33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 3 | 20230727 | 193400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 4 | 20230727 | 193300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 5 | 20230727 | 193200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 6 | 20230727 | 193100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 7 | 20230727 | 193000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 8 | 20230727 | 192900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 9 | 20230727 | 192800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 10 | 20230727 | 192700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 11 | 20230727 | 192600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 12 | 20230727 | 192500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 13 | 20230727 | 192400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 14 | 20230727 | 192300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 15 | 20230727 | 192200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 16 | 20230727 | 192100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 17 | 20230727 | 192000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 18 | 20230727 | 191900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 19 | 20230727 | 191800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 20 | 20230727 | 191700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 21 | 20230727 | 191600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 22 | 20230727 | 191500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 23 | 20230727 | 191400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 24 | 20230727 | 191300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 25 | 20230727 | 191200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 26 | 20230727 | 191100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 27 | 20230727 | 191000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 28 | 20230727 | 190900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 29 | 20230727 | 190800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 30 | 20230727 | 190700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 31 | 20230727 | 190600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 32 | 20230727 | 190500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 33 | 20230727 | 190400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 34 | 20230727 | 190300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 35 | 20230727 | 190200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 36 | 20230727 | 190100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 37 | 20230727 | 190000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 38 | 20230727 | 185900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 39 | 20230727 | 185800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 40 | 20230727 | 185700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 41 | 20230727 | 185600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 42 | 20230727 | 185500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 43 | 20230727 | 185400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 44 | 20230727 | 185300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 45 | 20230727 | 185200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 46 | 20230727 | 185100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 47 | 20230727 | 185000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 48 | 20230727 | 184900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 49 | 20230727 | 184800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 50 | 20230727 | 184700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 51 | 20230727 | 184600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 52 | 20230727 | 184500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 53 | 20230727 | 184400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 54 | 20230727 | 184300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 55 | 20230727 | 184200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 56 | 20230727 | 184100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 57 | 20230727 | 184000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 58 | 20230727 | 183900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 59 | 20230727 | 183800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 60 | 20230727 | 183700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 61 | 20230727 | 183600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 62 | 20230727 | 183500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 63 | 20230727 | 183400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 64 | 20230727 | 183300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 65 | 20230727 | 183200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 66 | 20230727 | 183100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 67 | 20230727 | 183000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 68 | 20230727 | 182900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 69 | 20230727 | 182800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 70 | 20230727 | 182700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 71 | 20230727 | 182600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 72 | 20230727 | 182500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 73 | 20230727 | 182400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 74 | 20230727 | 182300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 75 | 20230727 | 182200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 76 | 20230727 | 182100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 77 | 20230727 | 182000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 78 | 20230727 | 181900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 79 | 20230727 | 181800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 80 | 20230727 | 181700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 81 | 20230727 | 181600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 82 | 20230727 | 181500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 83 | 20230727 | 