 14660 | 14660 | 14640 | 902 |
| 266 | 20230727 | 144300 | 10707621440 | 14660 | 14750 | 14750 | 14630 | 3510 |
| 267 | 20230727 | 144200 | 10656048400 | 14750 | 14810 | 14810 | 14730 | 2984 |
| 268 | 20230727 | 144100 | 10611985200 | 14820 | 14800 | 14820 | 14780 | 2240 |
| 269 | 20230727 | 144000 | 10578840000 | 14800 | 14770 | 14820 | 14750 | 4592 |
| 270 | 20230727 | 143900 | 10510938400 | 14760 | 14720 | 14790 | 14710 | 3791 |
| 271 | 20230727 | 143800 | 10455019100 | 14710 | 14600 | 14740 | 14600 | 7028 |
| 272 | 20230727 | 143700 | 10351750700 | 14610 | 14600 | 14620 | 14590 | 600 |
| 273 | 20230727 | 143600 | 10342988150 | 14620 | 14630 | 14630 | 14600 | 580 |
| 274 | 20230727 | 143500 | 10334508380 | 14630 | 14640 | 14640 | 14590 | 3022 |
| 275 | 20230727 | 143400 | 10290346800 | 14640 | 14580 | 14650 | 14550 | 6281 |
| 276 | 20230727 | 143300 | 10198581610 | 14600 | 14510 | 14600 | 14510 | 6525 |
| 277 | 20230727 | 143200 | 10103451780 | 14540 | 14480 | 14540 | 14480 | 3350 |
| 278 | 20230727 | 143100 | 10054835130 | 14480 | 14490 | 14500 | 14480 | 595 |
| 279 | 20230727 | 143000 | 10046209610 | 14490 | 14500 | 14500 | 14480 | 881 |
| 280 | 20230727 | 142900 | 10033451690 | 14490 | 14500 | 14500 | 14490 | 127 |
| 281 | 20230727 | 142800 | 10031610480 | 14500 | 14480 | 14520 | 14480 | 3226 |
| 282 | 20230727 | 142700 | 9984837090 | 14480 | 14450 | 14480 | 14450 | 1147 |
| 283 | 20230727 | 142600 | 9968238260 | 14420 | 14440 | 14450 | 14420 | 207 |
| 284 | 20230727 | 142500 | 9965249350 | 14440 | 14440 | 14440 | 14440 | 166 |
| 285 | 20230727 | 142400 | 9962852310 | 14420 | 14450 | 14450 | 14410 | 1199 |
| 286 | 20230727 | 142300 | 9945549190 | 14450 | 14430 | 14450 | 14420 | 3107 |
| 287 | 20230727 | 142200 | 9900714140 | 14440 | 14440 | 14440 | 14430 | 777 |
| 288 | 20230727 | 142100 | 9889496370 | 14420 | 14440 | 14450 | 14410 | 2645 |
| 289 | 20230727 | 142000 | 9851359950 | 14440 | 14490 | 14490 | 14440 | 810 |
| 290 | 20230727 | 141900 | 9839642660 | 14500 | 14430 | 14500 | 14420 | 5121 |
| 291 | 20230727 | 141800 | 9765563710 | 14430 | 14420 | 14430 | 14410 | 1428 |
| 292 | 20230727 | 141700 | 9744972460 | 14420 | 14430 | 14440 | 14420 | 707 |
| 293 | 20230727 | 141600 | 9734770510 | 14430 | 14430 | 14450 | 14430 | 676 |
| 294 | 20230727 | 141500 | 9725014510 | 14430 | 14440 | 14440 | 14430 | 276 |
| 295 | 20230727 | 141400 | 9721030360 | 14450 | 14450 | 14470 | 14440 | 3340 |
| 296 | 20230727 | 141300 | 9672748160 | 14460 | 14420 | 14460 | 14410 | 2254 |
| 297 | 20230727 | 141200 | 9640185360 | 14430 | 14430 | 14430 | 14420 | 365 |
| 298 | 20230727 | 141100 | 9634920230 | 14440 | 14420 | 14460 | 14420 | 3457 |
| 299 | 20230727 | 141000 | 9584991270 | 14430 | 14430 | 14450 | 14430 | 1483 |
| 300 | 20230727 | 140900 | 9563584520 | 14430 | 14420 | 14460 | 14420 | 1499 |
| 301 | 20230727 | 140800 | 9541943780 | 14420 | 14420 | 14440 | 14410 | 397 |
| 302 | 20230727 | 140700 | 9536219450 | 14430 | 14440 | 14440 | 14420 | 1503 |
| 303 | 20230727 | 140600 | 9514544290 | 14430 | 14450 | 14450 | 14430 | 574 |
| 304 | 20230727 | 140500 | 9506257620 | 14450 | 14460 | 14470 | 14450 | 403 |
| 305 | 20230727 | 140400 | 9500430080 | 14480 | 14480 | 14500 | 14440 | 692 |
| 306 | 20230727 | 140300 | 9490418740 | 14470 | 14480 | 14500 | 14470 | 1366 |
| 307 | 20230727 | 140200 | 9470623550 | 14480 | 14450 | 14480 | 14430 | 2183 |
