32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 3 | 20230727 | 190600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20230727 | 190500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20230727 | 190400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20230727 | 190300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20230727 | 190200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20230727 | 190100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20230727 | 190000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20230727 | 185900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20230727 | 185800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20230727 | 185700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20230727 | 185600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20230727 | 185500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20230727 | 185400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20230727 | 185300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20230727 | 185200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20230727 | 185100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20230727 | 185000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20230727 | 184900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20230727 | 184800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20230727 | 184700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20230727 | 184600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20230727 | 184500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20230727 | 184400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20230727 | 184300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20230727 | 184200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20230727 | 184100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20230727 | 184000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20230727 | 183900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20230727 | 183800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20230727 | 183700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 33 | 20230727 | 183600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20230727 | 183500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20230727 | 183400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20230727 | 183300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20230727 | 183200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20230727 | 183100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20230727 | 183000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20230727 | 182900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20230727 | 182800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20230727 | 182700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20230727 | 182600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20230727 | 182500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20230727 | 182400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20230727 | 182300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20230727 | 182200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20230727 | 182100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20230727 | 182000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20230727 | 181900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20230727 | 181800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20230727 | 181700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20230727 | 181600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20230727 | 181500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20230727 | 181400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20230727 | 181300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20230727 | 181200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20230727 | 181100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20230727 | 181000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20230727 | 180900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20230727 | 180800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20230727 | 180700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 63 | 20230727 | 180600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20230727 | 180500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20230727 | 180400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20230727 | 180300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20230727 | 180200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20230727 | 180100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20230727 | 180000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20230727 | 175900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20230727 | 175800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20230727 | 175700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20230727 | 175600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20230727 | 175500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20230727 | 175400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20230727 | 175300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20230727 | 175200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20230727 | 175100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20230727 | 175000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20230727 | 174900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20230727 | 174800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20230727 | 174700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20230727 | 174600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20230727 | 174500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20230727 | 174400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20230727 | 174300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20230727 | 174200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20230727 | 174100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20230727 | 174000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20230727 | 173900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20230727 | 173800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20230727 | 173700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 93 | 20230727 | 173600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20230727 | 173500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20230727 | 173400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20230727 | 173300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20230727 | 173200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20230727 | 173100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20230727 | 173000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20230727 | 172900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20230727 | 172800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20230727 | 172700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20230727 | 172600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20230727 | 172500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20230727 | 172400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20230727 | 172300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20230727 | 172200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20230727 | 172100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20230727 | 172000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20230727 | 171900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20230727 | 171800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20230727 | 171700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20230727 | 171600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20230727 | 171500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20230727 | 171400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20230727 | 171300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20230727 | 171200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20230727 | 171100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20230727 | 171000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20230727 | 170900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20230727 | 170800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20230727 | 170700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 123 | 20230727 | 170600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20230727 | 170500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20230727 | 170400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20230727 | 170300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20230727 | 170200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20230727 | 170100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20230727 | 170000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20230727 | 165900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20230727 | 165800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20230727 | 165700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20230727 | 165600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20230727 | 165500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20230727 | 165400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20230727 | 165300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20230727 | 165200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20230727 | 165100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20230727 | 165000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20230727 | 164900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20230727 | 164800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20230727 | 164700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20230727 | 164600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20230727 | 164500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20230727 | 164400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20230727 | 164300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20230727 | 164200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20230727 | 164100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20230727 | 164000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20230727 | 163900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20230727 | 163800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20230727 | 163700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 153 | 20230727 | 163600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20230727 | 163500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20230727 | 163400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20230727 | 163300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20230727 | 163200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20230727 | 163100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20230727 | 163000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20230727 | 162900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20230727 | 162800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20230727 | 162700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20230727 | 162600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20230727 | 162500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20230727 | 162400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20230727 | 162300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20230727 | 162200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20230727 | 162100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20230727 | 162000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20230727 | 161900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20230727 | 161800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20230727 | 161700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20230727 | 161600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20230727 | 161500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20230727 | 161400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20230727 | 161300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20230727 | 161200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20230727 | 161100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20230727 | 161000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20230727 | 160900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20230727 | 160800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20230727 | 160700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 183 | 20230727 | 160600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20230727 | 160500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20230727 | 160400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20230727 | 160300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20230727 | 160200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20230727 | 160100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20230727 | 160000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20230727 | 155900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20230727 | 155800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20230727 | 155700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20230727 | 155600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20230727 | 155500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20230727 | 155400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20230727 | 155300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20230727 | 155200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20230727 | 155100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20230727 | 155000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20230727 | 154900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20230727 | 154800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20230727 | 154700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20230727 | 154600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20230727 | 154500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20230727 | 154400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20230727 | 154300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20230727 | 154200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20230727 | 154100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20230727 | 154000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20230727 | 153900 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20230727 | 153800 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20230727 | 153700 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 213 | 20230727 | 153600 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20230727 | 153500 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20230727 | 153400 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20230727 | 153300 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20230727 | 153200 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20230727 | 153100 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20230727 | 153000 | 4574009400 | 13600 | 13600 | 13600 | 13600 | 7930 |
