30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 3 | 20230727 | 183900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 4 | 20230727 | 183800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 5 | 20230727 | 183700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 6 | 20230727 | 183600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 7 | 20230727 | 183500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 8 | 20230727 | 183400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 9 | 20230727 | 183300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 10 | 20230727 | 183200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 11 | 20230727 | 183100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 12 | 20230727 | 183000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 13 | 20230727 | 182900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 14 | 20230727 | 182800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 15 | 20230727 | 182700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 16 | 20230727 | 182600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 17 | 20230727 | 182500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 18 | 20230727 | 182400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 19 | 20230727 | 182300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 20 | 20230727 | 182200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 21 | 20230727 | 182100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 22 | 20230727 | 182000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 23 | 20230727 | 181900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 24 | 20230727 | 181800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 25 | 20230727 | 181700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 26 | 20230727 | 181600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 27 | 20230727 | 181500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 28 | 20230727 | 181400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 29 | 20230727 | 181300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 30 | 20230727 | 181200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 31 | 20230727 | 181100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 32 | 20230727 | 181000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 33 | 20230727 | 180900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 34 | 20230727 | 180800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 35 | 20230727 | 180700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 36 | 20230727 | 180600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 37 | 20230727 | 180500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 38 | 20230727 | 180400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 39 | 20230727 | 180300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 40 | 20230727 | 180200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 41 | 20230727 | 180100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 42 | 20230727 | 180000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 43 | 20230727 | 175900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 44 | 20230727 | 175800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 45 | 20230727 | 175700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 46 | 20230727 | 175600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 47 | 20230727 | 175500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 48 | 20230727 | 175400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 49 | 20230727 | 175300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 50 | 20230727 | 175200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 51 | 20230727 | 175100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 52 | 20230727 | 175000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 53 | 20230727 | 174900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 54 | 20230727 | 174800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 55 | 20230727 | 174700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 56 | 20230727 | 174600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 57 | 20230727 | 174500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 58 | 20230727 | 174400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 59 | 20230727 | 174300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 60 | 20230727 | 174200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 61 | 20230727 | 174100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 62 | 20230727 | 174000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 63 | 20230727 | 173900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 64 | 20230727 | 173800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 65 | 20230727 | 173700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 66 | 20230727 | 173600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 67 | 20230727 | 173500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 68 | 20230727 | 173400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 69 | 20230727 | 173300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 70 | 20230727 | 173200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 71 | 20230727 | 173100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 72 | 20230727 | 173000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 73 | 20230727 | 172900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 74 | 20230727 | 172800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 75 | 20230727 | 172700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 76 | 20230727 | 