181400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 84 | 20230727 | 181300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 85 | 20230727 | 181200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 86 | 20230727 | 181100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 87 | 20230727 | 181000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 88 | 20230727 | 180900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 89 | 20230727 | 180800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 90 | 20230727 | 180700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 91 | 20230727 | 180600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 92 | 20230727 | 180500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 93 | 20230727 | 180400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 94 | 20230727 | 180300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 95 | 20230727 | 180200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 96 | 20230727 | 180100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 97 | 20230727 | 180000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 98 | 20230727 | 175900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 99 | 20230727 | 175800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 100 | 20230727 | 175700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 101 | 20230727 | 175600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 102 | 20230727 | 175500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 103 | 20230727 | 175400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 104 | 20230727 | 175300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 105 | 20230727 | 175200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 106 | 20230727 | 175100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 107 | 20230727 | 175000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 108 | 20230727 | 174900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 109 | 20230727 | 174800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 110 | 20230727 | 174700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 111 | 20230727 | 174600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 112 | 20230727 | 174500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 113 | 20230727 | 174400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 114 | 20230727 | 174300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 115 | 20230727 | 174200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 116 | 20230727 | 174100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 117 | 20230727 | 174000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 118 | 20230727 | 173900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 119 | 20230727 | 173800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 120 | 20230727 | 173700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 121 | 20230727 | 173600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 122 | 20230727 | 173500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 123 | 20230727 | 173400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 124 | 20230727 | 173300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 125 | 20230727 | 173200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 126 | 20230727 | 173100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 127 | 20230727 | 173000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 128 | 20230727 | 172900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 129 | 20230727 | 172800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 130 | 20230727 | 172700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 131 | 20230727 | 172600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 132 | 20230727 | 172500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 133 | 20230727 | 172400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 134 | 20230727 | 172300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 135 | 20230727 | 172200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 136 | 20230727 | 172100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 137 | 20230727 | 172000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 138 | 20230727 | 171900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 139 | 20230727 | 171800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 140 | 20230727 | 171700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 141 | 20230727 | 171600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 142 | 20230727 | 171500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 143 | 20230727 | 171400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 144 | 20230727 | 171300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 145 | 20230727 | 171200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 146 | 20230727 | 171100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 147 | 20230727 | 171000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 148 | 20230727 | 170900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 149 | 20230727 | 170800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 150 | 20230727 | 170700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 151 | 20230727 | 170600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 152 | 20230727 | 170500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 153 | 20230727 | 170400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 154 | 20230727 | 170300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 155 | 20230727 | 170200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 156 | 20230727 | 170100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 157 | 20230727 | 170000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 158 | 20230727 | 165900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 159 | 20230727 | 165800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 160 | 20230727 | 165700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 161 | 20230727 | 165600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 162 | 20230727 | 165500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 163 | 20230727 | 