| 220 | 20230727 | 152900 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 221 | 20230727 | 152800 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 222 | 20230727 | 152700 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 223 | 20230727 | 152600 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 224 | 20230727 | 152500 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 225 | 20230727 | 152400 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 226 | 20230727 | 152300 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 227 | 20230727 | 152200 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 228 | 20230727 | 152100 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 229 | 20230727 | 152000 | 4466161400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 230 | 20230727 | 151900 | 4466161400 | 13580 | 13570 | 13590 | 13550 | 866 |
| 231 | 20230727 | 151800 | 4454410040 | 13580 | 13580 | 13590 | 13510 | 626 |
| 232 | 20230727 | 151700 | 4445919880 | 13580 | 13500 | 13580 | 13500 | 1647 |
| 233 | 20230727 | 151600 | 4423600450 | 13500 | 13510 | 13540 | 13490 | 4742 |
| 234 | 20230727 | 151500 | 4359572100 | 13500 | 13510 | 13530 | 13490 | 1706 |
| 235 | 20230727 | 151400 | 4336524060 | 13510 | 13500 | 13540 | 13490 | 2230 |
| 236 | 20230727 | 151300 | 4306432610 | 13500 | 13540 | 13550 | 13490 | 1219 |
| 237 | 20230727 | 151200 | 4289966080 | 13530 | 13500 | 13530 | 13490 | 1057 |
| 238 | 20230727 | 151100 | 4275684960 | 13520 | 13490 | 13520 | 13490 | 1731 |
| 239 | 20230727 | 151000 | 4252323400 | 13490 | 13490 | 13550 | 13490 | 2743 |
| 240 | 20230727 | 150900 | 4215320160 | 13490 | 13510 | 13550 | 13480 | 6980 |
| 241 | 20230727 | 150800 | 4121122310 | 13500 | 13530 | 13590 | 13500 | 14087 |
| 242 | 20230727 | 150700 | 3930806890 | 13530 | 13570 | 13580 | 13520 | 5043 |
| 243 | 20230727 | 150600 | 3862515050 | 13540 | 13610 | 13610 | 13530 | 5403 |
| 244 | 20230727 | 150500 | 3789222400 | 13610 | 13610 | 13620 | 13590 | 2329 |
| 245 | 20230727 | 150400 | 3757535640 | 13600 | 13640 | 13680 | 13580 | 4157 |
| 246 | 20230727 | 150300 | 3700842130 | 13650 | 13700 | 13700 | 13590 | 11921 |
| 247 | 20230727 | 150200 | 3538013540 | 13700 | 13710 | 13710 | 13690 | 1714 |
| 248 | 20230727 | 150100 | 3514532210 | 13700 | 13720 | 13730 | 13700 | 3138 |
| 249 | 20230727 | 150000 | 3471507300 | 13730 | 13710 | 13730 | 13710 | 170 |
| 250 | 20230727 | 145900 | 3469174030 | 13720 | 13760 | 13770 | 13710 | 454 |
| 251 | 20230727 | 145800 | 3462942290 | 13710 | 13730 | 13750 | 13710 | 2542 |
| 252 | 20230727 | 145700 | 3428040630 | 13730 | 13750 | 13750 | 13730 | 161 |
| 253 | 20230727 | 145600 | 3425828150 | 13750 | 13740 | 13770 | 13740 | 1208 |
| 254 | 20230727 | 145500 | 3409221280 | 13720 | 13730 | 13750 | 13720 | 956 |
| 255 | 20230727 | 145400 | 3396097290 | 13740 | 13730 | 13740 | 13710 | 2110 |
| 256 | 20230727 | 145300 | 3367134210 | 13730 | 13730 | 13750 | 13730 | 580 |
| 257 | 20230727 | 145200 | 3359167280 | 13740 | 13740 | 13750 | 13730 | 849 |
| 258 | 20230727 | 145100 | 3347502950 | 13740 | 13760 | 13780 | 13740 | 2227 |
| 259 | 20230727 | 145000 | 3316886730 | 13760 | 13770 | 13770 | 13750 | 2313 |
| 260 | 20230727 | 144900 | 3285059000 | 13770 | 13780 | 13790 | 13770 | 915 |
| 261 | 20230727 | 144800 | 3272445980 | 13780 | 13780 | 13780 | 13770 | 4418 |
| 262 | 20230727 | 144700 | 3211565950 | 13790 | 13790 | 13800 | 13790 | 3008 |
| 263 | 20230727 | 144600 | 3170076340 | 13790 | 13800 | 13800 | 13790 | 865 |
| 264 | 20230727 | 144500 | 3158146590 | 13810 | 13800 | 13810 | 13790 | 7331 |
| 265 | 20230727 | 144400 | 3056979310 | 13800 | 13820 | 13820 | 13800 | 475 |
| 266 | 20230727 | 144300 | 3050420100 | 13810 | 13830 | 13830 | 13810 | 1077 |
| 267 | 20230727 | 144200 | 3035546060 | 13830 | 13800 | 13830 | 13800 | 504 |
| 268 | 20230727 | 144100 | 3028579340 | 13810 | 13820 | 13830 | 13800 | 4417 |
| 269 | 20230727 | 144000 | 2967570890 | 13820 | 13810 | 13830 | 13810 | 335 |
| 270 | 20230727 | 143900 | 2962940450 | 13810 | 13810 | 13840 | 13810 | 1198 |
| 271 | 20230727 | 143800 | 2946392970 | 13810 | 13820 | 13830 | 13810 | 1003 |
| 272 | 20230727 | 143700 | 2932531750 | 13820 | 13820 | 13820 | 13820 | 7 |
| 273 | 20230727 | 143600 | 2932435010 | 13810 | 13830 | 13830 | 13810 | 2183 |
| 274 | 20230727 | 143500 | 2902276350 | 13840 | 13830 | 13870 | 13810 | 1990 |
| 275 | 20230727 | 143400 | 2874771260 | 13840 | 13830 | 13840 | 13820 | 581 |
| 276 | 20230727 | 143300 | 2866735410 | 13840 | 13840 | 13840 | 13830 | 1038 |
| 277 | 20230727 | 143200 | 2852377750 | 13840 | 13840 | 13840 | 13840 | 325 |
| 278 | 20230727 | 143100 | 2847879750 | 13840 | 13840 | 13840 | 13830 | 43 |
| 279 | 20230727 | 143000 | 2847284760 | 13830 | 13830 | 13840 | 13830 | 1347 |
| 280 | 20230727 | 142900 | 2828652380 | 13830 | 13830 | 13840 | 13830 | 348 |