172600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 77 | 20230727 | 172500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 78 | 20230727 | 172400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 79 | 20230727 | 172300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 80 | 20230727 | 172200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 81 | 20230727 | 172100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 82 | 20230727 | 172000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 83 | 20230727 | 171900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 84 | 20230727 | 171800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 85 | 20230727 | 171700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 86 | 20230727 | 171600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 87 | 20230727 | 171500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 88 | 20230727 | 171400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 89 | 20230727 | 171300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 90 | 20230727 | 171200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 91 | 20230727 | 171100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 92 | 20230727 | 171000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 93 | 20230727 | 170900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 94 | 20230727 | 170800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 95 | 20230727 | 170700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 96 | 20230727 | 170600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 97 | 20230727 | 170500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 98 | 20230727 | 170400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 99 | 20230727 | 170300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 100 | 20230727 | 170200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 101 | 20230727 | 170100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 102 | 20230727 | 170000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 103 | 20230727 | 165900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 104 | 20230727 | 165800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 105 | 20230727 | 165700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 106 | 20230727 | 165600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 107 | 20230727 | 165500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 108 | 20230727 | 165400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 109 | 20230727 | 165300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 110 | 20230727 | 165200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 111 | 20230727 | 165100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 112 | 20230727 | 165000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 113 | 20230727 | 164900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 114 | 20230727 | 164800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 115 | 20230727 | 164700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 116 | 20230727 | 164600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 117 | 20230727 | 164500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 118 | 20230727 | 164400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 119 | 20230727 | 164300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 120 | 20230727 | 164200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 121 | 20230727 | 164100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 122 | 20230727 | 164000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 123 | 20230727 | 163900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 124 | 20230727 | 163800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 125 | 20230727 | 163700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 126 | 20230727 | 163600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 127 | 20230727 | 163500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 128 | 20230727 | 163400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 129 | 20230727 | 163300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 130 | 20230727 | 163200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 131 | 20230727 | 163100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 132 | 20230727 | 163000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 133 | 20230727 | 162900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 134 | 20230727 | 162800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 135 | 20230727 | 162700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 136 | 20230727 | 162600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 137 | 20230727 | 162500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 138 | 20230727 | 162400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 139 | 20230727 | 162300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 140 | 20230727 | 162200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 141 | 20230727 | 162100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 142 | 20230727 | 162000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 143 | 20230727 | 161900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 144 | 20230727 | 161800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 145 | 20230727 | 161700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 146 | 20230727 | 161600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 147 | 20230727 | 161500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 148 | 20230727 | 161400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 149 | 20230727 | 