| 308 | 20230727 | 140100 | 9439073630 | 14460 | 14460 | 14460 | 14440 | 240 |
| 309 | 20230727 | 140000 | 9435607140 | 14460 | 14430 | 14460 | 14430 | 575 |
| 310 | 20230727 | 135900 | 9427295250 | 14430 | 14450 | 14460 | 14430 | 680 |
| 311 | 20230727 | 135800 | 9417474600 | 14460 | 14470 | 14480 | 14460 | 348 |
| 312 | 20230727 | 135700 | 9412440150 | 14480 | 14460 | 14480 | 14460 | 1022 |
| 313 | 20230727 | 135600 | 9397658920 | 14460 | 14410 | 14460 | 14400 | 1438 |
| 314 | 20230727 | 135500 | 9376927020 | 14410 | 14400 | 14410 | 14400 | 251 |
| 315 | 20230727 | 135400 | 9373311860 | 14400 | 14400 | 14400 | 14400 | 839 |
| 316 | 20230727 | 135300 | 9361230260 | 14400 | 14390 | 14420 | 14390 | 201 |
| 317 | 20230727 | 135200 | 9358332270 | 14390 | 14360 | 14420 | 14360 | 3968 |
| 318 | 20230727 | 135100 | 9301200570 | 14360 | 14370 | 14370 | 14360 | 888 |
| 319 | 20230727 | 135000 | 9288447240 | 14370 | 14360 | 14380 | 14350 | 811 |
| 320 | 20230727 | 134900 | 9276789160 | 14370 | 14340 | 14380 | 14340 | 1354 |
| 321 | 20230727 | 134800 | 9257347690 | 14340 | 14360 | 14370 | 14330 | 3386 |
| 322 | 20230727 | 134700 | 9208772810 | 14360 | 14380 | 14380 | 14350 | 533 |
| 323 | 20230727 | 134600 | 9201119090 | 14350 | 14390 | 14390 | 14350 | 3526 |
| 324 | 20230727 | 134500 | 9150494220 | 14400 | 14470 | 14470 | 14400 | 1009 |
| 325 | 20230727 | 134400 | 9135945410 | 14470 | 14370 | 14470 | 14370 | 2311 |
| 326 | 20230727 | 134300 | 9102667910 | 14370 | 14380 | 14380 | 14360 | 1139 |
| 327 | 20230727 | 134200 | 9086302380 | 14370 | 14430 | 14430 | 14330 | 9849 |
| 328 | 20230727 | 134100 | 8944785820 | 14430 | 14420 | 14460 | 14410 | 1848 |
| 329 | 20230727 | 134000 | 8918105340 | 14430 | 14390 | 14430 | 14380 | 2251 |
| 330 | 20230727 | 133900 | 8885687720 | 14380 | 14400 | 14410 | 14380 | 3672 |
| 331 | 20230727 | 133800 | 8832843710 | 14410 | 14440 | 14440 | 14400 | 905 |
| 332 | 20230727 | 133700 | 8819799280 | 14440 | 14440 | 14470 | 14380 | 3774 |
| 333 | 20230727 | 133600 | 8765411370 | 14470 | 14490 | 14520 | 14420 | 1418 |
| 334 | 20230727 | 133500 | 8744897710 | 14500 | 14420 | 14500 | 14360 | 4944 |
| 335 | 20230727 | 133400 | 8673523340 | 14360 | 14410 | 14490 | 14350 | 12039 |
| 336 | 20230727 | 133300 | 8500355890 | 14390 | 14520 | 14550 | 14360 | 13196 |
| 337 | 20230727 | 133200 | 8309910820 | 14500 | 14550 | 14570 | 14470 | 10094 |
| 338 | 20230727 | 133100 | 8163389470 | 14570 | 14560 | 14660 | 14550 | 13053 |
| 339 | 20230727 | 133000 | 7973005420 | 14570 | 14530 | 14710 | 14490 | 14790 |
| 340 | 20230727 | 132900 | 7756906400 | 14520 | 14620 | 14630 | 14390 | 41648 |
| 341 | 20230727 | 132800 | 7153391410 | 14610 | 14540 | 14900 | 14430 | 57147 |
| 342 | 20230727 | 132700 | 6316530000 | 14530 | 14890 | 14990 | 14360 | 123584 |
| 343 | 20230727 | 132600 | 4490225360 | 14880 | 14880 | 14880 | 14880 | 0 |
| 344 | 20230727 | 132500 | 4490225360 | 14880 | 14630 | 14880 | 14570 | 58607 |
| 345 | 20230727 | 132400 | 3624442170 | 14640 | 14630 | 14650 | 14610 | 795 |
| 346 | 20230727 | 132300 | 3612807410 | 14630 | 14640 | 14640 | 14630 | 99 |
| 347 | 20230727 | 132200 | 3611358280 | 14640 | 14650 | 14670 | 14640 | 507 |
| 348 | 20230727 | 132100 | 3603922550 | 14650 | 14610 | 14660 | 14610 | 2309 |
| 349 | 20230727 | 132000 | 3570115470 | 14630 | 14650 | 14660 | 14610 | 3363 |
| 350 | 20230727 | 131900 | 3520931160 | 14660 | 14640 | 14660 | 14640 | 520 |