| 281 | 20230727 | 142800 | 2823837840 | 13840 | 13840 | 13870 | 13840 | 2420 |
| 282 | 20230727 | 142700 | 2790331410 | 13850 | 13850 | 13850 | 13850 | 1047 |
| 283 | 20230727 | 142600 | 2775830460 | 13840 | 13860 | 13860 | 13840 | 59 |
| 284 | 20230727 | 142500 | 2775013590 | 13850 | 13860 | 13860 | 13850 | 487 |
| 285 | 20230727 | 142400 | 2768265630 | 13850 | 13860 | 13870 | 13850 | 1470 |
| 286 | 20230727 | 142300 | 2747884880 | 13870 | 13870 | 13870 | 13860 | 401 |
| 287 | 20230727 | 142200 | 2742326860 | 13850 | 13850 | 13850 | 13850 | 0 |
| 288 | 20230727 | 142100 | 2742326860 | 13850 | 13850 | 13850 | 13830 | 1869 |
| 289 | 20230727 | 142000 | 2716444140 | 13850 | 13840 | 13850 | 13820 | 1437 |
| 290 | 20230727 | 141900 | 2696567730 | 13830 | 13860 | 13860 | 13830 | 684 |
| 291 | 20230727 | 141800 | 2687092810 | 13850 | 13830 | 13850 | 13830 | 1385 |
| 292 | 20230727 | 141700 | 2667938240 | 13830 | 13820 | 13830 | 13800 | 4641 |
| 293 | 20230727 | 141600 | 2603822970 | 13830 | 13860 | 13870 | 13820 | 3668 |
| 294 | 20230727 | 141500 | 2553080950 | 13860 | 13850 | 13860 | 13850 | 3 |
| 295 | 20230727 | 141400 | 2553039390 | 13840 | 13840 | 13850 | 13840 | 1104 |
| 296 | 20230727 | 141300 | 2537758030 | 13830 | 13860 | 13860 | 13830 | 943 |
| 297 | 20230727 | 141200 | 2524702760 | 13860 | 13870 | 13870 | 13860 | 306 |
| 298 | 20230727 | 141100 | 2520461550 | 13870 | 13870 | 13890 | 13850 | 2885 |
| 299 | 20230727 | 141000 | 2480402390 | 13870 | 13910 | 13910 | 13870 | 1338 |
| 300 | 20230727 | 140900 | 2461818590 | 13910 | 13960 | 13960 | 13910 | 4442 |
| 301 | 20230727 | 140800 | 2399849870 | 13960 | 13970 | 13970 | 13960 | 361 |
| 302 | 20230727 | 140700 | 2394806800 | 13960 | 13970 | 13970 | 13960 | 1028 |
| 303 | 20230727 | 140600 | 2380455640 | 13960 | 13950 | 13960 | 13950 | 91 |
| 304 | 20230727 | 140500 | 2379185780 | 13950 | 13960 | 13960 | 13950 | 797 |
| 305 | 20230727 | 140400 | 2368059670 | 13960 | 13960 | 13970 | 13960 | 1041 |
| 306 | 20230727 | 140300 | 2353523050 | 13960 | 13970 | 13980 | 13960 | 1123 |
| 307 | 20230727 | 140200 | 2337840070 | 13970 | 13970 | 13970 | 13970 | 77 |
| 308 | 20230727 | 140100 | 2336764380 | 13970 | 13970 | 13970 | 13970 | 2778 |
| 309 | 20230727 | 140000 | 2297955720 | 13970 | 13970 | 13980 | 13970 | 11 |
| 310 | 20230727 | 135900 | 2297802040 | 13980 | 13980 | 13980 | 13980 | 122 |
| 311 | 20230727 | 135800 | 2296096480 | 13980 | 13980 | 13980 | 13980 | 7 |
| 312 | 20230727 | 135700 | 2295998620 | 13990 | 13980 | 13990 | 13980 | 7 |
| 313 | 20230727 | 135600 | 2295900750 | 13980 | 13980 | 13980 | 13980 | 447 |
| 314 | 20230727 | 135500 | 2289651690 | 14000 | 13980 | 14000 | 13980 | 986 |
| 315 | 20230727 | 135400 | 2275849970 | 13990 | 13990 | 13990 | 13980 | 23 |
| 316 | 20230727 | 135300 | 2275528260 | 13980 | 13980 | 13980 | 13980 | 400 |
| 317 | 20230727 | 135200 | 2269936260 | 13980 | 13990 | 13990 | 13980 | 374 |
| 318 | 20230727 | 135100 | 2264704070 | 13990 | 13990 | 13990 | 13970 | 251 |
| 319 | 20230727 | 135000 | 2261196140 | 13980 | 13980 | 13980 | 13980 | 6 |
| 320 | 20230727 | 134900 | 2261112260 | 13980 | 13980 | 13980 | 13980 | 5 |
| 321 | 20230727 | 134800 | 2261042360 | 13970 | 13970 | 13970 | 13970 | 0 |
| 322 | 20230727 | 134700 | 2261042360 | 13970 | 13980 | 13990 | 13970 | 68 |
| 323 | 20230727 | 134600 | 2260091770 | 13980 | 13980 | 13980 | 13980 | 1 |
| 324 | 20230727 | 134500 | 2260077790 | 13980 | 13980 | 13980 | 13980 | 1 |
| 325 | 20230727 | 134400 | 2260063810 | 13980 | 13980 | 13980 | 13980 | 99 |
| 326 | 20230727 | 134300 | 2258679790 | 13970 | 13980 | 13980 | 13970 | 419 |
| 327 | 20230727 | 134200 | 2252824300 | 13980 | 13980 | 14000 | 13980 | 5704 |
| 328 | 20230727 | 134100 | 2172970110 | 13980 | 13990 | 13990 | 13980 | 695 |
| 329 | 20230727 | 134000 | 2163247250 | 13990 | 13980 | 13990 | 13980 | 460 |
| 330 | 20230727 | 133900 | 2156812150 | 13970 | 13970 | 13970 | 13970 | 78 |
| 331 | 20230727 | 133800 | 2155722490 | 13960 | 13960 | 13970 | 13960 | 18 |
| 332 | 20230727 | 133700 | 2155471110 | 13970 | 13980 | 13980 | 13970 | 138 |
| 333 | 20230727 | 133600 | 2153542340 | 13980 | 13970 | 13980 | 13970 | 50 |
| 334 | 20230727 | 133500 | 2152843400 | 13960 | 13960 | 13960 | 13960 | 1 |
| 335 | 20230727 | 133400 | 2152829440 | 13950 | 13950 | 13950 | 13950 | 6 |
| 336 | 20230727 | 133300 | 2152745740 | 13950 | 13950 | 13950 | 13950 | 6 |
| 337 | 20230727 | 133200 | 2152662040 | 13980 | 13980 | 13990 | 13980 | 509 |
| 338 | 20230727 | 133100 | 2145546210 | 13990 | 13980 | 13990 | 13980 | 10 |
| 339 | 20230727 | 133000 | 2145406400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 340 | 20230727 | 132900 | 2145406400 | 13960 | 13980 | 13980 | 13960 | 219 |
| 341 | 20230727 | 132800 | 2142349110 | 13950 | 13950 | 13950 | 13950 | 113 |
| 342 | 20230727 | 132700 | 2140772760 | 13950 | 13970 | 13970 | 13950 | 2 |
| 343 | 20230727 | 132600 | 2140744840 | 13940 | 13940 | 13940 | 13940 | 57 |
| 344 | 20230727 | 132500 | 2139950260 | 13940 | 13940 | 13940 | 13940 | 6 |