165400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 164 | 20230727 | 165300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 165 | 20230727 | 165200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 166 | 20230727 | 165100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 167 | 20230727 | 165000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 168 | 20230727 | 164900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 169 | 20230727 | 164800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 170 | 20230727 | 164700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 171 | 20230727 | 164600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 172 | 20230727 | 164500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 173 | 20230727 | 164400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 174 | 20230727 | 164300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 175 | 20230727 | 164200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 176 | 20230727 | 164100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 177 | 20230727 | 164000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 178 | 20230727 | 163900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 179 | 20230727 | 163800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 180 | 20230727 | 163700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 181 | 20230727 | 163600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 182 | 20230727 | 163500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 183 | 20230727 | 163400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 184 | 20230727 | 163300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 185 | 20230727 | 163200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 186 | 20230727 | 163100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 187 | 20230727 | 163000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 188 | 20230727 | 162900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 189 | 20230727 | 162800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 190 | 20230727 | 162700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 191 | 20230727 | 162600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 192 | 20230727 | 162500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 193 | 20230727 | 162400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 194 | 20230727 | 162300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 195 | 20230727 | 162200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 196 | 20230727 | 162100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 197 | 20230727 | 162000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 198 | 20230727 | 161900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 199 | 20230727 | 161800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 200 | 20230727 | 161700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 201 | 20230727 | 161600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 202 | 20230727 | 161500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 203 | 20230727 | 161400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 204 | 20230727 | 161300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 205 | 20230727 | 161200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 206 | 20230727 | 161100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 207 | 20230727 | 161000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 208 | 20230727 | 160900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 209 | 20230727 | 160800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 210 | 20230727 | 160700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 211 | 20230727 | 160600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 212 | 20230727 | 160500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 213 | 20230727 | 160400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 214 | 20230727 | 160300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 215 | 20230727 | 160200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 216 | 20230727 | 160100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20230727 | 160000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20230727 | 155900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20230727 | 155800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 220 | 20230727 | 155700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 221 | 20230727 | 155600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 222 | 20230727 | 155500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 223 | 20230727 | 155400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 224 | 20230727 | 155300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20230727 | 155200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20230727 | 155100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 227 | 20230727 | 155000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 228 | 20230727 | 154900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 229 | 20230727 | 154800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 230 | 20230727 | 154700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 231 | 20230727 | 154600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 232 | 20230727 | 154500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 233 | 20230727 | 154400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 234 | 20230727 | 154300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 235 | 20230727 | 154200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 236 | 20230727 | 154100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 237 | 20230727 | 154000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 238 | 20230727 | 153900 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 239 | 20230727 | 153800 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 240 | 20230727 | 153700 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 241 | 20230727 | 153600 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 242 | 20230727 | 153500 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 243 | 20230727 | 153400 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 244 | 20230727 | 153300 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 245 | 20230727 | 153200 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 246 | 20230727 | 153100 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 0 |