| 351 | 20230727 | 131800 | 3513311730 | 14660 | 14660 | 14670 | 14640 | 1140 |
| 352 | 20230727 | 131700 | 3496612500 | 14660 | 14690 | 14710 | 14660 | 1572 |
| 353 | 20230727 | 131600 | 3473512290 | 14690 | 14650 | 14690 | 14650 | 1833 |
| 354 | 20230727 | 131500 | 3446616500 | 14640 | 14670 | 14670 | 14640 | 911 |
| 355 | 20230727 | 131400 | 3433261560 | 14690 | 14700 | 14700 | 14670 | 1510 |
| 356 | 20230727 | 131300 | 3411082310 | 14710 | 14700 | 14710 | 14690 | 600 |
| 357 | 20230727 | 131200 | 3402261660 | 14700 | 14670 | 14710 | 14670 | 1613 |
| 358 | 20230727 | 131100 | 3378564950 | 14670 | 14700 | 14700 | 14670 | 1180 |
| 359 | 20230727 | 131000 | 3361247060 | 14680 | 14720 | 14720 | 14680 | 2485 |
| 360 | 20230727 | 130900 | 3324697410 | 14710 | 14650 | 14710 | 14630 | 2996 |
| 361 | 20230727 | 130800 | 3280763730 | 14660 | 14630 | 14710 | 14630 | 6839 |
| 362 | 20230727 | 130700 | 3180340390 | 14630 | 14580 | 14650 | 14570 | 6036 |
| 363 | 20230727 | 130600 | 3092196600 | 14580 | 14590 | 14630 | 14570 | 2243 |
| 364 | 20230727 | 130500 | 3059464710 | 14600 | 14690 | 14690 | 14600 | 8586 |
| 365 | 20230727 | 130400 | 2933605830 | 14690 | 14520 | 14690 | 14450 | 16115 |
| 366 | 20230727 | 130300 | 2698706900 | 14520 | 14470 | 14520 | 14390 | 11680 |
| 367 | 20230727 | 130200 | 2530010710 | 14480 | 14240 | 14480 | 14240 | 14383 |
| 368 | 20230727 | 130100 | 2323205430 | 14240 | 14250 | 14250 | 14240 | 137 |
| 369 | 20230727 | 130000 | 2321254530 | 14240 | 14240 | 14240 | 14240 | 0 |
| 370 | 20230727 | 125900 | 2321254530 | 14240 | 14240 | 14240 | 14240 | 346 |
| 371 | 20230727 | 125800 | 2316327490 | 14240 | 14250 | 14250 | 14240 | 115 |
| 372 | 20230727 | 125700 | 2314688840 | 14250 | 14240 | 14250 | 14240 | 23 |
| 373 | 20230727 | 125600 | 2314361220 | 14240 | 14270 | 14280 | 14240 | 1199 |
| 374 | 20230727 | 125500 | 2297254040 | 14270 | 14260 | 14270 | 14260 | 103 |
| 375 | 20230727 | 125400 | 2295785030 | 14270 | 14240 | 14270 | 14240 | 2128 |
| 376 | 20230727 | 125300 | 2265448850 | 14230 | 14190 | 14230 | 14190 | 1326 |
| 377 | 20230727 | 125200 | 2246600860 | 14180 | 14170 | 14180 | 14170 | 46 |
| 378 | 20230727 | 125100 | 2245948620 | 14160 | 14160 | 14160 | 14160 | 2 |
| 379 | 20230727 | 125000 | 2245920300 | 14170 | 14180 | 14180 | 14160 | 30 |
| 380 | 20230727 | 124900 | 2245495430 | 14230 | 14230 | 14230 | 14230 | 147 |
| 381 | 20230727 | 124800 | 2243403620 | 14170 | 14230 | 14230 | 14170 | 102 |
| 382 | 20230727 | 124700 | 2241956120 | 14220 | 14210 | 14220 | 14210 | 57 |
| 383 | 20230727 | 124600 | 2241146080 | 14210 | 14210 | 14210 | 14210 | 10 |
| 384 | 20230727 | 124500 | 2241003980 | 14200 | 14160 | 14200 | 14160 | 1220 |
| 385 | 20230727 | 124400 | 2223704800 | 14160 | 14160 | 14160 | 14160 | 0 |
| 386 | 20230727 | 124300 | 2223704800 | 14160 | 14160 | 14160 | 14160 | 0 |
| 387 | 20230727 | 124200 | 2223704800 | 14160 | 14160 | 14160 | 14160 | 114 |
| 388 | 20230727 | 124100 | 2222090560 | 14160 | 14170 | 14170 | 14160 | 260 |
| 389 | 20230727 | 124000 | 2218407410 | 14170 | 14180 | 14180 | 14170 | 204 |
| 390 | 20230727 | 123900 | 2215515730 | 14180 | 14180 | 14180 | 14180 | 36 |
| 391 | 20230727 | 123800 | 2215005250 | 14190 | 14190 | 14190 | 14190 | 176 |
| 392 | 20230727 | 123700 | 2212507810 | 14190 | 14200 | 14200 | 14190 | 40 |
| 393 | 20230727 | 123600 | 2211939920 | 14200 | 14190 | 14200 | 14190 | 69 |