161300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 150 | 20230727 | 161200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 151 | 20230727 | 161100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 152 | 20230727 | 161000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 153 | 20230727 | 160900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 154 | 20230727 | 160800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 155 | 20230727 | 160700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 156 | 20230727 | 160600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 157 | 20230727 | 160500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 158 | 20230727 | 160400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 159 | 20230727 | 160300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 160 | 20230727 | 160200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 161 | 20230727 | 160100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 162 | 20230727 | 160000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 163 | 20230727 | 155900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 164 | 20230727 | 155800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 165 | 20230727 | 155700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 166 | 20230727 | 155600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 167 | 20230727 | 155500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 168 | 20230727 | 155400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 169 | 20230727 | 155300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 170 | 20230727 | 155200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 171 | 20230727 | 155100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 172 | 20230727 | 155000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 173 | 20230727 | 154900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 174 | 20230727 | 154800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 175 | 20230727 | 154700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 176 | 20230727 | 154600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 177 | 20230727 | 154500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 178 | 20230727 | 154400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 179 | 20230727 | 154300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 180 | 20230727 | 154200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 181 | 20230727 | 154100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 182 | 20230727 | 154000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 183 | 20230727 | 153900 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 184 | 20230727 | 153800 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 185 | 20230727 | 153700 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 186 | 20230727 | 153600 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 187 | 20230727 | 153500 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 188 | 20230727 | 153400 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 189 | 20230727 | 153300 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 190 | 20230727 | 153200 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 191 | 20230727 | 153100 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 0 |
| 192 | 20230727 | 153000 | 1608754650 | 17900 | 17900 | 17900 | 17900 | 2762 |
| 193 | 20230727 | 152900 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 194 | 20230727 | 152800 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 195 | 20230727 | 152700 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 196 | 20230727 | 152600 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 197 | 20230727 | 152500 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 198 | 20230727 | 152400 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 199 | 20230727 | 152300 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 200 | 20230727 | 152200 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 201 | 20230727 | 152100 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 202 | 20230727 | 152000 | 1559314850 | 17790 | 17790 | 17790 | 17790 | 0 |
| 203 | 20230727 | 151900 | 1559314850 | 17790 | 17860 | 17860 | 17790 | 232 |
| 204 | 20230727 | 151800 | 1555178330 | 17860 | 17800 | 17860 | 17790 | 85 |
| 205 | 20230727 | 151700 | 1553664350 | 17800 | 17800 | 17800 | 17800 | 15 |
| 206 | 20230727 | 151600 | 1553397350 | 17790 | 17790 | 17790 | 17790 | 51 |
| 207 | 20230727 | 151500 | 1552490060 | 17790 | 17790 | 17790 | 17790 | 136 |
| 208 | 20230727 | 151400 | 1550070620 | 17790 | 17800 | 17800 | 17790 | 398 |
| 209 | 20230727 | 151300 | 1542986360 | 17790 | 17790 | 17790 | 17790 | 1 |
| 210 | 20230727 | 151200 | 1542968570 | 17790 | 17790 | 17790 | 17790 | 7 |
| 211 | 20230727 | 151100 | 1542844040 | 17800 | 17800 | 17800 | 17800 | 6 |
| 212 | 20230727 | 151000 | 1542737240 | 17750 | 17750 | 17750 | 17750 | 51 |
| 213 | 20230727 | 150900 | 1541831990 | 17750 | 17790 | 17800 | 17750 | 738 |
| 214 | 20230727 | 150800 | 1528727720 | 17790 | 17790 | 17790 | 17790 | 0 |
| 215 | 20230727 | 150700 | 1528727720 | 17790 | 17790 | 17790 | 17790 | 86 |
| 216 | 20230727 | 150600 | 1527197780 | 17780 | 17780 | 17780 | 17780 | 92 |
| 217 | 20230727 | 150500 | 1525562020 | 17780 | 17860 | 17860 | 17780 | 1839 |
| 218 | 20230727 | 150400 | 1492819640 | 17860 | 17860 | 17860 | 17860 | 3 |
| 219 | 20230727 | 150300 | 1492766060 | 17860 | 17860 | 17860 | 17860 | 0 |
| 220 | 20230727 | 150200 | 1492766060 | 17860 | 17860 | 17860 | 17860 | 50 |
| 221 | 20230727 | 150100 | 1491873060 | 17890 | 17890 | 17890 | 17890 | 0 |