| 247 | 20230727 | 153000 | 1816173910 | 14040 | 14040 | 14040 | 14040 | 3968 |
| 248 | 20230727 | 152900 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 249 | 20230727 | 152800 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 250 | 20230727 | 152700 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 251 | 20230727 | 152600 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 252 | 20230727 | 152500 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 253 | 20230727 | 152400 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 254 | 20230727 | 152300 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 255 | 20230727 | 152200 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 256 | 20230727 | 152100 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 257 | 20230727 | 152000 | 1760463190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 258 | 20230727 | 151900 | 1760463190 | 13980 | 13920 | 13980 | 13920 | 125 |
| 259 | 20230727 | 151800 | 1758719310 | 13900 | 13870 | 13920 | 13870 | 2110 |
| 260 | 20230727 | 151700 | 1729372490 | 13820 | 13810 | 13820 | 13800 | 1355 |
| 261 | 20230727 | 151600 | 1710657680 | 13810 | 13810 | 13810 | 13810 | 99 |
| 262 | 20230727 | 151500 | 1709290490 | 13790 | 13790 | 13790 | 13790 | 37 |
| 263 | 20230727 | 151400 | 1708780260 | 13800 | 13840 | 13850 | 13800 | 3580 |
| 264 | 20230727 | 151300 | 1659350960 | 13840 | 13840 | 13840 | 13840 | 310 |
| 265 | 20230727 | 151200 | 1655060560 | 13850 | 13860 | 13860 | 13850 | 100 |
| 266 | 20230727 | 151100 | 1653675330 | 13860 | 13850 | 13860 | 13850 | 241 |
| 267 | 20230727 | 151000 | 1650335660 | 13830 | 13830 | 13830 | 13830 | 0 |
| 268 | 20230727 | 150900 | 1650335660 | 13830 | 13810 | 13830 | 13810 | 304 |
| 269 | 20230727 | 150800 | 1646133230 | 13810 | 13820 | 13820 | 13810 | 373 |
| 270 | 20230727 | 150700 | 1640980180 | 13830 | 13830 | 13830 | 13830 | 14 |
| 271 | 20230727 | 150600 | 1640786560 | 13830 | 13850 | 13850 | 13830 | 227 |
| 272 | 20230727 | 150500 | 1637643110 | 13850 | 13830 | 13850 | 13830 | 11 |
| 273 | 20230727 | 150400 | 1637490860 | 13820 | 13820 | 13820 | 13800 | 2175 |
| 274 | 20230727 | 150300 | 1607434090 | 13800 | 13790 | 13820 | 13790 | 485 |
| 275 | 20230727 | 150200 | 1600737500 | 13780 | 13800 | 13810 | 13780 | 1347 |
| 276 | 20230727 | 150100 | 1582158170 | 13810 | 13840 | 13840 | 13800 | 1529 |
| 277 | 20230727 | 150000 | 1561037450 | 13840 | 13900 | 13900 | 13840 | 2377 |
| 278 | 20230727 | 145900 | 1528054370 | 13900 | 13900 | 13910 | 13900 | 199 |
| 279 | 20230727 | 145800 | 1525288170 | 13900 | 13900 | 13910 | 13900 | 150 |
| 280 | 20230727 | 145700 | 1523203150 | 13900 | 13890 | 13910 | 13890 | 524 |
| 281 | 20230727 | 145600 | 1515920460 | 13880 | 13870 | 13880 | 13870 | 292 |
| 282 | 20230727 | 145500 | 1511868800 | 13870 | 13870 | 13880 | 13870 | 160 |
| 283 | 20230727 | 145400 | 1509649420 | 13880 | 13880 | 13880 | 13860 | 1057 |
| 284 | 20230727 | 145300 | 1494997560 | 13880 | 13880 | 13880 | 13860 | 196 |
| 285 | 20230727 | 145200 | 1492278840 | 13880 | 13870 | 13880 | 13860 | 183 |
| 286 | 20230727 | 145100 | 1489741270 | 13870 | 13830 | 13870 | 13830 | 1163 |
| 287 | 20230727 | 145000 | 1473641800 | 13830 | 13830 | 13830 | 13830 | 181 |
| 288 | 20230727 | 144900 | 1471138570 | 13810 | 13800 | 13810 | 13800 | 190 |
| 289 | 20230727 | 144800 | 1468515410 | 13800 | 13800 | 13810 | 13800 | 1207 |
| 290 | 20230727 | 144700 | 1451857960 | 13810 | 13810 | 13810 | 13800 | 122 |
| 291 | 20230727 | 144600 | 1450173730 | 13810 | 13800 | 13810 | 13800 | 296 |
| 292 | 20230727 | 144500 | 1446088210 | 13790 | 13790 | 13790 | 13780 | 316 |
| 293 | 20230727 | 144400 | 1441731420 | 13790 | 13800 | 13800 | 13790 | 246 |
| 294 | 20230727 | 144300 | 1438338130 | 13800 | 13800 | 13800 | 13770 | 192 |
| 295 | 20230727 | 144200 | 1435691580 | 13800 | 13830 | 13830 | 13800 | 409 |
| 296 | 20230727 | 144100 | 1430045220 | 13800 | 13830 | 13830 | 13800 | 2593 |
| 297 | 20230727 | 144000 | 1394256130 | 13850 | 13860 | 13860 | 13850 | 582 |
| 298 | 20230727 | 143900 | 1386193010 | 13860 | 13880 | 13890 | 13860 | 625 |
| 299 | 20230727 | 143800 | 1377528230 | 13860 | 13860 | 13870 | 13850 | 220 |
| 300 | 20230727 | 143700 | 1374479200 | 13850 | 13850 | 13850 | 13840 | 130 |
| 301 | 20230727 | 143600 | 1372679260 | 13840 | 13850 | 13860 | 13840 | 165 |
| 302 | 20230727 | 143500 | 1370394370 | 13850 | 13850 | 13850 | 13840 | 144 |
| 303 | 20230727 | 143400 | 1368400670 | 13850 | 13850 | 13860 | 13850 | 437 |
| 304 | 20230727 | 143300 | 1362348110 | 13850 | 13780 | 13850 | 13770 | 399 |
| 305 | 20230727 | 143200 | 1356842120 | 13780 | 13800 | 13800 | 13780 | 116 |
| 306 | 20230727 | 143100 | 1355243380 | 13800 | 13730 | 13800 | 13730 | 721 |
| 307 | 20230727 | 143000 | 1345326100 | 13720 | 13720 | 13730 | 13720 | 300 |
| 308 | 20230727 | 142900 | 1341208220 | 13720 | 13720 | 13720 | 13710 | 202 |
| 309 | 20230727 | 142800 | 1338436930 | 13730 | 13760 | 13760 | 13730 | 1352 |
| 310 | 20230727 | 142700 | 1319871230 | 13770 | 13770 | 13770 | 13750 | 155 |
| 311 | 20230727 | 142600 | 1317738830 | 13770 | 13770 | 13770 | 13750 | 596 |
| 312 | 20230727 | 142500 | 1309532080 | 13780 | 13780 | 13790 | 13780 | 108 |
| 313 | 20230727 | 142400 | 1308043730 | 13770 | 13790 | 13790 | 13760 | 293 |
| 314 | 20230727 | 142300 | 1304006780 | 13790 | 13840 | 13840 | 13790 | 188 |
| 315 | 20230727 | 142200 | 1301408880 | 13840 | 13840 | 13840 | 13840 | 15 |
| 316 | 20230727 | 142100 | 1301201280 | 13840 | 13870 | 13870 | 13840 | 1041 |
| 317 | 20230727 | 142000 | 1286765400 | 13870 | 13850 | 13870 | 13850 | 89 |
| 318 | 20230727 | 141900 | 1285532580 | 13860 | 13810 | 13860 | 13810 | 605 |
| 319 | 20230727 | 141800 | 1277156990 | 13810 | 13800 | 13810 | 13800 | 399 |
| 320 | 20230727 | 141700 | 1271649410 | 13820 | 13830 | 13830 | 13820 | 136 |
| 321 | 20230727 | 141600 | 1269768940 | 13820 | 13790 | 13820 | 13790 | 231 |