| 345 | 20230727 | 132400 | 2139866620 | 13940 | 13940 | 13940 | 13940 | 0 |
| 346 | 20230727 | 132300 | 2139866620 | 13940 | 13920 | 13950 | 13920 | 459 |
| 347 | 20230727 | 132200 | 2133468860 | 13920 | 13900 | 13920 | 13890 | 171 |
| 348 | 20230727 | 132100 | 2131091910 | 13890 | 13890 | 13890 | 13890 | 6 |
| 349 | 20230727 | 132000 | 2131008570 | 13880 | 13880 | 13880 | 13880 | 0 |
| 350 | 20230727 | 131900 | 2131008570 | 13880 | 13890 | 13890 | 13880 | 6 |
| 351 | 20230727 | 131800 | 2130925280 | 13880 | 13880 | 13880 | 13880 | 6 |
| 352 | 20230727 | 131700 | 2130842000 | 13880 | 13880 | 13890 | 13870 | 414 |
| 353 | 20230727 | 131600 | 2125097540 | 13880 | 13880 | 13880 | 13880 | 1 |
| 354 | 20230727 | 131500 | 2125083660 | 13870 | 13870 | 13870 | 13870 | 0 |
| 355 | 20230727 | 131400 | 2125083660 | 13870 | 13870 | 13870 | 13870 | 12 |
| 356 | 20230727 | 131300 | 2124917220 | 13890 | 13850 | 13890 | 13850 | 1013 |
| 357 | 20230727 | 131200 | 2110870190 | 13850 | 13840 | 13850 | 13840 | 495 |
| 358 | 20230727 | 131100 | 2104016440 | 13840 | 13840 | 13840 | 13840 | 199 |
| 359 | 20230727 | 131000 | 2101262280 | 13850 | 13850 | 13850 | 13850 | 1176 |
| 360 | 20230727 | 130900 | 2084974680 | 13860 | 13860 | 13870 | 13850 | 506 |
| 361 | 20230727 | 130800 | 2077960550 | 13860 | 13860 | 13860 | 13860 | 343 |
| 362 | 20230727 | 130700 | 2073206570 | 13860 | 13860 | 13860 | 13850 | 1377 |
| 363 | 20230727 | 130600 | 2054134010 | 13860 | 13860 | 13860 | 13850 | 1405 |
| 364 | 20230727 | 130500 | 2034661710 | 13870 | 13880 | 13880 | 13860 | 1099 |
| 365 | 20230727 | 130400 | 2019419080 | 13880 | 13890 | 13890 | 13880 | 24 |
| 366 | 20230727 | 130300 | 2019085780 | 13880 | 13880 | 13880 | 13880 | 11 |
| 367 | 20230727 | 130200 | 2018933100 | 13880 | 13890 | 13890 | 13880 | 1590 |
| 368 | 20230727 | 130100 | 1996862070 | 13890 | 13890 | 13900 | 13890 | 174 |
| 369 | 20230727 | 130000 | 1994445200 | 13890 | 13890 | 13890 | 13890 | 838 |
| 370 | 20230727 | 125900 | 1982805380 | 13890 | 13890 | 13890 | 13890 | 22 |
| 371 | 20230727 | 125800 | 1982499800 | 13900 | 13900 | 13900 | 13900 | 1 |
| 372 | 20230727 | 125700 | 1982485900 | 13890 | 13890 | 13890 | 13890 | 500 |
| 373 | 20230727 | 125600 | 1975540900 | 13890 | 13890 | 13890 | 13890 | 42 |
| 374 | 20230727 | 125500 | 1974957520 | 13900 | 13890 | 13900 | 13890 | 605 |
| 375 | 20230727 | 125400 | 1966554060 | 13890 | 13900 | 13900 | 13890 | 946 |
| 376 | 20230727 | 125300 | 1953405790 | 13900 | 13910 | 13910 | 13900 | 160 |
| 377 | 20230727 | 125200 | 1951180960 | 13900 | 13920 | 13920 | 13900 | 1029 |
| 378 | 20230727 | 125100 | 1936875890 | 13920 | 13920 | 13920 | 13920 | 9 |
| 379 | 20230727 | 125000 | 1936750610 | 13920 | 13920 | 13920 | 13900 | 133 |
| 380 | 20230727 | 124900 | 1934899370 | 13910 | 13910 | 13920 | 13900 | 233 |
| 381 | 20230727 | 124800 | 1931659700 | 13920 | 13920 | 13920 | 13900 | 130 |
| 382 | 20230727 | 124700 | 1929852100 | 13920 | 13920 | 13920 | 13920 | 67 |
| 383 | 20230727 | 124600 | 1928919460 | 13890 | 13890 | 13890 | 13890 | 10 |
| 384 | 20230727 | 124500 | 1928780560 | 13890 | 13910 | 13920 | 13890 | 2207 |
| 385 | 20230727 | 124400 | 1898100530 | 13920 | 13920 | 13920 | 13920 | 68 |
| 386 | 20230727 | 124300 | 1897153970 | 13920 | 13920 | 13920 | 13910 | 148 |
| 387 | 20230727 | 124200 | 1895093820 | 13920 | 13920 | 13920 | 13920 | 39 |
| 388 | 20230727 | 124100 | 1894550940 | 13910 | 13920 | 13920 | 13910 | 129 |
| 389 | 20230727 | 124000 | 1892756540 | 13910 | 13920 | 13920 | 13910 | 85 |
| 390 | 20230727 | 123900 | 1891573800 | 13900 | 13910 | 13910 | 13900 | 100 |
| 391 | 20230727 | 123800 | 1890183660 | 13920 | 13930 | 13930 | 13920 | 72 |
| 392 | 20230727 | 123700 | 1889181330 | 13930 | 13940 | 13940 | 13930 | 174 |
| 393 | 20230727 | 123600 | 1886757060 | 13910 | 13910 | 13910 | 13910 | 147 |
| 394 | 20230727 | 123500 | 1884712290 | 13910 | 13910 | 13910 | 13900 | 706 |
| 395 | 20230727 | 123400 | 1874898310 | 13900 | 13910 | 13910 | 13900 | 108 |
| 396 | 20230727 | 123300 | 1873396820 | 13900 | 13910 | 13910 | 13900 | 150 |
| 397 | 20230727 | 123200 | 1871311810 | 13900 | 13960 | 13960 | 13900 | 1112 |
| 398 | 20230727 | 123100 | 1855831450 | 13960 | 13930 | 13960 | 13930 | 27 |
| 399 | 20230727 | 123000 | 1855454770 | 13940 | 13950 | 13950 | 13940 | 205 |
| 400 | 20230727 | 122900 | 1852597060 | 13940 | 13940 | 13940 | 13940 | 10 |
| 401 | 20230727 | 122800 | 1852457660 | 13960 | 13960 | 13960 | 13940 | 295 |
| 402 | 20230727 | 122700 | 1848342520 | 13960 | 13930 | 13960 | 13930 | 607 |
| 403 | 20230727 | 122600 | 1839885730 | 13930 | 13920 | 13930 | 13900 | 715 |
| 404 | 20230727 | 122500 | 1829936750 | 13900 | 13930 | 13930 | 13900 | 324 |
| 405 | 20230727 | 122400 | 1825432680 | 13900 | 13900 | 13900 | 13900 | 0 |
| 406 | 20230727 | 122300 | 1825432680 | 13900 | 13900 | 13900 | 13900 | 6 |
| 407 | 20230727 | 122200 | 1825349280 | 13900 | 13900 | 13900 | 13900 | 7 |
| 408 | 20230727 | 122100 | 1825251980 | 13900 | 13900 | 13950 | 13900 | 1736 |
| 409 | 20230727 | 122000 | 1801121530 | 13900 | 13890 | 13900 | 13890 | 110 |