| 394 | 20230727 | 123500 | 2210960290 | 14190 | 14190 | 14190 | 14190 | 100 |
| 395 | 20230727 | 123400 | 2209541290 | 14200 | 14200 | 14200 | 14200 | 112 |
| 396 | 20230727 | 123300 | 2207950890 | 14200 | 14220 | 14220 | 14200 | 106 |
| 397 | 20230727 | 123200 | 2206444300 | 14220 | 14190 | 14220 | 14190 | 97 |
| 398 | 20230727 | 123100 | 2205065560 | 14210 | 14160 | 14210 | 14150 | 1239 |
| 399 | 20230727 | 123000 | 2187484620 | 14150 | 14100 | 14150 | 14100 | 281 |
| 400 | 20230727 | 122900 | 2183513810 | 14110 | 14110 | 14110 | 14110 | 0 |
| 401 | 20230727 | 122800 | 2183513810 | 14110 | 14080 | 14110 | 14080 | 579 |
| 402 | 20230727 | 122700 | 2175359730 | 14080 | 14100 | 14100 | 14080 | 139 |
| 403 | 20230727 | 122600 | 2173401830 | 14080 | 14100 | 14100 | 14080 | 47 |
| 404 | 20230727 | 122500 | 2172739870 | 14120 | 14120 | 14120 | 14120 | 85 |
| 405 | 20230727 | 122400 | 2171539670 | 14120 | 14060 | 14120 | 14030 | 660 |
| 406 | 20230727 | 122300 | 2162264720 | 14060 | 14060 | 14060 | 14060 | 0 |
| 407 | 20230727 | 122200 | 2162264720 | 14060 | 14050 | 14060 | 14050 | 118 |
| 408 | 20230727 | 122100 | 2160606470 | 14050 | 14050 | 14080 | 14050 | 614 |
| 409 | 20230727 | 122000 | 2151977600 | 14060 | 14060 | 14060 | 14060 | 165 |
| 410 | 20230727 | 121900 | 2149657700 | 14070 | 14120 | 14120 | 14070 | 4153 |
| 411 | 20230727 | 121800 | 2091108370 | 14120 | 14120 | 14120 | 14120 | 998 |
| 412 | 20230727 | 121700 | 2077016610 | 14120 | 14140 | 14150 | 14120 | 1577 |
| 413 | 20230727 | 121600 | 2054738670 | 14160 | 14170 | 14170 | 14160 | 111 |
| 414 | 20230727 | 121500 | 2053166700 | 14150 | 14150 | 14150 | 14150 | 995 |
| 415 | 20230727 | 121400 | 2039087450 | 14150 | 14150 | 14150 | 14150 | 498 |
| 416 | 20230727 | 121300 | 2032040750 | 14150 | 14170 | 14170 | 14150 | 1415 |
| 417 | 20230727 | 121200 | 2011992400 | 14170 | 14170 | 14170 | 14170 | 56 |
| 418 | 20230727 | 121100 | 2011198880 | 14170 | 14170 | 14170 | 14170 | 343 |
| 419 | 20230727 | 121000 | 2006338570 | 14170 | 14170 | 14170 | 14170 | 47 |
| 420 | 20230727 | 120900 | 2005672580 | 14180 | 14190 | 14190 | 14180 | 1336 |
| 421 | 20230727 | 120800 | 1986725560 | 14190 | 14190 | 14190 | 14190 | 48 |
| 422 | 20230727 | 120700 | 1986044440 | 14190 | 14190 | 14200 | 14190 | 151 |
| 423 | 20230727 | 120600 | 1983901250 | 14200 | 14200 | 14200 | 14200 | 0 |
| 424 | 20230727 | 120500 | 1983901250 | 14200 | 14190 | 14200 | 14190 | 168 |
| 425 | 20230727 | 120400 | 1981516210 | 14180 | 14180 | 14180 | 14180 | 48 |
| 426 | 20230727 | 120300 | 1980835570 | 14180 | 14180 | 14180 | 14180 | 101 |
| 427 | 20230727 | 120200 | 1979403390 | 14180 | 14190 | 14190 | 14180 | 2726 |
| 428 | 20230727 | 120100 | 1940724340 | 14200 | 14200 | 14200 | 14200 | 1550 |
| 429 | 20230727 | 120000 | 1918714340 | 14200 | 14210 | 14220 | 14200 | 287 |
| 430 | 20230727 | 115900 | 1914636980 | 14210 | 14220 | 14220 | 14210 | 543 |
| 431 | 20230727 | 115800 | 1906920920 | 14220 | 14220 | 14220 | 14210 | 336 |
| 432 | 20230727 | 115700 | 1902146180 | 14220 | 14210 | 14220 | 14210 | 519 |
| 433 | 20230727 | 115600 | 1894771180 | 14230 | 14230 | 14230 | 14230 | 0 |
| 434 | 20230727 | 115500 | 1894771180 | 14230 | 14230 | 14230 | 14230 | 0 |
| 435 | 20230727 | 115400 | 1894771180 | 14230 | 14230 | 14230 | 14230 | 1402 |
| 436 | 20230727 | 115300 | 1874820720 | 14230 | 14240 | 14240 | 14230 | 503 |