| 322 | 20230727 | 141500 | 1266579820 | 13790 | 13820 | 13820 | 13770 | 1206 |
| 323 | 20230727 | 141400 | 1249954790 | 13820 | 13820 | 13820 | 13820 | 183 |
| 324 | 20230727 | 141300 | 1247425730 | 13820 | 13820 | 13820 | 13820 | 73 |
| 325 | 20230727 | 141200 | 1246416870 | 13830 | 13840 | 13840 | 13830 | 168 |
| 326 | 20230727 | 141100 | 1244092250 | 13830 | 13840 | 13840 | 13820 | 314 |
| 327 | 20230727 | 141000 | 1239750060 | 13840 | 13840 | 13850 | 13820 | 393 |
| 328 | 20230727 | 140900 | 1234312650 | 13840 | 13850 | 13850 | 13830 | 781 |
| 329 | 20230727 | 140800 | 1223506880 | 13850 | 13850 | 13860 | 13840 | 306 |
| 330 | 20230727 | 140700 | 1219268130 | 13850 | 13870 | 13870 | 13850 | 353 |
| 331 | 20230727 | 140600 | 1214374410 | 13900 | 13940 | 13940 | 13880 | 1778 |
| 332 | 20230727 | 140500 | 1189644990 | 13950 | 13950 | 13950 | 13950 | 566 |
| 333 | 20230727 | 140400 | 1181749290 | 13950 | 13950 | 13950 | 13950 | 100 |
| 334 | 20230727 | 140300 | 1180354290 | 13950 | 13980 | 13980 | 13950 | 1125 |
| 335 | 20230727 | 140200 | 1164639710 | 13980 | 13970 | 13980 | 13950 | 80 |
| 336 | 20230727 | 140100 | 1163522270 | 13980 | 13980 | 13980 | 13980 | 0 |
| 337 | 20230727 | 140000 | 1163522270 | 13980 | 13980 | 13980 | 13970 | 186 |
| 338 | 20230727 | 135900 | 1160922390 | 13980 | 13980 | 13980 | 13980 | 66 |
| 339 | 20230727 | 135800 | 1159999710 | 13980 | 13980 | 13980 | 13980 | 131 |
| 340 | 20230727 | 135700 | 1158168330 | 13980 | 13970 | 13980 | 13960 | 124 |
| 341 | 20230727 | 135600 | 1156436600 | 13960 | 13960 | 13960 | 13960 | 130 |
| 342 | 20230727 | 135500 | 1154621800 | 13960 | 13970 | 13970 | 13960 | 112 |
| 343 | 20230727 | 135400 | 1153057890 | 13970 | 13970 | 13980 | 13970 | 40 |
| 344 | 20230727 | 135300 | 1152498880 | 13980 | 14000 | 14000 | 13980 | 130 |
| 345 | 20230727 | 135200 | 1150679140 | 14000 | 13940 | 14000 | 13940 | 1041 |
| 346 | 20230727 | 135100 | 1136124390 | 13930 | 13930 | 13930 | 13930 | 97 |
| 347 | 20230727 | 135000 | 1134773180 | 13940 | 13910 | 13940 | 13910 | 261 |
| 348 | 20230727 | 134900 | 1131138740 | 13910 | 13920 | 13920 | 13910 | 230 |
| 349 | 20230727 | 134800 | 1127937750 | 13920 | 13920 | 13920 | 13920 | 96 |
| 350 | 20230727 | 134700 | 1126601430 | 13920 | 13930 | 13930 | 13920 | 28 |
| 351 | 20230727 | 134600 | 1126211540 | 13940 | 13940 | 13940 | 13940 | 497 |
| 352 | 20230727 | 134500 | 1119283360 | 13940 | 13940 | 13940 | 13940 | 15 |
| 353 | 20230727 | 134400 | 1119074260 | 13940 | 13940 | 13940 | 13940 | 16 |
| 354 | 20230727 | 134300 | 1118851220 | 13940 | 13950 | 13950 | 13940 | 91 |
| 355 | 20230727 | 134200 | 1117582550 | 13950 | 13950 | 13950 | 13940 | 170 |
| 356 | 20230727 | 134100 | 1115211830 | 13940 | 13920 | 13940 | 13920 | 100 |
| 357 | 20230727 | 134000 | 1113818110 | 13920 | 13920 | 13930 | 13920 | 313 |
| 358 | 20230727 | 133900 | 1109458750 | 13920 | 13920 | 13920 | 13920 | 124 |
| 359 | 20230727 | 133800 | 1107732670 | 13920 | 13910 | 13920 | 13910 | 47 |
| 360 | 20230727 | 133700 | 1107078580 | 13910 | 13910 | 13910 | 13910 | 150 |
| 361 | 20230727 | 133600 | 1104992080 | 13910 | 13890 | 13910 | 13890 | 644 |
| 362 | 20230727 | 133500 | 1096040770 | 13910 | 13920 | 13920 | 13910 | 52 |
| 363 | 20230727 | 133400 | 1095317320 | 13920 | 13910 | 13920 | 13910 | 370 |
| 364 | 20230727 | 133300 | 1090168130 | 13900 | 13900 | 13900 | 13900 | 499 |
| 365 | 20230727 | 133200 | 1083232030 | 13900 | 13900 | 13900 | 13900 | 83 |
| 366 | 20230727 | 133100 | 1082078330 | 13900 | 13900 | 13900 | 13900 | 92 |
| 367 | 20230727 | 133000 | 1080799530 | 13900 | 13900 | 13900 | 13900 | 15 |
| 368 | 20230727 | 132900 | 1080591030 | 13900 | 13900 | 13900 | 13900 | 15 |
| 369 | 20230727 | 132800 | 1080382530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 370 | 20230727 | 132700 | 1080382530 | 13900 | 13940 | 13940 | 13900 | 1499 |
| 371 | 20230727 | 132600 | 1059523370 | 13940 | 13950 | 13950 | 13940 | 28 |
| 372 | 20230727 | 132500 | 1059132910 | 13950 | 13950 | 13950 | 13950 | 79 |
| 373 | 20230727 | 132400 | 1058030860 | 13950 | 13970 | 13970 | 13950 | 77 |
| 374 | 20230727 | 132300 | 1056955960 | 13970 | 13980 | 13980 | 13960 | 39 |
| 375 | 20230727 | 132200 | 1056411020 | 13980 | 13990 | 13990 | 13980 | 40 |
| 376 | 20230727 | 132100 | 1055851690 | 14000 | 14000 | 14000 | 14000 | 39 |
| 377 | 20230727 | 132000 | 1055305690 | 14000 | 13960 | 14000 | 13950 | 224 |
| 378 | 20230727 | 131900 | 1052177180 | 13930 | 13970 | 13970 | 13930 | 282 |
| 379 | 20230727 | 131800 | 1048246520 | 13970 | 13970 | 13970 | 13970 | 99 |
| 380 | 20230727 | 131700 | 1046863490 | 13980 | 13990 | 13990 | 13980 | 181 |
| 381 | 20230727 | 131600 | 1044332830 | 13990 | 13970 | 13990 | 13960 | 113 |
| 382 | 20230727 | 131500 | 1042754090 | 13970 | 13990 | 13990 | 13970 | 129 |
| 383 | 20230727 | 131400 | 1040949700 | 14000 | 14000 | 14000 | 14000 | 65 |
| 384 | 20230727 | 131300 | 1040039700 | 14000 | 13950 | 14000 | 13950 | 476 |
| 385 | 20230727 | 131200 | 1033380810 | 13970 | 13980 | 13980 | 13970 | 69 |
| 386 | 20230727 | 131100 | 1032416750 | 13980 | 13980 | 13980 | 13980 | 105 |
| 387 | 20230727 | 131000 | 1030948850 | 13980 | 13970 | 13980 | 13970 | 142 |
| 388 | 20230727 | 130900 | 1028964490 | 13960 | 13960 | 13960 | 13960 | 56 |
| 389 | 20230727 | 130800 | 1028182730 | 13990 | 13990 | 13990 | 13990 | 236 |
| 390 | 20230727 | 130700 | 1024881090 | 14000 | 14000 | 14000 | 14000 | 81 |
| 391 | 20230727 | 130600 | 1023747090 | 14000 | 13990 | 14000 | 13990 | 152 |
| 392 | 20230727 | 130500 | 1021619240 | 13990 | 14010 | 14010 | 13990 | 42 |
| 393 | 20230727 | 130400 | 1021031250 | 14010 | 14010 | 14010 | 14010 | 18 |
| 394 | 20230727 | 130300 | 1020779070 | 14010 | 14010 | 14010 | 14010 | 101 |
| 395 | 20230727 | 130200 | 1019364060 | 14050 | 14040 | 14050 | 14040 | 46 |
| 396 | 20230727 | 130100 | 1018718210 | 14060 | 14060 | 14070 | 14060 | 317 |
| 397 | 20230727 | 130000 | 1014261050 | 14060 | 14040 | 14060 | 14040 | 182 |
| 398 | 20230727 | 125900 | 1011703590 | 14040 | 14040 | 14040 | 14040 | 40 |
| 399 | 20230727 | 125800 | 1011141990 | 14040 | 14040 | 14040 | 14040 | 39 |