| 410 | 20230727 | 121900 | 1799592630 | 13890 | 13900 | 13900 | 13890 | 157 |
| 411 | 20230727 | 121800 | 1797411390 | 13890 | 13900 | 13900 | 13890 | 1110 |
| 412 | 20230727 | 121700 | 1781987080 | 13890 | 13940 | 13940 | 13890 | 5310 |
| 413 | 20230727 | 121600 | 1708125500 | 13940 | 13960 | 13960 | 13920 | 1928 |
| 414 | 20230727 | 121500 | 1681260650 | 13940 | 13940 | 13940 | 13940 | 539 |
| 415 | 20230727 | 121400 | 1673746990 | 13940 | 13950 | 13950 | 13940 | 661 |
| 416 | 20230727 | 121300 | 1664530700 | 13950 | 13960 | 13960 | 13950 | 761 |
| 417 | 20230727 | 121200 | 1653914740 | 13960 | 13970 | 13970 | 13960 | 844 |
| 418 | 20230727 | 121100 | 1642127320 | 13970 | 13980 | 13980 | 13970 | 551 |
| 419 | 20230727 | 121000 | 1634424400 | 13980 | 14000 | 14000 | 13980 | 307 |
| 420 | 20230727 | 120900 | 1630130460 | 13990 | 14000 | 14000 | 13990 | 237 |
| 421 | 20230727 | 120800 | 1626812700 | 14000 | 14000 | 14000 | 14000 | 428 |
| 422 | 20230727 | 120700 | 1620820700 | 14010 | 13970 | 14010 | 13970 | 1353 |
| 423 | 20230727 | 120600 | 1601872170 | 13980 | 14000 | 14000 | 13980 | 4193 |
| 424 | 20230727 | 120500 | 1543215850 | 14010 | 14010 | 14010 | 14010 | 91 |
| 425 | 20230727 | 120400 | 1541940940 | 14020 | 14010 | 14020 | 14010 | 11 |
| 426 | 20230727 | 120300 | 1541786820 | 14010 | 14010 | 14010 | 14010 | 99 |
| 427 | 20230727 | 120200 | 1540399830 | 14000 | 14000 | 14000 | 14000 | 554 |
| 428 | 20230727 | 120100 | 1532643830 | 14010 | 14010 | 14010 | 14000 | 323 |
| 429 | 20230727 | 120000 | 1528118980 | 14010 | 14010 | 14020 | 14010 | 488 |
| 430 | 20230727 | 115900 | 1521281900 | 14010 | 14010 | 14010 | 14000 | 352 |
| 431 | 20230727 | 115800 | 1516352450 | 14000 | 14040 | 14040 | 14000 | 1630 |
| 432 | 20230727 | 115700 | 1493507540 | 14040 | 14050 | 14050 | 14040 | 204 |
| 433 | 20230727 | 115600 | 1490642660 | 14070 | 14040 | 14070 | 14040 | 376 |
| 434 | 20230727 | 115500 | 1485352920 | 14050 | 14050 | 14050 | 14050 | 154 |
| 435 | 20230727 | 115400 | 1483189220 | 14060 | 14050 | 14060 | 14050 | 188 |
| 436 | 20230727 | 115300 | 1480547630 | 14050 | 14040 | 14050 | 14040 | 53 |
| 437 | 20230727 | 115200 | 1479803500 | 14030 | 14030 | 14030 | 14030 | 7 |
| 438 | 20230727 | 115100 | 1479705290 | 14030 | 14030 | 14050 | 14030 | 473 |
| 439 | 20230727 | 115000 | 1473064220 | 14030 | 14030 | 14040 | 14030 | 15 |
| 440 | 20230727 | 114900 | 1472853760 | 14030 | 14030 | 14030 | 14030 | 311 |
| 441 | 20230727 | 114800 | 1468490430 | 14030 | 14040 | 14040 | 14030 | 56 |
| 442 | 20230727 | 114700 | 1467704250 | 14030 | 14030 | 14030 | 14020 | 35 |
| 443 | 20230727 | 114600 | 1467213250 | 14040 | 14040 | 14040 | 14040 | 0 |
| 444 | 20230727 | 114500 | 1467213250 | 14040 | 14030 | 14040 | 14030 | 193 |
| 445 | 20230727 | 114400 | 1464504530 | 14040 | 14040 | 14040 | 14040 | 0 |
| 446 | 20230727 | 114300 | 1464504530 | 14040 | 14000 | 14040 | 14000 | 529 |
| 447 | 20230727 | 114200 | 1457097240 | 14010 | 14040 | 14040 | 14010 | 308 |
| 448 | 20230727 | 114100 | 1452779660 | 14040 | 14040 | 14040 | 14040 | 1580 |
| 449 | 20230727 | 114000 | 1430596460 | 14040 | 14040 | 14040 | 14040 | 29 |
| 450 | 20230727 | 113900 | 1430189300 | 14020 | 14030 | 14030 | 14020 | 106 |
| 451 | 20230727 | 113800 | 1428703160 | 14010 | 14010 | 14010 | 14010 | 7 |
| 452 | 20230727 | 113700 | 1428605090 | 14040 | 14010 | 14040 | 14010 | 456 |
| 453 | 20230727 | 113600 | 1422205850 | 14040 | 14010 | 14040 | 14010 | 709 |
| 454 | 20230727 | 113500 | 1412271860 | 14010 | 14010 | 14010 | 14010 | 45 |
| 455 | 20230727 | 113400 | 1411641410 | 13980 | 13980 | 13980 | 13980 | 0 |
| 456 | 20230727 | 113300 | 1411641410 | 13980 | 13990 | 13990 | 13980 | 1055 |
| 457 | 20230727 | 113200 | 1396885590 | 14040 | 13990 | 14040 | 13990 | 76 |
| 458 | 20230727 | 113100 | 1395821880 | 13970 | 13970 | 13970 | 13970 | 0 |
| 459 | 20230727 | 113000 | 1395821880 | 13970 | 13960 | 13970 | 13960 | 719 |
| 460 | 20230727 | 112900 | 1385783140 | 13970 | 13980 | 13980 | 13970 | 838 |
| 461 | 20230727 | 112800 | 1374076230 | 13970 | 13980 | 13980 | 13970 | 20 |
| 462 | 20230727 | 112700 | 1373796690 | 13970 | 13990 | 13990 | 13970 | 533 |
| 463 | 20230727 | 112600 | 1366350280 | 13990 | 13990 | 13990 | 13990 | 21 |
| 464 | 20230727 | 112500 | 1366056490 | 13990 | 13980 | 13990 | 13970 | 21 |
| 465 | 20230727 | 112400 | 1365762810 | 13970 | 13990 | 13990 | 13970 | 538 |
| 466 | 20230727 | 112300 | 1358240580 | 14000 | 13990 | 14000 | 13990 | 175 |
| 467 | 20230727 | 112200 | 1355790950 | 13990 | 13980 | 13990 | 13980 | 385 |
| 468 | 20230727 | 112100 | 1350408600 | 13970 | 13990 | 13990 | 13960 | 114 |
| 469 | 20230727 | 112000 | 1348816860 | 13960 | 13980 | 13980 | 13960 | 1600 |
| 470 | 20230727 | 111900 | 1326475520 | 13970 | 13970 | 13980 | 13970 | 449 |
| 471 | 20230727 | 111800 | 1320202980 | 13970 | 13970 | 13970 | 13970 | 6 |
| 472 | 20230727 | 111700 | 1320119160 | 13960 | 13960 | 13960 | 13960 | 0 |
| 473 | 20230727 | 111600 | 1320119160 | 13960 | 13960 | 13960 | 13960 | 0 |