| 222 | 20230727 | 150000 | 1491873060 | 17890 | 17890 | 17890 | 17890 | 2 |
| 223 | 20230727 | 145900 | 1491837280 | 17870 | 17900 | 17900 | 17870 | 436 |
| 224 | 20230727 | 145800 | 1484037260 | 17940 | 17940 | 17940 | 17940 | 1 |
| 225 | 20230727 | 145700 | 1484019320 | 17940 | 17940 | 17940 | 17940 | 80 |
| 226 | 20230727 | 145600 | 1482584120 | 17940 | 17940 | 17940 | 17940 | 1 |
| 227 | 20230727 | 145500 | 1482566180 | 17880 | 17940 | 17940 | 17880 | 86 |
| 228 | 20230727 | 145400 | 1481028440 | 17930 | 17930 | 17930 | 17930 | 446 |
| 229 | 20230727 | 145300 | 1473031660 | 17930 | 17930 | 17930 | 17930 | 2 |
| 230 | 20230727 | 145200 | 1472995800 | 17930 | 17930 | 17930 | 17930 | 30 |
| 231 | 20230727 | 145100 | 1472457900 | 17930 | 17930 | 17930 | 17930 | 1 |
| 232 | 20230727 | 145000 | 1472439970 | 17930 | 17930 | 17930 | 17930 | 1 |
| 233 | 20230727 | 144900 | 1472422040 | 17930 | 17930 | 17930 | 17930 | 40 |
| 234 | 20230727 | 144800 | 1471704840 | 17940 | 17940 | 17940 | 17940 | 1 |
| 235 | 20230727 | 144700 | 1471686900 | 17940 | 17940 | 17940 | 17940 | 0 |
| 236 | 20230727 | 144600 | 1471686900 | 17940 | 17900 | 17940 | 17880 | 436 |
| 237 | 20230727 | 144500 | 1463888460 | 17950 | 17950 | 17950 | 17950 | 0 |
| 238 | 20230727 | 144400 | 1463888460 | 17950 | 17900 | 17950 | 17900 | 208 |
| 239 | 20230727 | 144300 | 1460165210 | 17950 | 17950 | 17950 | 17950 | 1 |
| 240 | 20230727 | 144200 | 1460147260 | 17960 | 17960 | 17960 | 17960 | 0 |
| 241 | 20230727 | 144100 | 1460147260 | 17960 | 17900 | 17960 | 17880 | 356 |
| 242 | 20230727 | 144000 | 1453776120 | 17960 | 17960 | 17960 | 17960 | 0 |
| 243 | 20230727 | 143900 | 1453776120 | 17960 | 17960 | 17960 | 17960 | 3 |
| 244 | 20230727 | 143800 | 1453722240 | 17960 | 17920 | 17960 | 17920 | 11 |
| 245 | 20230727 | 143700 | 1453525080 | 17920 | 17920 | 17920 | 17920 | 224 |
| 246 | 20230727 | 143600 | 1449511000 | 17960 | 17960 | 17960 | 17960 | 11 |
| 247 | 20230727 | 143500 | 1449313440 | 17960 | 17960 | 17960 | 17960 | 0 |
| 248 | 20230727 | 143400 | 1449313440 | 17960 | 17960 | 17960 | 17930 | 172 |
| 249 | 20230727 | 143300 | 1446228490 | 17960 | 17960 | 17960 | 17960 | 4 |
| 250 | 20230727 | 143200 | 1446156650 | 17930 | 17930 | 17930 | 17930 | 2 |
| 251 | 20230727 | 143100 | 1446120790 | 17930 | 17930 | 17930 | 17930 | 68 |
| 252 | 20230727 | 143000 | 1444901550 | 17930 | 17930 | 17930 | 17930 | 0 |
| 253 | 20230727 | 142900 | 1444901550 | 17930 | 17920 | 17930 | 17920 | 14 |
| 254 | 20230727 | 142800 | 1444650660 | 17930 | 17960 | 17960 | 17930 | 2 |
| 255 | 20230727 | 142700 | 1444614770 | 17930 | 17940 | 17940 | 17930 | 329 |
| 256 | 20230727 | 142600 | 1438713560 | 17960 | 17960 | 17960 | 17960 | 1 |
| 257 | 20230727 | 142500 | 1438695600 | 17960 | 17960 | 17960 | 17960 | 18 |
| 258 | 20230727 | 142400 | 1438372320 | 17960 | 17960 | 17960 | 17960 | 1 |
| 259 | 20230727 | 142300 | 1438354360 | 18000 | 18000 | 18000 | 18000 | 1 |
| 260 | 20230727 | 142200 | 1438336360 | 17950 | 17950 | 17950 | 17950 | 78 |
| 261 | 20230727 | 142100 | 1436936260 | 17950 | 18010 | 18010 | 17950 | 382 |
| 262 | 20230727 | 142000 | 1430071620 | 18020 | 18020 | 18020 | 18020 | 0 |
| 263 | 20230727 | 141900 | 1430071620 | 18020 | 18020 | 18020 | 18020 | 1 |
| 264 | 20230727 | 141800 | 1430053600 | 18030 | 18030 | 18030 | 18030 | 11 |
| 265 | 20230727 | 141700 | 1429855270 | 18030 | 18030 | 18030 | 18030 | 0 |
| 266 | 20230727 | 141600 | 1429855270 | 18030 | 18030 | 18030 | 18030 | 1 |
| 267 | 20230727 | 141500 | 1429837240 | 17990 | 18000 | 18000 | 17990 | 746 |
| 268 | 20230727 | 141400 | 1416409600 | 18040 | 18040 | 18040 | 18040 | 1 |
| 269 | 20230727 | 141300 | 1416391560 | 18040 | 18040 | 18040 | 18040 | 1 |
| 270 | 20230727 | 141200 | 1416373520 | 18040 | 18040 | 18040 | 18040 | 5 |
| 271 | 20230727 | 141100 | 1416283320 | 18040 | 18040 | 18040 | 18040 | 1 |
| 272 | 20230727 | 141000 | 1416265280 | 18010 | 18010 | 18010 | 18010 | 75 |
| 273 | 20230727 | 140900 | 1414914530 | 18040 | 18040 | 18040 | 18040 | 1 |
| 274 | 20230727 | 140800 | 1414896490 | 18040 | 18040 | 18040 | 18040 | 1 |
| 275 | 20230727 | 140700 | 1414878450 | 18030 | 18020 | 18030 | 18010 | 610 |
| 276 | 20230727 | 140600 | 1403881570 | 18030 | 18030 | 18030 | 18030 | 1 |
| 277 | 20230727 | 140500 | 1403863540 | 18030 | 18030 | 18030 | 18030 | 0 |
| 278 | 20230727 | 140400 | 1403863540 | 18030 | 18030 | 18030 | 18030 | 35 |
| 279 | 20230727 | 140300 | 1403232490 | 18030 | 18030 | 18030 | 18030 | 1 |
| 280 | 20230727 | 140200 | 1403214460 | 18030 | 18030 | 18030 | 18030 | 62 |
| 281 | 20230727 | 140100 | 1402096600 | 18030 | 18030 | 18030 | 18030 | 1 |
| 282 | 20230727 | 140000 | 1402078570 | 18010 | 18010 | 18010 | 18010 | 5 |
| 283 | 20230727 | 135900 | 1401988520 | 18010 | 18030 | 18030 | 18010 | 14 |
| 284 | 20230727 | 135800 | 1401736360 | 18030 | 18020 | 18030 | 18020 | 26 |
| 285 | 20230727 | 135700 | 1401267830 | 18020 | 18020 | 18020 | 18020 | 120 |
| 286 | 20230727 | 135600 | 1399105430 | 18010 | 18010 | 18010 | 18010 | 1 |
| 287 | 20230727 | 135500 | 1399087420 | 18020 | 18020 | 18020 | 18020 | 0 |
| 288 | 20230727 | 135400 | 1399087420 | 18020 | 18020 | 18020 | 18020 | 1 |
| 289 | 20230727 | 135300 | 1399069400 | 18030 | 18020 | 18030 | 18020 | 62 |
| 290 | 20230727 | 135200 | 1397951740 | 18000 | 17980 | 18000 | 17980 | 303 |
| 291 | 20230727 | 135100 | 1392500140 | 17980 | 17980 | 17980 | 17980 | 1 |
| 292 | 20230727 | 135000 | 1392482160 | 17980 | 17980 | 17980 | 17980 | 4 |
| 293 | 20230727 | 134900 | 1392410240 | 17980 | 17980 | 17980 | 17980 | 1 |