| 400 | 20230727 | 125700 | 1010594430 | 14040 | 14040 | 14040 | 14040 | 40 |
| 401 | 20230727 | 125600 | 1010032830 | 14040 | 14040 | 14040 | 14040 | 186 |
| 402 | 20230727 | 125500 | 1007421390 | 14040 | 14040 | 14040 | 14040 | 0 |
| 403 | 20230727 | 125400 | 1007421390 | 14040 | 14040 | 14040 | 14040 | 0 |
| 404 | 20230727 | 125300 | 1007421390 | 14040 | 14030 | 14040 | 14030 | 177 |
| 405 | 20230727 | 125200 | 1004936930 | 14010 | 14010 | 14010 | 14010 | 25 |
| 406 | 20230727 | 125100 | 1004586680 | 14010 | 14010 | 14010 | 14010 | 323 |
| 407 | 20230727 | 125000 | 1000061450 | 14010 | 14030 | 14030 | 14010 | 27 |
| 408 | 20230727 | 124900 | 999682660 | 14030 | 14030 | 14030 | 14030 | 40 |
| 409 | 20230727 | 124800 | 999121460 | 14030 | 14030 | 14030 | 14030 | 39 |
| 410 | 20230727 | 124700 | 998574290 | 14030 | 14030 | 14030 | 14030 | 40 |
| 411 | 20230727 | 124600 | 998013090 | 14030 | 14030 | 14030 | 14030 | 53 |
| 412 | 20230727 | 124500 | 997269500 | 14030 | 14010 | 14030 | 14010 | 28 |
| 413 | 20230727 | 124400 | 996877200 | 14010 | 14010 | 14010 | 14010 | 39 |
| 414 | 20230727 | 124300 | 996330810 | 14010 | 14010 | 14010 | 14010 | 408 |
| 415 | 20230727 | 124200 | 990614730 | 14010 | 14010 | 14010 | 14010 | 39 |
| 416 | 20230727 | 124100 | 990068340 | 14010 | 14010 | 14010 | 14010 | 40 |
| 417 | 20230727 | 124000 | 989507940 | 14010 | 14000 | 14010 | 14000 | 40 |
| 418 | 20230727 | 123900 | 988947670 | 14000 | 13920 | 14000 | 13920 | 15 |
| 419 | 20230727 | 123800 | 988737750 | 13960 | 13980 | 14010 | 13960 | 210 |
| 420 | 20230727 | 123700 | 985802690 | 13920 | 13920 | 13920 | 13920 | 165 |
| 421 | 20230727 | 123600 | 983505890 | 13920 | 13970 | 13970 | 13920 | 116 |
| 422 | 20230727 | 123500 | 981888190 | 13990 | 14090 | 14090 | 13990 | 1540 |
| 423 | 20230727 | 123400 | 960339590 | 14090 | 14090 | 14090 | 14090 | 39 |
| 424 | 20230727 | 123300 | 959790080 | 14090 | 14090 | 14090 | 14090 | 40 |
| 425 | 20230727 | 123200 | 959226480 | 14090 | 14070 | 14090 | 14070 | 40 |
| 426 | 20230727 | 123100 | 958663140 | 14070 | 14020 | 14080 | 14020 | 1500 |
| 427 | 20230727 | 123000 | 937574770 | 14000 | 13970 | 14000 | 13970 | 296 |
| 428 | 20230727 | 122900 | 933434540 | 13970 | 13970 | 13970 | 13970 | 0 |
| 429 | 20230727 | 122800 | 933434540 | 13970 | 13970 | 13970 | 13970 | 13 |
| 430 | 20230727 | 122700 | 933252930 | 13970 | 13970 | 13970 | 13970 | 117 |
| 431 | 20230727 | 122600 | 931618440 | 13970 | 13970 | 13970 | 13970 | 61 |
| 432 | 20230727 | 122500 | 930766270 | 13970 | 13970 | 13970 | 13970 | 40 |
| 433 | 20230727 | 122400 | 930207470 | 13970 | 13960 | 13970 | 13960 | 40 |
| 434 | 20230727 | 122300 | 929648930 | 13960 | 13970 | 13970 | 13960 | 40 |
| 435 | 20230727 | 122200 | 929090270 | 13980 | 13920 | 13980 | 13920 | 855 |
| 436 | 20230727 | 122100 | 917186270 | 13870 | 13880 | 13880 | 13870 | 73 |
| 437 | 20230727 | 122000 | 916173620 | 13880 | 13900 | 13900 | 13880 | 187 |
| 438 | 20230727 | 121900 | 913575740 | 13910 | 13990 | 13990 | 13910 | 316 |
| 439 | 20230727 | 121800 | 909160360 | 13990 | 13990 | 13990 | 13990 | 100 |
| 440 | 20230727 | 121700 | 907761360 | 13990 | 13990 | 13990 | 13990 | 40 |
| 441 | 20230727 | 121600 | 907201760 | 13990 | 13900 | 13990 | 13900 | 265 |
| 442 | 20230727 | 121500 | 903502120 | 13900 | 13900 | 13900 | 13900 | 73 |
| 443 | 20230727 | 121400 | 902487420 | 13900 | 13900 | 13900 | 13900 | 0 |
| 444 | 20230727 | 121300 | 902487420 | 13900 | 13900 | 13900 | 13900 | 0 |
| 445 | 20230727 | 121200 | 902487420 | 13900 | 13930 | 13930 | 13900 | 201 |
| 446 | 20230727 | 121100 | 899690940 | 13950 | 13950 | 13950 | 13950 | 513 |
| 447 | 20230727 | 121000 | 892534590 | 13950 | 13950 | 13950 | 13950 | 0 |
| 448 | 20230727 | 120900 | 892534590 | 13950 | 13950 | 13950 | 13950 | 206 |
| 449 | 20230727 | 120800 | 889660890 | 13950 | 13950 | 13950 | 13950 | 0 |
| 450 | 20230727 | 120700 | 889660890 | 13950 | 13950 | 13950 | 13950 | 460 |
| 451 | 20230727 | 120600 | 883243890 | 13950 | 13950 | 13950 | 13950 | 39 |
| 452 | 20230727 | 120500 | 882699840 | 13950 | 13950 | 13950 | 13950 | 40 |
| 453 | 20230727 | 120400 | 882141840 | 13950 | 13950 | 13950 | 13940 | 88 |
| 454 | 20230727 | 120300 | 880914430 | 13950 | 13980 | 13980 | 13950 | 299 |
| 455 | 20230727 | 120200 | 876742990 | 13980 | 13980 | 13980 | 13980 | 40 |
| 456 | 20230727 | 120100 | 876183790 | 13980 | 13980 | 13980 | 13980 | 759 |
| 457 | 20230727 | 120000 | 865572970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 458 | 20230727 | 115900 | 865572970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 459 | 20230727 | 115800 | 865572970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 460 | 20230727 | 115700 | 865572970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 461 | 20230727 | 115600 | 865572970 | 13930 | 13930 | 13930 | 13930 | 4 |
| 462 | 20230727 | 115500 | 865517250 | 13930 | 13930 | 13930 | 13930 | 0 |
| 463 | 20230727 | 115400 | 865517250 | 13930 | 14010 | 14010 | 13930 | 1983 |
| 464 | 20230727 | 115300 | 837889900 | 14010 | 13960 | 14010 | 13960 | 17 |
| 465 | 20230727 | 115200 | 837652230 | 13970 | 13980 | 13980 | 13970 | 141 |
| 466 | 20230727 | 115100 | 835682000 | 13990 | 14010 | 14010 | 13990 | 114 |
| 467 | 20230727 | 115000 | 834086090 | 14020 | 14060 | 14060 | 14020 | 97 |
| 468 | 20230727 | 114900 | 832725280 | 14060 | 14110 | 14110 | 14060 | 39 |
| 469 | 20230727 | 114800 | 832176290 | 14110 | 14120 | 14120 | 14110 | 41 |
| 470 | 20230727 | 114700 | 831597500 | 14110 | 14110 | 14110 | 14110 | 45 |
| 471 | 20230727 | 114600 | 830962550 | 14110 | 14110 | 14110 | 14110 | 40 |
| 472 | 20230727 | 114500 | 830398150 | 14110 | 14110 | 14110 | 14110 | 39 |
| 473 | 20230727 | 114400 | 829847860 | 14110 | 14110 | 14110 | 14110 | 40 |
| 474 | 20230727 | 114300 | 829283460 | 14110 | 14110 | 14110 | 14110 | 39 |
| 475 | 20230727 | 114200 | 828733170 | 14120 | 14120 | 14120 | 14120 | 40 |
| 476 | 20230727 | 114100 | 828168370 | 14120 | 14120 | 14120 | 14120 | 52 |
| 477 | 20230727 | 114000 | 827434130 | 14120 | 14120 | 14120 | 14120 | 41 |
| 478 | 20230727 | 113900 | 826855210 | 14130 | 14130 | 14130 | 14130 | 39 |