| 437 | 20230727 | 115200 | 1867659010 | 14240 | 14240 | 14240 | 14240 | 774 |
| 438 | 20230727 | 115100 | 1856637250 | 14240 | 14250 | 14250 | 14240 | 1577 |
| 439 | 20230727 | 115000 | 1834169290 | 14250 | 14260 | 14260 | 14250 | 1166 |
| 440 | 20230727 | 114900 | 1817546190 | 14270 | 14220 | 14270 | 14210 | 2358 |
| 441 | 20230727 | 114800 | 1783911040 | 14230 | 14140 | 14260 | 14140 | 7259 |
| 442 | 20230727 | 114700 | 1680655230 | 14190 | 14200 | 14200 | 14190 | 131 |
| 443 | 20230727 | 114600 | 1678796030 | 14200 | 14130 | 14200 | 14130 | 2710 |
| 444 | 20230727 | 114500 | 1640343460 | 14130 | 14150 | 14150 | 14130 | 241 |
| 445 | 20230727 | 114400 | 1636937230 | 14150 | 14140 | 14150 | 14140 | 83 |
| 446 | 20230727 | 114300 | 1635763600 | 14140 | 14140 | 14140 | 14140 | 79 |
| 447 | 20230727 | 114200 | 1634646540 | 14140 | 14140 | 14140 | 14140 | 72 |
| 448 | 20230727 | 114100 | 1633628460 | 14140 | 14140 | 14140 | 14140 | 0 |
| 449 | 20230727 | 114000 | 1633628460 | 14140 | 14140 | 14140 | 14140 | 88 |
| 450 | 20230727 | 113900 | 1632384140 | 14150 | 14150 | 14150 | 14150 | 0 |
| 451 | 20230727 | 113800 | 1632384140 | 14150 | 14140 | 14150 | 14140 | 3 |
| 452 | 20230727 | 113700 | 1632341710 | 14150 | 14130 | 14150 | 14130 | 193 |
| 453 | 20230727 | 113600 | 1629613680 | 14130 | 14130 | 14130 | 14130 | 209 |
| 454 | 20230727 | 113500 | 1626660510 | 14120 | 14130 | 14130 | 14120 | 1307 |
| 455 | 20230727 | 113400 | 1608199360 | 14130 | 14120 | 14130 | 14120 | 2 |
| 456 | 20230727 | 113300 | 1608171110 | 14130 | 14130 | 14130 | 14130 | 0 |
| 457 | 20230727 | 113200 | 1608171110 | 14130 | 14130 | 14130 | 14130 | 0 |
| 458 | 20230727 | 113100 | 1608171110 | 14130 | 14150 | 14170 | 14130 | 786 |
| 459 | 20230727 | 113000 | 1597063330 | 14160 | 14170 | 14180 | 14160 | 618 |
| 460 | 20230727 | 112900 | 1588311540 | 14170 | 14170 | 14170 | 14170 | 5 |
| 461 | 20230727 | 112800 | 1588240690 | 14170 | 14180 | 14200 | 14170 | 594 |
| 462 | 20230727 | 112700 | 1579818580 | 14170 | 14170 | 14190 | 14170 | 320 |
| 463 | 20230727 | 112600 | 1575282520 | 14180 | 14180 | 14190 | 14180 | 305 |
| 464 | 20230727 | 112500 | 1570956620 | 14180 | 14180 | 14180 | 14180 | 6 |
| 465 | 20230727 | 112400 | 1570871540 | 14190 | 14200 | 14200 | 14190 | 300 |
| 466 | 20230727 | 112300 | 1566614330 | 14200 | 14170 | 14200 | 14170 | 2100 |
| 467 | 20230727 | 112200 | 1536839150 | 14160 | 14150 | 14160 | 14150 | 751 |
| 468 | 20230727 | 112100 | 1526206990 | 14150 | 14140 | 14150 | 14140 | 250 |
| 469 | 20230727 | 112000 | 1522670490 | 14140 | 14140 | 14140 | 14140 | 97 |
| 470 | 20230727 | 111900 | 1521298910 | 14140 | 14160 | 14160 | 14140 | 715 |
| 471 | 20230727 | 111800 | 1511182050 | 14160 | 14160 | 14160 | 14150 | 570 |
| 472 | 20230727 | 111700 | 1503116350 | 14160 | 14160 | 14160 | 14160 | 138 |
| 473 | 20230727 | 111600 | 1501162270 | 14160 | 14150 | 14160 | 14150 | 36 |
| 474 | 20230727 | 111500 | 1500652600 | 14160 | 14160 | 14160 | 14160 | 521 |
| 475 | 20230727 | 111400 | 1493275240 | 14180 | 14180 | 14180 | 14180 | 1050 |
| 476 | 20230727 | 111300 | 1478386240 | 14160 | 14200 | 14200 | 14160 | 515 |
| 477 | 20230727 | 111200 | 1471085440 | 14180 | 14180 | 14180 | 14180 | 5 |
| 478 | 20230727 | 111100 | 1471014540 | 14180 | 14180 | 14180 | 14180 | 103 |
| 479 | 20230727 | 111000 | 1469554000 | 14180 | 14210 | 14210 | 14180 | 380 |