| 294 | 20230727 | 134800 | 1392392260 | 17980 | 18000 | 18000 | 17980 | 277 |
| 295 | 20230727 | 134700 | 1387411780 | 17980 | 17980 | 17980 | 17980 | 995 |
| 296 | 20230727 | 134600 | 1369521680 | 17980 | 18000 | 18000 | 17980 | 195 |
| 297 | 20230727 | 134500 | 1366014940 | 17990 | 17990 | 17990 | 17990 | 5 |
| 298 | 20230727 | 134400 | 1365924990 | 17990 | 17990 | 17990 | 17990 | 1501 |
| 299 | 20230727 | 134300 | 1338922000 | 17980 | 17990 | 17990 | 17980 | 501 |
| 300 | 20230727 | 134200 | 1329914010 | 17990 | 17990 | 17990 | 17990 | 0 |
| 301 | 20230727 | 134100 | 1329914010 | 17990 | 17990 | 17990 | 17990 | 1 |
| 302 | 20230727 | 134000 | 1329896020 | 17990 | 17990 | 17990 | 17990 | 0 |
| 303 | 20230727 | 133900 | 1329896020 | 17990 | 17990 | 17990 | 17990 | 1 |
| 304 | 20230727 | 133800 | 1329878030 | 17990 | 17990 | 17990 | 17990 | 1 |
| 305 | 20230727 | 133700 | 1329860040 | 17990 | 17990 | 17990 | 17990 | 0 |
| 306 | 20230727 | 133600 | 1329860040 | 17990 | 18000 | 18000 | 17990 | 234 |
| 307 | 20230727 | 133500 | 1325650370 | 17990 | 17990 | 17990 | 17990 | 2 |
| 308 | 20230727 | 133400 | 1325614390 | 18030 | 18030 | 18030 | 18030 | 1 |
| 309 | 20230727 | 133300 | 1325596360 | 18030 | 18040 | 18040 | 18030 | 2 |
| 310 | 20230727 | 133200 | 1325560290 | 18040 | 18040 | 18040 | 18040 | 328 |
| 311 | 20230727 | 133100 | 1319643170 | 18050 | 18020 | 18050 | 18020 | 87 |
| 312 | 20230727 | 133000 | 1318075340 | 18020 | 17930 | 18020 | 17930 | 2355 |
| 313 | 20230727 | 132900 | 1275707080 | 17930 | 17920 | 17930 | 17910 | 191 |
| 314 | 20230727 | 132800 | 1272285850 | 17920 | 17920 | 17920 | 17920 | 128 |
| 315 | 20230727 | 132700 | 1269992090 | 17910 | 17910 | 17910 | 17910 | 292 |
| 316 | 20230727 | 132600 | 1264762370 | 17910 | 17890 | 17910 | 17890 | 225 |
| 317 | 20230727 | 132500 | 1260733780 | 17860 | 17850 | 17860 | 17850 | 243 |
| 318 | 20230727 | 132400 | 1256393980 | 17850 | 17820 | 17850 | 17820 | 519 |
| 319 | 20230727 | 132300 | 1247144830 | 17810 | 17850 | 17850 | 17810 | 197 |
| 320 | 20230727 | 132200 | 1243635860 | 17850 | 17850 | 17850 | 17850 | 5 |
| 321 | 20230727 | 132100 | 1243546610 | 17850 | 17800 | 17850 | 17800 | 1017 |
| 322 | 20230727 | 132000 | 1225443160 | 17830 | 17810 | 17830 | 17810 | 779 |
| 323 | 20230727 | 131900 | 1211569110 | 17830 | 17830 | 17830 | 17810 | 550 |
| 324 | 20230727 | 131800 | 1201768500 | 17830 | 17850 | 17850 | 17830 | 178 |
| 325 | 20230727 | 131700 | 1198594160 | 17830 | 17840 | 17840 | 17830 | 16 |
| 326 | 20230727 | 131600 | 1198308770 | 17850 | 17850 | 17850 | 17850 | 1 |
| 327 | 20230727 | 131500 | 1198290920 | 17850 | 17860 | 17860 | 17850 | 602 |
| 328 | 20230727 | 131400 | 1187540520 | 17860 | 17900 | 17900 | 17860 | 36 |
| 329 | 20230727 | 131300 | 1186896320 | 17900 | 17900 | 17900 | 17900 | 0 |
| 330 | 20230727 | 131200 | 1186896320 | 17900 | 17900 | 17900 | 17900 | 13 |
| 331 | 20230727 | 131100 | 1186663620 | 17900 | 17900 | 17900 | 17900 | 21 |
| 332 | 20230727 | 131000 | 1186287720 | 17910 | 17910 | 17910 | 17910 | 0 |
| 333 | 20230727 | 130900 | 1186287720 | 17910 | 17910 | 17910 | 17910 | 11 |
| 334 | 20230727 | 130800 | 1186090710 | 17910 | 17910 | 17910 | 17910 | 0 |
| 335 | 20230727 | 130700 | 1186090710 | 17910 | 17900 | 17910 | 17900 | 561 |
| 336 | 20230727 | 130600 | 1176046270 | 17820 | 17820 | 17820 | 17820 | 5 |
| 337 | 20230727 | 130500 | 1175957170 | 17820 | 17820 | 17820 | 17820 | 0 |
| 338 | 20230727 | 130400 | 1175957170 | 17820 | 17820 | 17820 | 17820 | 0 |
| 339 | 20230727 | 130300 | 1175957170 | 17820 | 17820 | 17820 | 17820 | 0 |
| 340 | 20230727 | 130200 | 1175957170 | 17820 | 17820 | 17820 | 17820 | 0 |
| 341 | 20230727 | 130100 | 1175957170 | 17820 | 17900 | 17900 | 17820 | 325 |
| 342 | 20230727 | 130000 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 343 | 20230727 | 125900 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 344 | 20230727 | 125800 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 345 | 20230727 | 125700 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 346 | 20230727 | 125600 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 347 | 20230727 | 125500 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 348 | 20230727 | 125400 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 0 |
| 349 | 20230727 | 125300 | 1170162940 | 17820 | 17820 | 17820 | 17820 | 2 |
| 350 | 20230727 | 125200 | 1170127300 | 17820 | 17820 | 17820 | 17820 | 79 |
| 351 | 20230727 | 125100 | 1168719520 | 17820 | 17820 | 17820 | 17820 | 163 |
| 352 | 20230727 | 125000 | 1165814860 | 17810 | 17810 | 17810 | 17810 | 0 |
| 353 | 20230727 | 124900 | 1165814860 | 17810 | 17850 | 17910 | 17810 | 1214 |
| 354 | 20230727 | 124800 | 1144178170 | 17850 | 17850 | 17850 | 17850 | 0 |
| 355 | 20230727 | 124700 | 1144178170 | 17850 | 17850 | 17850 | 17850 | 0 |
| 356 | 20230727 | 124600 | 1144178170 | 17850 | 17850 | 17850 | 17850 | 0 |
| 357 | 20230727 | 124500 | 1144178170 | 17850 | 17850 | 17850 | 17850 | 0 |
| 358 | 20230727 | 124400 | 1144178170 | 17850 | 17860 | 17860 | 17850 | 500 |
| 359 | 20230727 | 124300 | 1135251760 | 17910 | 17900 | 17910 | 17900 | 10 |
| 360 | 20230727 | 124200 | 1135072740 | 17910 | 17910 | 17910 | 17910 | 0 |
| 361 | 20230727 | 124100 | 1135072740 | 17910 | 17910 | 17910 | 17910 | 0 |
| 362 | 20230727 | 124000 | 1135072740 | 17910 | 17910 | 17910 | 17910 | 13 |
| 363 | 20230727 | 123900 | 1134839910 | 17910 | 17910 | 17910 | 17910 | 7 |
| 364 | 20230727 | 123800 | 1134714540 | 17910 | 17910 | 17910 | 17910 | 1 |
| 365 | 20230727 | 123700 | 1134696630 | 17900 | 17900 | 17900 | 17900 | 0 |