| 479 | 20230727 | 113800 | 826304140 | 14140 | 14130 | 14140 | 14130 | 958 |
| 480 | 20230727 | 113700 | 812758460 | 14060 | 14060 | 14060 | 14060 | 80 |
| 481 | 20230727 | 113600 | 811633660 | 14020 | 14020 | 14020 | 14020 | 0 |
| 482 | 20230727 | 113500 | 811633660 | 14020 | 14020 | 14020 | 14020 | 0 |
| 483 | 20230727 | 113400 | 811633660 | 14020 | 14020 | 14020 | 14020 | 62 |
| 484 | 20230727 | 113300 | 810764420 | 14000 | 14020 | 14020 | 14000 | 400 |
| 485 | 20230727 | 113200 | 805161440 | 14020 | 14020 | 14020 | 14020 | 29 |
| 486 | 20230727 | 113100 | 804754860 | 14040 | 14080 | 14080 | 14040 | 577 |
| 487 | 20230727 | 113000 | 796641930 | 14140 | 14150 | 14150 | 14140 | 40 |
| 488 | 20230727 | 112900 | 796076060 | 14150 | 14150 | 14150 | 14150 | 41 |
| 489 | 20230727 | 112800 | 795495910 | 14150 | 14150 | 14150 | 14150 | 40 |
| 490 | 20230727 | 112700 | 794929910 | 14150 | 14150 | 14150 | 14150 | 59 |
| 491 | 20230727 | 112600 | 794095060 | 14150 | 14160 | 14160 | 14150 | 90 |
| 492 | 20230727 | 112500 | 792821290 | 14160 | 14160 | 14160 | 14160 | 42 |
| 493 | 20230727 | 112400 | 792226570 | 14170 | 14160 | 14170 | 14160 | 476 |
| 494 | 20230727 | 112300 | 785484620 | 14150 | 14130 | 14150 | 14130 | 1213 |
| 495 | 20230727 | 112200 | 768334180 | 14130 | 14130 | 14130 | 14130 | 111 |
| 496 | 20230727 | 112100 | 766765750 | 14120 | 14110 | 14120 | 14110 | 205 |
| 497 | 20230727 | 112000 | 763871830 | 14110 | 14080 | 14110 | 14070 | 432 |
| 498 | 20230727 | 111900 | 757780050 | 14090 | 14110 | 14110 | 14090 | 81 |
| 499 | 20230727 | 111800 | 756637820 | 14110 | 14120 | 14120 | 14040 | 385 |
| 500 | 20230727 | 111700 | 751205050 | 14120 | 14110 | 14120 | 14110 | 327 |
| 501 | 20230727 | 111600 | 746589320 | 14110 | 14100 | 14110 | 14090 | 110 |
| 502 | 20230727 | 111500 | 745037410 | 14100 | 14100 | 14100 | 14100 | 109 |
| 503 | 20230727 | 111400 | 743500510 | 14100 | 14100 | 14100 | 14100 | 40 |
| 504 | 20230727 | 111300 | 742936510 | 14100 | 14100 | 14100 | 14100 | 13 |
| 505 | 20230727 | 111200 | 742753210 | 14100 | 14100 | 14100 | 14100 | 324 |
| 506 | 20230727 | 111100 | 738184810 | 14100 | 14090 | 14100 | 14090 | 2381 |
| 507 | 20230727 | 111000 | 704613290 | 14090 | 14090 | 14090 | 14090 | 40 |
| 508 | 20230727 | 110900 | 704049690 | 14090 | 14070 | 14090 | 14070 | 58 |
| 509 | 20230727 | 110800 | 703232490 | 14070 | 14070 | 14070 | 14070 | 308 |
| 510 | 20230727 | 110700 | 698898930 | 14060 | 14070 | 14070 | 14060 | 347 |
| 511 | 20230727 | 110600 | 694019940 | 14060 | 14060 | 14060 | 14060 | 52 |
| 512 | 20230727 | 110500 | 693288820 | 14060 | 14040 | 14060 | 14040 | 1492 |
| 513 | 20230727 | 110400 | 672327730 | 14040 | 14030 | 14040 | 14030 | 40 |
| 514 | 20230727 | 110300 | 671766140 | 14040 | 14040 | 14040 | 14040 | 39 |
| 515 | 20230727 | 110200 | 671218580 | 14040 | 14040 | 14040 | 14040 | 40 |
| 516 | 20230727 | 110100 | 670656980 | 14040 | 14040 | 14040 | 14040 | 39 |
| 517 | 20230727 | 110000 | 670109420 | 14040 | 14040 | 14040 | 14040 | 40 |
| 518 | 20230727 | 105900 | 669547820 | 14040 | 14030 | 14040 | 14030 | 8 |
| 519 | 20230727 | 105800 | 669435550 | 13980 | 14050 | 14050 | 13980 | 1287 |
| 520 | 20230727 | 105700 | 651364600 | 14040 | 14040 | 14040 | 14040 | 0 |
| 521 | 20230727 | 105600 | 651364600 | 14040 | 14040 | 14040 | 14040 | 0 |
| 522 | 20230727 | 105500 | 651364600 | 14040 | 14040 | 14100 | 14040 | 894 |
| 523 | 20230727 | 105400 | 638778430 | 14030 | 14030 | 14030 | 14030 | 5 |
| 524 | 20230727 | 105300 | 638708280 | 14030 | 14040 | 14040 | 14030 | 261 |
| 525 | 20230727 | 105200 | 635045410 | 14040 | 14090 | 14090 | 14040 | 380 |
| 526 | 20230727 | 105100 | 629706980 | 14090 | 14090 | 14090 | 14090 | 63 |
| 527 | 20230727 | 105000 | 628819310 | 14090 | 14050 | 14090 | 14050 | 1386 |
| 528 | 20230727 | 104900 | 609311580 | 14050 | 14050 | 14050 | 14040 | 159 |
| 529 | 20230727 | 104800 | 607077650 | 14040 | 14040 | 14040 | 14040 | 135 |
| 530 | 20230727 | 104700 | 605182250 | 14030 | 14030 | 14030 | 14030 | 329 |
| 531 | 20230727 | 104600 | 600566380 | 14030 | 14020 | 14030 | 14020 | 102 |
| 532 | 20230727 | 104500 | 599135860 | 14010 | 14000 | 14010 | 14000 | 151 |
| 533 | 20230727 | 104400 | 597021350 | 14000 | 13990 | 14000 | 13990 | 4048 |
| 534 | 20230727 | 104300 | 540351800 | 13990 | 13990 | 13990 | 13990 | 60 |
| 535 | 20230727 | 104200 | 539512400 | 13990 | 13980 | 13990 | 13980 | 569 |
| 536 | 20230727 | 104100 | 531555920 | 13980 | 13980 | 13990 | 13980 | 511 |
| 537 | 20230727 | 104000 | 524411020 | 13980 | 13980 | 13980 | 13980 | 51 |
| 538 | 20230727 | 103900 | 523698040 | 13940 | 13940 | 14000 | 13940 | 236 |
| 539 | 20230727 | 103800 | 520407300 | 13940 | 13940 | 13940 | 13940 | 0 |
| 540 | 20230727 | 103700 | 520407300 | 13940 | 14010 | 14010 | 13940 | 177 |
| 541 | 20230727 | 103600 | 517933760 | 14010 | 13980 | 14010 | 13980 | 112 |
| 542 | 20230727 | 103500 | 516366540 | 13980 | 13980 | 13980 | 13980 | 90 |
| 543 | 20230727 | 103400 | 515108340 | 13980 | 13950 | 13980 | 13950 | 22 |
| 544 | 20230727 | 103300 | 514800930 | 13950 | 13950 | 13950 | 13950 | 23 |
| 545 | 20230727 | 103200 | 514480080 | 13950 | 13950 | 13950 | 13950 | 2 |
| 546 | 20230727 | 103100 | 514452180 | 13950 | 13990 | 14010 | 13950 | 979 |
| 547 | 20230727 | 103000 | 500756280 | 13980 | 13970 | 13980 | 13970 | 161 |
| 548 | 20230727 | 102900 | 498506040 | 13960 | 13960 | 13960 | 13960 | 258 |
| 549 | 20230727 | 102800 | 494904360 | 13960 | 13930 | 13960 | 13930 | 874 |
| 550 | 20230727 | 102700 | 482713230 | 13920 | 13930 | 13930 | 13870 | 235 |
| 551 | 20230727 | 102600 | 479447990 | 13930 | 13930 | 13930 | 13930 | 26 |
| 552 | 20230727 | 102500 | 479085810 | 13940 | 13920 | 13940 | 13860 | 364 |
| 553 | 20230727 | 102400 | 474022000 | 13920 | 13920 | 13920 | 13920 | 26 |
| 554 | 20230727 | 102300 | 473660080 | 13920 | 13920 | 13920 | 13920 | 5958 |
| 555 | 20230727 | 102200 | 390724720 | 13900 | 13910 | 13920 | 13900 | 213 |
| 556 | 20230727 | 102100 | 387760550 | 13910 | 13890 | 13910 | 13890 | 1342 |
| 557 | 20230727 | 102000 | 369109240 | 13850 | 13850 | 13850 | 13850 | 56 |