| 480 | 20230727 | 110900 | 1464158250 | 14220 | 14180 | 14220 | 14180 | 7289 |
| 481 | 20230727 | 110800 | 1360691320 | 14170 | 14170 | 14170 | 14170 | 972 |
| 482 | 20230727 | 110700 | 1346918080 | 14140 | 14170 | 14170 | 14140 | 369 |
| 483 | 20230727 | 110600 | 1341696740 | 14170 | 14150 | 14170 | 14140 | 2663 |
| 484 | 20230727 | 110500 | 1303992690 | 14150 | 14130 | 14150 | 14130 | 1603 |
| 485 | 20230727 | 110400 | 1281321860 | 14130 | 14130 | 14130 | 14130 | 513 |
| 486 | 20230727 | 110300 | 1274073170 | 14130 | 14130 | 14130 | 14130 | 228 |
| 487 | 20230727 | 110200 | 1270851530 | 14130 | 14090 | 14140 | 14090 | 192 |
| 488 | 20230727 | 110100 | 1268139220 | 14140 | 14090 | 14140 | 14080 | 1019 |
| 489 | 20230727 | 110000 | 1253752890 | 14090 | 14100 | 14100 | 14080 | 973 |
| 490 | 20230727 | 105900 | 1240051670 | 14080 | 14130 | 14130 | 14080 | 576 |
| 491 | 20230727 | 105800 | 1231912850 | 14100 | 14110 | 14130 | 14100 | 2603 |
| 492 | 20230727 | 105700 | 1195152230 | 14100 | 14090 | 14110 | 14090 | 3473 |
| 493 | 20230727 | 105600 | 1146191240 | 14080 | 14050 | 14080 | 14050 | 1188 |
| 494 | 20230727 | 105500 | 1129473850 | 14040 | 14020 | 14050 | 14020 | 1541 |
| 495 | 20230727 | 105400 | 1107848760 | 14020 | 14020 | 14020 | 14020 | 5 |
| 496 | 20230727 | 105300 | 1107778660 | 14000 | 14000 | 14020 | 14000 | 465 |
| 497 | 20230727 | 105200 | 1101268560 | 14000 | 13980 | 14000 | 13980 | 210 |
| 498 | 20230727 | 105100 | 1098332560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 499 | 20230727 | 105000 | 1098332560 | 13980 | 13980 | 13980 | 13980 | 209 |
| 500 | 20230727 | 104900 | 1095410740 | 13980 | 13980 | 13980 | 13980 | 0 |
| 501 | 20230727 | 104800 | 1095410740 | 13980 | 13980 | 13980 | 13980 | 201 |
| 502 | 20230727 | 104700 | 1092600760 | 13970 | 13970 | 13970 | 13970 | 2 |
| 503 | 20230727 | 104600 | 1092572820 | 14020 | 14020 | 14020 | 14020 | 356 |
| 504 | 20230727 | 104500 | 1087581700 | 14020 | 13990 | 14020 | 13990 | 2012 |
| 505 | 20230727 | 104400 | 1059423470 | 13970 | 13990 | 13990 | 13970 | 120 |
| 506 | 20230727 | 104300 | 1057746650 | 14000 | 14000 | 14000 | 14000 | 0 |
| 507 | 20230727 | 104200 | 1057746650 | 14000 | 14000 | 14000 | 13970 | 1395 |
| 508 | 20230727 | 104100 | 1038228440 | 14010 | 14000 | 14020 | 13950 | 1280 |
| 509 | 20230727 | 104000 | 1020327470 | 14000 | 14000 | 14000 | 14000 | 1 |
| 510 | 20230727 | 103900 | 1020313470 | 13950 | 13950 | 13950 | 13910 | 13 |
| 511 | 20230727 | 103800 | 1020132200 | 13950 | 14000 | 14000 | 13930 | 1111 |
| 512 | 20230727 | 103700 | 1004632080 | 13960 | 14000 | 14030 | 13960 | 928 |
| 513 | 20230727 | 103600 | 991628770 | 14010 | 14000 | 14010 | 14000 | 10 |
| 514 | 20230727 | 103500 | 991488680 | 14010 | 14000 | 14010 | 14000 | 265 |
| 515 | 20230727 | 103400 | 987778670 | 14000 | 14000 | 14000 | 13940 | 338 |
| 516 | 20230727 | 103300 | 983052630 | 13970 | 14010 | 14010 | 13940 | 606 |
| 517 | 20230727 | 103200 | 974595740 | 14020 | 14020 | 14020 | 14020 | 22 |
| 518 | 20230727 | 103100 | 974287300 | 14020 | 13950 | 14020 | 13950 | 1233 |
| 519 | 20230727 | 103000 | 957038140 | 13940 | 13940 | 13940 | 13940 | 5 |
| 520 | 20230727 | 102900 | 956968440 | 13940 | 13940 | 13940 | 13940 | 1 |
| 521 | 20230727 | 102800 | 956954500 | 13950 | 13890 | 13960 | 13890 | 983 |
| 522 | 20230727 | 102700 | 943299500 | 13890 | 13900 | 13900 | 13890 | 389 |