| 366 | 20230727 | 123600 | 1134696630 | 17900 | 17900 | 17900 | 17900 | 360 |
| 367 | 20230727 | 123500 | 1128252630 | 17900 | 17900 | 17900 | 17900 | 138 |
| 368 | 20230727 | 123400 | 1125782430 | 17900 | 17900 | 17900 | 17900 | 0 |
| 369 | 20230727 | 123300 | 1125782430 | 17900 | 17900 | 17900 | 17900 | 215 |
| 370 | 20230727 | 123200 | 1121933930 | 17900 | 17900 | 17900 | 17900 | 0 |
| 371 | 20230727 | 123100 | 1121933930 | 17900 | 17870 | 17900 | 17850 | 128 |
| 372 | 20230727 | 123000 | 1119645220 | 17890 | 17890 | 17890 | 17890 | 120 |
| 373 | 20230727 | 122900 | 1117498420 | 17820 | 17820 | 17820 | 17820 | 0 |
| 374 | 20230727 | 122800 | 1117498420 | 17820 | 17820 | 17820 | 17820 | 0 |
| 375 | 20230727 | 122700 | 1117498420 | 17820 | 17820 | 17820 | 17820 | 300 |
| 376 | 20230727 | 122600 | 1112152420 | 17890 | 17890 | 17890 | 17890 | 0 |
| 377 | 20230727 | 122500 | 1112152420 | 17890 | 17890 | 17890 | 17890 | 34 |
| 378 | 20230727 | 122400 | 1111544160 | 17890 | 17890 | 17890 | 17890 | 2 |
| 379 | 20230727 | 122300 | 1111508380 | 17810 | 17810 | 17810 | 17810 | 0 |
| 380 | 20230727 | 122200 | 1111508380 | 17810 | 17820 | 17820 | 17810 | 7 |
| 381 | 20230727 | 122100 | 1111383660 | 17810 | 17810 | 17810 | 17810 | 5 |
| 382 | 20230727 | 122000 | 1111294610 | 17820 | 17820 | 17820 | 17820 | 1 |
| 383 | 20230727 | 121900 | 1111276790 | 17820 | 17820 | 17820 | 17820 | 110 |
| 384 | 20230727 | 121800 | 1109316590 | 17850 | 17850 | 17850 | 17850 | 0 |
| 385 | 20230727 | 121700 | 1109316590 | 17850 | 17850 | 17850 | 17850 | 202 |
| 386 | 20230727 | 121600 | 1105710890 | 17850 | 17850 | 17850 | 17850 | 3 |
| 387 | 20230727 | 121500 | 1105657340 | 17850 | 17870 | 17870 | 17850 | 607 |
| 388 | 20230727 | 121400 | 1094815460 | 17880 | 17880 | 17880 | 17880 | 381 |
| 389 | 20230727 | 121300 | 1088003180 | 17880 | 17880 | 17880 | 17880 | 50 |
| 390 | 20230727 | 121200 | 1087109180 | 17980 | 17980 | 17980 | 17980 | 1 |
| 391 | 20230727 | 121100 | 1087091200 | 17980 | 17980 | 17980 | 17980 | 177 |
| 392 | 20230727 | 121000 | 1083908740 | 17890 | 17900 | 17990 | 17890 | 1082 |
| 393 | 20230727 | 120900 | 1064547200 | 17900 | 17920 | 17920 | 17900 | 938 |
| 394 | 20230727 | 120800 | 1047750130 | 18000 | 18000 | 18000 | 18000 | 1 |
| 395 | 20230727 | 120700 | 1047732130 | 18000 | 18000 | 18000 | 18000 | 1 |
| 396 | 20230727 | 120600 | 1047714130 | 17910 | 17910 | 17910 | 17910 | 1 |
| 397 | 20230727 | 120500 | 1047696220 | 17910 | 17910 | 17910 | 17910 | 2 |
| 398 | 20230727 | 120400 | 1047660400 | 17900 | 17900 | 17900 | 17900 | 0 |
| 399 | 20230727 | 120300 | 1047660400 | 17900 | 17900 | 17900 | 17900 | 2 |
| 400 | 20230727 | 120200 | 1047624600 | 17900 | 17900 | 17900 | 17900 | 13 |
| 401 | 20230727 | 120100 | 1047391900 | 17910 | 17940 | 17940 | 17910 | 850 |
| 402 | 20230727 | 120000 | 1032157840 | 17950 | 17950 | 17950 | 17950 | 0 |
| 403 | 20230727 | 115900 | 1032157840 | 17950 | 17950 | 17950 | 17950 | 0 |
| 404 | 20230727 | 115800 | 1032157840 | 17950 | 17970 | 17970 | 17950 | 422 |
| 405 | 20230727 | 115700 | 1024580320 | 17970 | 18000 | 18000 | 17970 | 260 |
| 406 | 20230727 | 115600 | 1019907820 | 18000 | 18000 | 18000 | 18000 | 4 |
| 407 | 20230727 | 115500 | 1019835820 | 18000 | 17970 | 18000 | 17970 | 66 |
| 408 | 20230727 | 115400 | 1018648750 | 18000 | 18000 | 18000 | 18000 | 35 |
| 409 | 20230727 | 115300 | 1018018750 | 17990 | 17990 | 17990 | 17990 | 8 |
| 410 | 20230727 | 115200 | 1017874830 | 17990 | 17990 | 17990 | 17990 | 1 |
| 411 | 20230727 | 115100 | 1017856840 | 17990 | 17990 | 17990 | 17990 | 2 |
| 412 | 20230727 | 115000 | 1017820860 | 17990 | 17990 | 17990 | 17990 | 11 |
| 413 | 20230727 | 114900 | 1017622970 | 17970 | 17970 | 17970 | 17970 | 22 |
| 414 | 20230727 | 114800 | 1017227630 | 17990 | 17990 | 17990 | 17990 | 1 |
| 415 | 20230727 | 114700 | 1017209640 | 17990 | 17990 | 17990 | 17990 | 2 |
| 416 | 20230727 | 114600 | 1017173660 | 18060 | 18060 | 18060 | 18060 | 0 |
| 417 | 20230727 | 114500 | 1017173660 | 18060 | 18060 | 18060 | 18060 | 0 |
| 418 | 20230727 | 114400 | 1017173660 | 18060 | 18060 | 18060 | 18060 | 10 |
| 419 | 20230727 | 114300 | 1016993060 | 18010 | 18020 | 18020 | 18010 | 179 |
| 420 | 20230727 | 114200 | 1013769260 | 18060 | 18060 | 18060 | 18060 | 1 |
| 421 | 20230727 | 114100 | 1013751200 | 18060 | 18060 | 18060 | 18060 | 0 |
| 422 | 20230727 | 114000 | 1013751200 | 18060 | 18060 | 18060 | 18060 | 148 |
| 423 | 20230727 | 113900 | 1011078320 | 18060 | 18070 | 18070 | 18060 | 146 |
| 424 | 20230727 | 113800 | 1008440400 | 18000 | 18000 | 18000 | 18000 | 0 |
| 425 | 20230727 | 113700 | 1008440400 | 18000 | 17950 | 18000 | 17950 | 3806 |
| 426 | 20230727 | 113600 | 940098970 | 17940 | 17930 | 17940 | 17920 | 471 |
| 427 | 20230727 | 113500 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 428 | 20230727 | 113400 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 429 | 20230727 | 113300 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 430 | 20230727 | 113200 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 431 | 20230727 | 113100 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 432 | 20230727 | 113000 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 433 | 20230727 | 112900 | 931653160 | 17930 | 17930 | 17930 | 17930 | 0 |
| 434 | 20230727 | 112800 | 931653160 | 17930 | 17930 | 17930 | 17930 | 212 |
| 435 | 20230727 | 112700 | 927852000 | 17930 | 17930 | 17930 | 17930 | 118 |
| 436 | 20230727 | 112600 | 925736260 | 17930 | 17930 | 17940 | 17930 | 18 |
| 437 | 20230727 | 112500 | 925413490 | 17930 | 17930 | 17930 | 17930 | 192 |