| 558 | 20230727 | 101900 | 368333640 | 13820 | 13890 | 13890 | 13820 | 336 |
| 559 | 20230727 | 101800 | 363674900 | 13890 | 13890 | 13890 | 13890 | 26 |
| 560 | 20230727 | 101700 | 363313760 | 13890 | 13890 | 13890 | 13890 | 84 |
| 561 | 20230727 | 101600 | 362147000 | 13890 | 13890 | 13890 | 13890 | 142 |
| 562 | 20230727 | 101500 | 360174620 | 13890 | 13910 | 13910 | 13890 | 140 |
| 563 | 20230727 | 101400 | 358229610 | 13910 | 13910 | 13910 | 13900 | 200 |
| 564 | 20230727 | 101300 | 355448440 | 13850 | 13820 | 13900 | 13820 | 2155 |
| 565 | 20230727 | 101200 | 325566870 | 13810 | 13810 | 13810 | 13810 | 391 |
| 566 | 20230727 | 101100 | 320167160 | 13810 | 13800 | 13810 | 13790 | 439 |
| 567 | 20230727 | 101000 | 314108590 | 13790 | 13790 | 13790 | 13790 | 0 |
| 568 | 20230727 | 100900 | 314108590 | 13790 | 13760 | 13790 | 13740 | 2699 |
| 569 | 20230727 | 100800 | 276973090 | 13760 | 13760 | 13760 | 13760 | 66 |
| 570 | 20230727 | 100700 | 276064930 | 13760 | 13690 | 13760 | 13680 | 463 |
| 571 | 20230727 | 100600 | 269728780 | 13750 | 13740 | 13750 | 13740 | 39 |
| 572 | 20230727 | 100500 | 269192540 | 13750 | 13750 | 13750 | 13750 | 53 |
| 573 | 20230727 | 100400 | 268463790 | 13750 | 13740 | 13750 | 13740 | 326 |
| 574 | 20230727 | 100300 | 263981420 | 13740 | 13760 | 13760 | 13740 | 54 |
| 575 | 20230727 | 100200 | 263239200 | 13760 | 13740 | 13760 | 13740 | 263 |
| 576 | 20230727 | 100100 | 259624260 | 13740 | 13740 | 13740 | 13740 | 10 |
| 577 | 20230727 | 100000 | 259486860 | 13670 | 13670 | 13670 | 13670 | 1 |
| 578 | 20230727 | 095900 | 259473190 | 13670 | 13660 | 13670 | 13660 | 362 |
| 579 | 20230727 | 095800 | 254526710 | 13640 | 13640 | 13640 | 13640 | 0 |
| 580 | 20230727 | 095700 | 254526710 | 13640 | 13640 | 13640 | 13640 | 0 |
| 581 | 20230727 | 095600 | 254526710 | 13640 | 13640 | 13640 | 13640 | 30 |
| 582 | 20230727 | 095500 | 254117510 | 13640 | 13640 | 13640 | 13640 | 82 |
| 583 | 20230727 | 095400 | 252999030 | 13640 | 13640 | 13640 | 13610 | 85 |
| 584 | 20230727 | 095300 | 251840230 | 13640 | 13640 | 13640 | 13640 | 103 |
| 585 | 20230727 | 095200 | 250435310 | 13640 | 13610 | 13640 | 13610 | 16 |
| 586 | 20230727 | 095100 | 250217250 | 13610 | 13610 | 13610 | 13610 | 14 |
| 587 | 20230727 | 095000 | 250026710 | 13610 | 13630 | 13630 | 13610 | 359 |
| 588 | 20230727 | 094900 | 245135260 | 13630 | 13630 | 13630 | 13630 | 18 |
| 589 | 20230727 | 094800 | 244889920 | 13630 | 13700 | 13700 | 13630 | 1576 |
| 590 | 20230727 | 094700 | 223388700 | 13680 | 13680 | 13680 | 13680 | 0 |
| 591 | 20230727 | 094600 | 223388700 | 13680 | 13680 | 13680 | 13680 | 0 |
| 592 | 20230727 | 094500 | 223388700 | 13680 | 13680 | 13680 | 13680 | 0 |
| 593 | 20230727 | 094400 | 223388700 | 13680 | 13800 | 13800 | 13680 | 452 |
| 594 | 20230727 | 094300 | 217194450 | 13800 | 13800 | 13800 | 13800 | 100 |
| 595 | 20230727 | 094200 | 215814450 | 13800 | 13790 | 13800 | 13790 | 1047 |
| 596 | 20230727 | 094100 | 201365970 | 13780 | 13740 | 13780 | 13740 | 255 |
| 597 | 20230727 | 094000 | 197859730 | 13720 | 13720 | 13720 | 13720 | 0 |
| 598 | 20230727 | 093900 | 197859730 | 13720 | 13720 | 13720 | 13720 | 0 |
| 599 | 20230727 | 093800 | 197859730 | 13720 | 13700 | 13720 | 13700 | 193 |
| 600 | 20230727 | 093700 | 195215310 | 13640 | 13640 | 13640 | 13640 | 0 |
| 601 | 20230727 | 093600 | 195215310 | 13640 | 13660 | 13660 | 13640 | 885 |
| 602 | 20230727 | 093500 | 183133660 | 13700 | 13700 | 13700 | 13650 | 364 |
| 603 | 20230727 | 093400 | 178154550 | 13720 | 13720 | 13720 | 13720 | 0 |
| 604 | 20230727 | 093300 | 178154550 | 13720 | 13720 | 13720 | 13720 | 174 |
| 605 | 20230727 | 093200 | 175767270 | 13720 | 13720 | 13720 | 13720 | 50 |
| 606 | 20230727 | 093100 | 175081270 | 13740 | 13690 | 13740 | 13690 | 331 |
| 607 | 20230727 | 093000 | 170536550 | 13680 | 13680 | 13680 | 13680 | 56 |
| 608 | 20230727 | 092900 | 169770470 | 13670 | 13670 | 13670 | 13670 | 3 |
| 609 | 20230727 | 092800 | 169729460 | 13680 | 13680 | 13680 | 13680 | 24 |
| 610 | 20230727 | 092700 | 169401140 | 13650 | 13650 | 13650 | 13650 | 224 |
| 611 | 20230727 | 092600 | 166343540 | 13630 | 13630 | 13630 | 13630 | 28 |
| 612 | 20230727 | 092500 | 165961900 | 13630 | 13630 | 13630 | 13630 | 469 |
| 613 | 20230727 | 092400 | 159569430 | 13630 | 13630 | 13630 | 13630 | 88 |
| 614 | 20230727 | 092300 | 158369990 | 13630 | 13680 | 13680 | 13620 | 521 |
| 615 | 20230727 | 092200 | 151264200 | 13680 | 13680 | 13690 | 13680 | 125 |
| 616 | 20230727 | 092100 | 149554050 | 13690 | 13690 | 13690 | 13690 | 3 |
| 617 | 20230727 | 092000 | 149512980 | 13690 | 13690 | 13690 | 13690 | 0 |
| 618 | 20230727 | 091900 | 149512980 | 13690 | 13700 | 13700 | 13690 | 121 |
| 619 | 20230727 | 091800 | 147856350 | 13670 | 13680 | 13680 | 13670 | 23 |
| 620 | 20230727 | 091700 | 147541840 | 13700 | 13700 | 13700 | 13700 | 112 |
| 621 | 20230727 | 091600 | 146007440 | 13700 | 13700 | 13700 | 13700 | 34 |
| 622 | 20230727 | 091500 | 145541640 | 13750 | 13720 | 13760 | 13720 | 1714 |
| 623 | 20230727 | 091400 | 121996770 | 13700 | 13700 | 13700 | 13700 | 37 |
| 624 | 20230727 | 091300 | 121489870 | 13740 | 13740 | 13740 | 13740 | 400 |
| 625 | 20230727 | 091200 | 115993870 | 13740 | 13730 | 13740 | 13730 | 307 |
| 626 | 20230727 | 091100 | 111777690 | 13730 | 13740 | 13750 | 13680 | 3209 |
| 627 | 20230727 | 091000 | 67674210 | 13750 | 13700 | 13750 | 13700 | 628 |
| 628 | 20230727 | 090900 | 59046740 | 13660 | 13650 | 13700 | 13640 | 1447 |
| 629 | 20230727 | 090800 | 39255870 | 13660 | 13660 | 13660 | 13650 | 271 |
| 630 | 20230727 | 090700 | 35555710 | 13640 | 13660 | 13670 | 13630 | 128 |
| 631 | 20230727 | 090600 | 33808060 | 13650 | 13590 | 13650 | 13590 | 258 |
| 632 | 20230727 | 090500 | 30294400 | 13590 | 13490 | 13600 | 13490 | 678 |
| 633 | 20230727 | 090400 | 21105970 | 13490 | 13540 | 13540 | 13490 | 682 |
| 634 | 20230727 | 090300 | 11896080 | 13550 | 13500 | 13550 | 13500 | 322 |
| 635 | 20230727 | 090200 | 7542550 | 13490 | 13420 | 13520 | 13420 | 414 |
| 636 | 20230727 | 090100 | 1953580 | 13410 | 13400 | 13410 | 13400 | 3 |
| 637 | 20230727 | 090000 | 1913360 | 13400 | 13380 | 13400 | 13380 | 143 |