| 523 | 20230727 | 102600 | 937896170 | 13960 | 13920 | 13960 | 13890 | 586 |
| 524 | 20230727 | 102500 | 929745990 | 13920 | 13920 | 13920 | 13920 | 125 |
| 525 | 20230727 | 102400 | 928005990 | 13920 | 13930 | 13930 | 13920 | 80 |
| 526 | 20230727 | 102300 | 926892090 | 13960 | 13970 | 13970 | 13960 | 255 |
| 527 | 20230727 | 102200 | 923330110 | 13970 | 13970 | 13970 | 13970 | 101 |
| 528 | 20230727 | 102100 | 921919140 | 13960 | 13930 | 13960 | 13930 | 787 |
| 529 | 20230727 | 102000 | 910942640 | 13880 | 13880 | 13880 | 13880 | 200 |
| 530 | 20230727 | 101900 | 908166640 | 13880 | 13920 | 13920 | 13880 | 9 |
| 531 | 20230727 | 101800 | 908041520 | 13920 | 13920 | 13920 | 13920 | 20 |
| 532 | 20230727 | 101700 | 907763120 | 13920 | 13920 | 13920 | 13860 | 1061 |
| 533 | 20230727 | 101600 | 892997540 | 13920 | 13920 | 13920 | 13920 | 20 |
| 534 | 20230727 | 101500 | 892719140 | 13920 | 13910 | 13930 | 13910 | 960 |
| 535 | 20230727 | 101400 | 879362960 | 13910 | 13910 | 13910 | 13910 | 2 |
| 536 | 20230727 | 101300 | 879335140 | 13910 | 13880 | 13910 | 13880 | 159 |
| 537 | 20230727 | 101200 | 877126720 | 13880 | 13860 | 13880 | 13860 | 21 |
| 538 | 20230727 | 101100 | 876835540 | 13860 | 13850 | 13860 | 13850 | 44 |
| 539 | 20230727 | 101000 | 876225950 | 13850 | 13870 | 13870 | 13850 | 177 |
| 540 | 20230727 | 100900 | 873773300 | 13860 | 13900 | 13900 | 13860 | 80 |
| 541 | 20230727 | 100800 | 872664460 | 13920 | 13900 | 13920 | 13900 | 283 |
| 542 | 20230727 | 100700 | 868730740 | 13900 | 13850 | 13900 | 13850 | 650 |
| 543 | 20230727 | 100600 | 859703240 | 13850 | 13860 | 13860 | 13850 | 230 |
| 544 | 20230727 | 100500 | 856515480 | 13860 | 13860 | 13860 | 13860 | 514 |
| 545 | 20230727 | 100400 | 849391440 | 13860 | 13860 | 13860 | 13860 | 0 |
| 546 | 20230727 | 100300 | 849391440 | 13860 | 13870 | 13870 | 13860 | 302 |
| 547 | 20230727 | 100200 | 845203900 | 13870 | 13930 | 13930 | 13870 | 1933 |
| 548 | 20230727 | 100100 | 818345710 | 13940 | 13940 | 13940 | 13940 | 4 |
| 549 | 20230727 | 100000 | 818289950 | 13900 | 13900 | 13910 | 13900 | 51 |
| 550 | 20230727 | 095900 | 817580900 | 13940 | 13940 | 13950 | 13910 | 1267 |
| 551 | 20230727 | 095800 | 799936550 | 13940 | 13940 | 13940 | 13940 | 0 |
| 552 | 20230727 | 095700 | 799936550 | 13940 | 13950 | 13950 | 13940 | 23 |
| 553 | 20230727 | 095600 | 799615900 | 13950 | 13950 | 13950 | 13940 | 45 |
| 554 | 20230727 | 095500 | 798988250 | 13950 | 13950 | 13950 | 13950 | 156 |
| 555 | 20230727 | 095400 | 796812050 | 13950 | 13940 | 13950 | 13940 | 488 |
| 556 | 20230727 | 095300 | 790008330 | 13940 | 13940 | 13940 | 13940 | 2 |
| 557 | 20230727 | 095200 | 789980450 | 13890 | 13890 | 13890 | 13890 | 101 |
| 558 | 20230727 | 095100 | 788577560 | 13890 | 13880 | 13890 | 13880 | 154 |
| 559 | 20230727 | 095000 | 786438570 | 13880 | 13950 | 13950 | 13880 | 450 |
| 560 | 20230727 | 094900 | 780189250 | 13950 | 13900 | 13950 | 13890 | 17 |
| 561 | 20230727 | 094800 | 779952900 | 13900 | 13900 | 13900 | 13900 | 166 |
| 562 | 20230727 | 094700 | 777645500 | 13900 | 13990 | 13990 | 13900 | 62 |
| 563 | 20230727 | 094600 | 776780970 | 13890 | 13930 | 13930 | 13850 | 1040 |
| 564 | 20230727 | 094500 | 762327090 | 13960 | 13970 | 13970 | 13960 | 55 |
| 565 | 20230727 | 094400 | 761558750 | 13960 | 14030 | 14030 | 13960 | 1729 |
| 566 | 20230727 | 094300 | 737380070 | 14030 | 14030 | 14030 | 14030 | 347 |