| 438 | 20230727 | 112400 | 921970930 | 17940 | 17950 | 17950 | 17940 | 563 |
| 439 | 20230727 | 112300 | 911867140 | 17960 | 17960 | 17960 | 17960 | 9 |
| 440 | 20230727 | 112200 | 911705500 | 17960 | 17960 | 17960 | 17960 | 36 |
| 441 | 20230727 | 112100 | 911058940 | 17960 | 17960 | 17980 | 17960 | 395 |
| 442 | 20230727 | 112000 | 903964720 | 17960 | 17970 | 17970 | 17960 | 73 |
| 443 | 20230727 | 111900 | 902653630 | 17960 | 17960 | 17960 | 17960 | 0 |
| 444 | 20230727 | 111800 | 902653630 | 17960 | 17990 | 17990 | 17960 | 2 |
| 445 | 20230727 | 111700 | 902617680 | 17960 | 17960 | 17960 | 17960 | 0 |
| 446 | 20230727 | 111600 | 902617680 | 17960 | 17960 | 17960 | 17960 | 3 |
| 447 | 20230727 | 111500 | 902563800 | 17950 | 17990 | 18000 | 17950 | 745 |
| 448 | 20230727 | 111400 | 889167480 | 17990 | 18000 | 18000 | 17990 | 734 |
| 449 | 20230727 | 111300 | 875960450 | 18000 | 18020 | 18020 | 17990 | 623 |
| 450 | 20230727 | 111200 | 864743050 | 18050 | 18070 | 18070 | 18050 | 420 |
| 451 | 20230727 | 111100 | 857157660 | 18110 | 18110 | 18110 | 18110 | 4 |
| 452 | 20230727 | 111000 | 857085220 | 18120 | 18060 | 18120 | 18060 | 382 |
| 453 | 20230727 | 110900 | 850185430 | 18140 | 18080 | 18140 | 18080 | 230 |
| 454 | 20230727 | 110800 | 846024030 | 18160 | 18070 | 18160 | 18070 | 181 |
| 455 | 20230727 | 110700 | 842737610 | 18190 | 18110 | 18200 | 18110 | 5518 |
| 456 | 20230727 | 110600 | 742446120 | 18110 | 18110 | 18110 | 18040 | 440 |
| 457 | 20230727 | 110500 | 734491690 | 18110 | 18110 | 18110 | 18110 | 145 |
| 458 | 20230727 | 110400 | 731865740 | 18110 | 18000 | 18110 | 18000 | 3015 |
| 459 | 20230727 | 110300 | 677310240 | 18000 | 18000 | 18000 | 18000 | 0 |
| 460 | 20230727 | 110200 | 677310240 | 18000 | 17990 | 18000 | 17990 | 97 |
| 461 | 20230727 | 110100 | 675564250 | 17990 | 17980 | 17990 | 17970 | 26 |
| 462 | 20230727 | 110000 | 675096790 | 17970 | 17960 | 17970 | 17960 | 264 |
| 463 | 20230727 | 105900 | 670353200 | 17960 | 17950 | 17960 | 17950 | 84 |
| 464 | 20230727 | 105800 | 668845260 | 17950 | 17950 | 17950 | 17950 | 0 |
| 465 | 20230727 | 105700 | 668845260 | 17950 | 17960 | 17960 | 17950 | 3 |
| 466 | 20230727 | 105600 | 668791400 | 17960 | 17960 | 17960 | 17960 | 45 |
| 467 | 20230727 | 105500 | 667983200 | 17970 | 17960 | 17970 | 17960 | 188 |
| 468 | 20230727 | 105400 | 664605500 | 17940 | 17960 | 17960 | 17940 | 101 |
| 469 | 20230727 | 105300 | 662793540 | 17940 | 17960 | 17960 | 17940 | 506 |
| 470 | 20230727 | 105200 | 653712650 | 17980 | 17980 | 17980 | 17980 | 49 |
| 471 | 20230727 | 105100 | 652831630 | 17990 | 17980 | 17990 | 17980 | 32 |
| 472 | 20230727 | 105000 | 652255970 | 17990 | 17990 | 17990 | 17990 | 1 |
| 473 | 20230727 | 104900 | 652237980 | 17980 | 17990 | 17990 | 17980 | 334 |
| 474 | 20230727 | 104800 | 646230140 | 18100 | 18100 | 18100 | 18100 | 2 |
| 475 | 20230727 | 104700 | 646193940 | 17980 | 17980 | 17980 | 17980 | 0 |
| 476 | 20230727 | 104600 | 646193940 | 17980 | 18100 | 18100 | 17980 | 1129 |
| 477 | 20230727 | 104500 | 625850850 | 18130 | 18130 | 18140 | 18010 | 1592 |
| 478 | 20230727 | 104400 | 596973560 | 17980 | 18020 | 18160 | 17980 | 727 |
| 479 | 20230727 | 104300 | 583803190 | 18010 | 17960 | 18010 | 17960 | 460 |
| 480 | 20230727 | 104200 | 575525410 | 17960 | 17990 | 17990 | 17960 | 321 |
| 481 | 20230727 | 104100 | 569759010 | 17990 | 17990 | 17990 | 17990 | 127 |
| 482 | 20230727 | 104000 | 567474280 | 18010 | 18000 | 18010 | 18000 | 31 |
| 483 | 20230727 | 103900 | 566916200 | 18000 | 18000 | 18000 | 18000 | 178 |
| 484 | 20230727 | 103800 | 563712200 | 18000 | 17990 | 18010 | 17990 | 62 |
| 485 | 20230727 | 103700 | 562596180 | 18000 | 17990 | 18000 | 17990 | 102 |
| 486 | 20230727 | 103600 | 560760690 | 17930 | 18000 | 18000 | 17930 | 201 |
| 487 | 20230727 | 103500 | 557153040 | 18000 | 18000 | 18000 | 18000 | 1 |
| 488 | 20230727 | 103400 | 557135040 | 18000 | 18000 | 18000 | 17990 | 828 |
| 489 | 20230727 | 103300 | 542234210 | 18010 | 17980 | 18010 | 17980 | 238 |
| 490 | 20230727 | 103200 | 537951160 | 17980 | 17970 | 17980 | 17970 | 728 |
| 491 | 20230727 | 103100 | 524864100 | 17960 | 17900 | 17960 | 17900 | 261 |
| 492 | 20230727 | 103000 | 520179430 | 17930 | 17890 | 17930 | 17890 | 933 |
| 493 | 20230727 | 102900 | 503477280 | 17890 | 17890 | 17890 | 17890 | 3 |
| 494 | 20230727 | 102800 | 503423610 | 17890 | 17880 | 17890 | 17880 | 26 |
| 495 | 20230727 | 102700 | 502958720 | 17890 | 17870 | 17890 | 17870 | 489 |
| 496 | 20230727 | 102600 | 494216850 | 17880 | 17880 | 17880 | 17880 | 0 |
| 497 | 20230727 | 102500 | 494216850 | 17880 | 17880 | 17880 | 17870 | 1381 |
| 498 | 20230727 | 102400 | 469529410 | 17880 | 17840 | 17880 | 17820 | 1265 |
| 499 | 20230727 | 102300 | 446917710 | 17840 | 17820 | 17840 | 17820 | 500 |
| 500 | 20230727 | 102200 | 438001540 | 17780 | 17780 | 17780 | 17780 | 100 |
| 501 | 20230727 | 102100 | 436223540 | 17780 | 17770 | 17780 | 17770 | 261 |
| 502 | 20230727 | 102000 | 431583960 | 17780 | 17750 | 17780 | 17750 | 480 |
| 503 | 20230727 | 101900 | 423061370 | 17750 | 17780 | 17780 | 17740 | 775 |
| 504 | 20230727 | 101800 | 409294360 | 17780 | 17830 | 17840 | 17780 | 1740 |
| 505 | 20230727 | 101700 | 378336610 | 17790 | 17740 | 17830 | 17740 | 1039 |
| 506 | 20230727 | 101600 | 359862640 | 17740 | 17720 | 17750 | 17710 | 147 |
| 507 | 20230727 | 101500 | 357256420 | 17710 | 17700 | 17730 | 17700 | 146 |
| 508 | 20230727 | 101400 | 354669630 | 17700 | 17650 | 17700 | 17650 | 900 |
| 509 | 20230727 | 101300 | 338751540 | 17660 | 17660 | 17660 | 17660 | 79 |
| 510 | 20230727 | 101200 | 337356400 | 17660 | 17660 | 17660 | 17660 | 113 |
| 511 | 20230727 | 101100 | 335360820 | 17660 | 17580 | 17660 | 17580 | 861 |
| 512 | 20230727 | 101000 | 320187880 | 17580 | 17580 | 17590 | 17580 | 149 |
| 513 | 20230727 | 100900 | 317567560 | 17560 | 17560 | 17560 | 17560 | 0 |
| 514 | 20230727 | 100800 | 317567560 | 17560 | 17560 | 17560 | 17560 | 0 |
| 515 | 20230727 | 100700 | 317567560 | 17560 | 17560 | 17560 | 17560 | 0 |
| 516 | 20230727 | 100600 | 317567560 | 17560 | 17560 | 17560 | 17560 | 65 |
| 517 | 20230727 | 100500 | 316426160 | 17560 | 17560 | 17560 | 17560 | 3 |
| 518 | 20230727 | 100400 | 316373480 | 17560 | 17560 | 17560 | 17560 | 50 |
| 519 | 20230727 | 100300 | 315495480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 520 | 20230727 | 100200 | 315495480 | 17550 | 17620 | 17620 | 17550 | 12 |
| 521 | 20230727 | 100100 | 315284810 | 17550 | 17550 | 17550 | 17550 | 40 |
| 522 | 20230727 | 100000 | 314582810 | 17620 | 17620 | 17620 | 17620 | 40 |
| 523 | 20230727 | 095900 | 313878010 | 17550 | 17620 | 17620 | 17550 | 259 |
| 524 | 20230727 | 095800 | 309328850 | 17620 | 17570 | 17620 | 17560 | 198 |
| 525 | 20230727 | 095700 | 305845960 | 17620 | 17620 | 17620 | 17620 | 200 |
| 526 | 20230727 | 095600 | 302321960 | 17560 | 17560 | 17560 | 17560 | 326 |
| 527 | 20230727 | 095500 | 296597400 | 17620 | 17600 | 17620 | 17580 | 214 |
| 528 | 20230727 | 095400 | 292831300 | 17600 | 17630 | 17630 | 17600 | 239 |
| 529 | 20230727 | 095300 | 288620590 | 17630 | 17630 | 17630 | 17620 | 106 |
| 530 | 20230727 | 095200 | 286751860 | 17640 | 17590 | 17640 | 17590 | 627 |
| 531 | 20230727 | 095100 | 275718400 | 17580 | 17530 | 17580 | 17530 | 280 |
| 532 | 20230727 | 095000 | 270803340 | 17530 | 17530 | 17530 | 17530 | 78 |
| 533 | 20230727 | 094900 | 269436000 | 17520 | 17520 | 17520 | 17520 | 36 |
| 534 | 20230727 | 094800 | 268805280 | 17530 | 17530 | 17530 | 17530 | 1 |
| 535 | 20230727 | 094700 | 268787750 | 17530 | 17530 | 17530 | 17530 | 10 |
| 536 | 20230727 | 094600 | 268612450 | 17530 | 17530 | 17530 | 17530 | 26 |
| 537 | 20230727 | 094500 | 268156670 | 17520 | 17520 | 17520 | 17520 | 193 |
| 538 | 20230727 | 094400 | 264775310 | 17500 | 17490 | 17500 | 17490 | 148 |
| 539 | 20230727 | 094300 | 262185630 | 17450 | 17470 | 17470 | 17450 | 269 |
| 540 | 20230727 | 094200 | 257488890 | 17460 | 17460 | 17460 | 17460 | 1 |
| 541 | 20230727 | 094100 | 257471430 | 17460 | 17460 | 17460 | 17460 | 263 |
| 542 | 20230727 | 094000 | 252879450 | 17490 | 17490 | 17490 | 17490 | 10 |
| 543 | 20230727 | 093900 | 252704550 | 17490 | 17490 | 17490 | 17490 | 0 |
| 544 | 20230727 | 093800 | 252704550 | 17490 | 17490 | 17490 | 17490 | 4 |
| 545 | 20230727 | 093700 | 252634590 | 17490 | 17500 | 17500 | 17490 | 104 |
| 546 | 20230727 | 093600 | 250815610 | 17490 | 17490 | 17490 | 17490 | 50 |
| 547 | 20230727 | 093500 | 249941110 | 17490 | 17490 | 17490 | 17490 | 3 |
| 548 | 20230727 | 093400 | 249888640 | 17480 | 17490 | 17490 | 17480 | 45 |
| 549 | 20230727 | 093300 | 249101990 | 17490 | 17490 | 17490 | 17490 | 132 |
| 550 | 20230727 | 093200 | 246793310 | 17490 | 17490 | 17490 | 17450 | 40 |
| 551 | 20230727 | 093100 | 246094150 | 17450 | 17450 | 17490 | 17450 | 438 |
| 552 | 20230727 | 093000 | 238450850 | 17450 | 17450 | 17450 | 17450 | 137 |
| 553 | 20230727 | 092900 | 236060200 | 17450 | 17450 | 17450 | 17450 | 140 |
| 554 | 20230727 | 092800 | 233617200 | 17450 | 17460 | 17460 | 17450 | 238 |
| 555 | 20230727 | 092700 | 229462280 | 17470 | 17470 | 17470 | 17470 | 36 |
| 556 | 20230727 | 092600 | 228833360 | 17460 | 17460 | 17460 | 17460 | 107 |
| 557 | 20230727 | 092500 | 226965140 | 17460 | 17460 | 17460 | 17460 | 0 |
| 558 | 20230727 | 092400 | 226965140 | 17460 | 17520 | 17520 | 17460 | 122 |
| 559 | 20230727 | 092300 | 224834840 | 17460 | 17460 | 17460 | 17460 | 1 |
| 560 | 20230727 | 092200 | 224817380 | 17460 | 17440 | 17460 | 17440 | 260 |
| 561 | 20230727 | 092100 | 220282620 | 17360 | 17410 | 17410 | 17350 | 1205 |
| 562 | 20230727 | 092000 | 199351010 | 17400 | 17400 | 17400 | 17400 | 107 |
| 563 | 20230727 | 091900 | 197489210 | 17400 | 17410 | 17410 | 17350 | 870 |
| 564 | 20230727 | 091800 | 182375150 | 17410 | 17450 | 17450 | 17410 | 243 |
| 565 | 20230727 | 091700 | 178142670 | 17450 | 17450 | 17450 | 17450 | 4 |
| 566 | 20230727 | 091600 | 178072870 | 17470 | 17460 | 17470 | 17460 | 31 |
| 567 | 20230727 | 091500 | 177531310 | 17470 | 17440 | 17470 | 17440 | 400 |
| 568 | 20230727 | 091400 | 170554330 | 17430 | 17430 | 17430 | 17400 | 765 |
| 569 | 20230727 | 091300 | 157223680 | 17440 | 17360 | 17440 | 17360 | 163 |
| 570 | 20230727 | 091200 | 154388890 | 17340 | 17410 | 17410 | 17340 | 549 |
| 571 | 20230727 | 091100 | 144864020 | 17340 | 17360 | 17360 | 17340 | 320 |
| 572 | 20230727 | 091000 | 139315020 | 17340 | 17350 | 17350 | 17340 | 258 |
| 573 | 20230727 | 090900 | 134839970 | 17340 | 17380 | 17380 | 17340 | 1240 |
| 574 | 20230727 | 090800 | 113313020 | 17340 | 17340 | 17340 | 17340 | 0 |
| 575 | 20230727 | 090700 | 113313020 | 17340 | 17500 | 17500 | 17340 | 2005 |
| 576 | 20230727 | 090600 | 78443050 | 17500 | 17500 | 17500 | 17500 | 359 |
| 577 | 20230727 | 090500 | 72160550 | 17470 | 17500 | 17560 | 17470 | 603 |
| 578 | 20230727 | 090400 | 61593290 | 17560 | 17560 | 17560 | 17560 | 172 |
| 579 | 20230727 | 090300 | 58572970 | 17560 | 17560 | 17560 | 17560 | 7 |
| 580 | 20230727 | 090200 | 58450050 | 17570 | 17460 | 17570 | 17430 | 38 |
| 581 | 20230727 | 090100 | 57786680 | 17600 | 17600 | 17600 | 17600 | 65 |
| 582 | 20230727 | 090000 | 56642680 | 17600 | 17330 | 17600 | 17330 | 3266 |