| 567 | 20230727 | 094200 | 732511660 | 14040 | 13960 | 14040 | 13960 | 2067 |
| 568 | 20230727 | 094100 | 703575550 | 14000 | 13880 | 14000 | 13880 | 3146 |
| 569 | 20230727 | 094000 | 659807340 | 13870 | 13870 | 13870 | 13870 | 174 |
| 570 | 20230727 | 093900 | 657393960 | 13850 | 13860 | 13870 | 13850 | 73 |
| 571 | 20230727 | 093800 | 656382700 | 13870 | 13870 | 13870 | 13870 | 12 |
| 572 | 20230727 | 093700 | 656216260 | 13860 | 13830 | 13860 | 13830 | 155 |
| 573 | 20230727 | 093600 | 654072490 | 13820 | 13840 | 13860 | 13820 | 1871 |
| 574 | 20230727 | 093500 | 628190950 | 13850 | 13850 | 13850 | 13840 | 35 |
| 575 | 20230727 | 093400 | 627706250 | 13840 | 13880 | 13880 | 13840 | 251 |
| 576 | 20230727 | 093300 | 624227060 | 13880 | 13880 | 13910 | 13860 | 235 |
| 577 | 20230727 | 093200 | 620965920 | 13890 | 13910 | 13910 | 13890 | 495 |
| 578 | 20230727 | 093100 | 614085570 | 13910 | 13970 | 13970 | 13910 | 2413 |
| 579 | 20230727 | 093000 | 580519730 | 13910 | 13970 | 13970 | 13910 | 646 |
| 580 | 20230727 | 092900 | 571526310 | 13970 | 13920 | 13970 | 13920 | 464 |
| 581 | 20230727 | 092800 | 565051180 | 13920 | 13880 | 13920 | 13880 | 744 |
| 582 | 20230727 | 092700 | 554709490 | 13820 | 13820 | 13870 | 13820 | 79 |
| 583 | 20230727 | 092600 | 553617210 | 13880 | 13880 | 13880 | 13820 | 227 |
| 584 | 20230727 | 092500 | 550466510 | 13880 | 13850 | 13880 | 13850 | 269 |
| 585 | 20230727 | 092400 | 546733090 | 13820 | 13790 | 13820 | 13790 | 154 |
| 586 | 20230727 | 092300 | 544606720 | 13790 | 13820 | 13820 | 13780 | 3154 |
| 587 | 20230727 | 092200 | 501083450 | 13830 | 13880 | 13880 | 13820 | 252 |
| 588 | 20230727 | 092100 | 497599470 | 13870 | 13870 | 13870 | 13870 | 42 |
| 589 | 20230727 | 092000 | 497016930 | 13880 | 13820 | 13880 | 13820 | 224 |
| 590 | 20230727 | 091900 | 493921190 | 13820 | 13830 | 13830 | 13820 | 885 |
| 591 | 20230727 | 091800 | 481687320 | 13880 | 13880 | 13880 | 13830 | 62 |
| 592 | 20230727 | 091700 | 480826860 | 13880 | 13870 | 13890 | 13840 | 1407 |
| 593 | 20230727 | 091600 | 461314060 | 13870 | 13880 | 13890 | 13870 | 489 |
| 594 | 20230727 | 091500 | 454528820 | 13880 | 13840 | 13880 | 13840 | 803 |
| 595 | 20230727 | 091400 | 443406100 | 13840 | 13810 | 13840 | 13800 | 1885 |
| 596 | 20230727 | 091300 | 417322740 | 13820 | 13840 | 13840 | 13820 | 630 |
| 597 | 20230727 | 091200 | 408604710 | 13840 | 13840 | 13840 | 13840 | 101 |
| 598 | 20230727 | 091100 | 407206870 | 13830 | 13770 | 13830 | 13760 | 2694 |
| 599 | 20230727 | 091000 | 370040710 | 13770 | 13720 | 13770 | 13700 | 2913 |
| 600 | 20230727 | 090900 | 330054480 | 13680 | 13710 | 13710 | 13680 | 760 |
| 601 | 20230727 | 090800 | 319650010 | 13700 | 13730 | 13770 | 13700 | 2930 |
| 602 | 20230727 | 090700 | 279448350 | 13760 | 13810 | 13810 | 13730 | 1249 |
| 603 | 20230727 | 090600 | 262241850 | 13810 | 13810 | 13820 | 13810 | 568 |
| 604 | 20230727 | 090500 | 254396260 | 13800 | 13770 | 13800 | 13770 | 1717 |
| 605 | 20230727 | 090400 | 230750920 | 13770 | 13790 | 13790 | 13750 | 3089 |
| 606 | 20230727 | 090300 | 188205970 | 13780 | 13990 | 13990 | 13750 | 4219 |
| 607 | 20230727 | 090200 | 129979110 | 14000 | 13700 | 14200 | 13620 | 6231 |
| 608 | 20230727 | 090100 | 42864870 | 13700 | 13600 | 13700 | 13600 | 922 |
| 609 | 20230727 | 090000 | 30301350 | 13600 | 13530 | 13600 | 13530 | 2239 |