| 474 | 20230727 | 111500 | 1320119160 | 13960 | 13980 | 13980 | 13960 | 722 |
| 475 | 20230727 | 111400 | 1310034590 | 14000 | 13970 | 14000 | 13970 | 816 |
| 476 | 20230727 | 111300 | 1298615480 | 13970 | 13980 | 13980 | 13970 | 1795 |
| 477 | 20230727 | 111200 | 1273529770 | 13990 | 13990 | 13990 | 13980 | 67 |
| 478 | 20230727 | 111100 | 1272592460 | 13990 | 14000 | 14000 | 13990 | 143 |
| 479 | 20230727 | 111000 | 1270591880 | 14000 | 14000 | 14010 | 14000 | 166 |
| 480 | 20230727 | 110900 | 1268267670 | 14010 | 14010 | 14010 | 14000 | 306 |
| 481 | 20230727 | 110800 | 1263981170 | 14000 | 13990 | 14000 | 13990 | 102 |
| 482 | 20230727 | 110700 | 1262553190 | 13980 | 13990 | 13990 | 13980 | 41 |
| 483 | 20230727 | 110600 | 1261979660 | 13990 | 14000 | 14000 | 13990 | 371 |
| 484 | 20230727 | 110500 | 1256787320 | 14000 | 14010 | 14010 | 14000 | 169 |
| 485 | 20230727 | 110400 | 1254421310 | 14010 | 14040 | 14040 | 14010 | 845 |
| 486 | 20230727 | 110300 | 1242576570 | 14040 | 14030 | 14040 | 14020 | 90 |
| 487 | 20230727 | 110200 | 1241314080 | 14020 | 14030 | 14030 | 14020 | 61 |
| 488 | 20230727 | 110100 | 1240458850 | 14020 | 14020 | 14020 | 14020 | 11 |
| 489 | 20230727 | 110000 | 1240304630 | 14020 | 14010 | 14020 | 14010 | 15 |
| 490 | 20230727 | 105900 | 1240094340 | 14020 | 14010 | 14040 | 14010 | 265 |
| 491 | 20230727 | 105800 | 1236379840 | 14010 | 14030 | 14030 | 14010 | 904 |
| 492 | 20230727 | 105700 | 1223702310 | 14040 | 14030 | 14040 | 14030 | 56 |
| 493 | 20230727 | 105600 | 1222916620 | 14040 | 14030 | 14040 | 14030 | 14 |
| 494 | 20230727 | 105500 | 1222720190 | 14030 | 14030 | 14040 | 14030 | 183 |
| 495 | 20230727 | 105400 | 1220151010 | 14040 | 14040 | 14040 | 14040 | 1 |
| 496 | 20230727 | 105300 | 1220136970 | 14040 | 14030 | 14040 | 14030 | 9 |
| 497 | 20230727 | 105200 | 1220010670 | 14040 | 14040 | 14040 | 14040 | 266 |
| 498 | 20230727 | 105100 | 1216276030 | 14040 | 14050 | 14050 | 14040 | 122 |
| 499 | 20230727 | 105000 | 1214563130 | 14040 | 14040 | 14040 | 14040 | 60 |
| 500 | 20230727 | 104900 | 1213720730 | 14040 | 14050 | 14050 | 14040 | 6 |
| 501 | 20230727 | 104800 | 1213636440 | 14050 | 14070 | 14070 | 14050 | 259 |
| 502 | 20230727 | 104700 | 1209997120 | 14060 | 14070 | 14070 | 14060 | 288 |
| 503 | 20230727 | 104600 | 1205945460 | 14070 | 14070 | 14070 | 14070 | 0 |
| 504 | 20230727 | 104500 | 1205945460 | 14070 | 14080 | 14080 | 14070 | 1163 |
| 505 | 20230727 | 104400 | 1189570480 | 14090 | 14110 | 14110 | 14090 | 868 |
| 506 | 20230727 | 104300 | 1177328390 | 14120 | 14120 | 14120 | 14120 | 21 |
| 507 | 20230727 | 104200 | 1177031870 | 14110 | 14110 | 14110 | 14110 | 0 |
| 508 | 20230727 | 104100 | 1177031870 | 14110 | 14110 | 14110 | 14110 | 18 |
| 509 | 20230727 | 104000 | 1176777890 | 14110 | 14140 | 14140 | 14110 | 9 |
| 510 | 20230727 | 103900 | 1176650810 | 14140 | 14140 | 14140 | 14140 | 100 |
| 511 | 20230727 | 103800 | 1175236810 | 14140 | 14110 | 14140 | 14090 | 904 |
| 512 | 20230727 | 103700 | 1162473300 | 14120 | 14110 | 14120 | 14110 | 39 |
| 513 | 20230727 | 103600 | 1161922640 | 14120 | 14110 | 14120 | 14110 | 51 |
| 514 | 20230727 | 103500 | 1161203020 | 14120 | 14140 | 14150 | 14120 | 120 |
| 515 | 20230727 | 103400 | 1159506070 | 14150 | 14160 | 14170 | 14150 | 389 |
| 516 | 20230727 | 103300 | 1153997090 | 14150 | 14140 | 14160 | 14140 | 2517 |
| 517 | 20230727 | 103200 | 1118391620 | 14130 | 14120 | 14130 | 14120 | 684 |
| 518 | 20230727 | 103100 | 1108727200 | 14120 | 14060 | 14120 | 14060 | 1333 |
| 519 | 20230727 | 103000 | 1089920820 | 14060 | 14070 | 14100 | 14060 | 139 |
| 520 | 20230727 | 102900 | 1087965440 | 14100 | 14100 | 14100 | 14080 | 668 |
| 521 | 20230727 | 102800 | 1078547680 | 14100 | 14100 | 14100 | 14100 | 314 |
| 522 | 20230727 | 102700 | 1074120280 | 14100 | 14060 | 14100 | 14060 | 14 |
| 523 | 20230727 | 102600 | 1073923120 | 14050 | 14090 | 14090 | 14050 | 236 |
| 524 | 20230727 | 102500 | 1070603580 | 14100 | 14100 | 14100 | 14100 | 199 |
| 525 | 20230727 | 102400 | 1067797680 | 14100 | 14100 | 14100 | 14100 | 251 |
| 526 | 20230727 | 102300 | 1064258580 | 14090 | 14090 | 14090 | 14090 | 26 |
| 527 | 20230727 | 102200 | 1063892240 | 14090 | 14100 | 14100 | 14090 | 265 |
| 528 | 20230727 | 102100 | 1060155840 | 14100 | 14070 | 14100 | 14040 | 200 |
| 529 | 20230727 | 102000 | 1057339830 | 14070 | 14060 | 14070 | 14050 | 60 |
| 530 | 20230727 | 101900 | 1056495720 | 14060 | 14060 | 14060 | 14060 | 73 |
| 531 | 20230727 | 101800 | 1055469340 | 14060 | 14060 | 14060 | 14060 | 19 |
| 532 | 20230727 | 101700 | 1055202200 | 14060 | 14040 | 14060 | 14040 | 181 |
| 533 | 20230727 | 101600 | 1052658160 | 14030 | 14030 | 14030 | 14000 | 48 |
| 534 | 20230727 | 101500 | 1051984900 | 14030 | 14030 | 14030 | 14030 | 26 |
| 535 | 20230727 | 101400 | 1051620120 | 14030 | 14030 | 14030 | 13990 | 528 |
| 536 | 20230727 | 101300 | 1044224410 | 14000 | 14000 | 14040 | 14000 | 103 |
| 537 | 20230727 | 101200 | 1042781760 | 14020 | 14020 | 14020 | 14000 | 326 |
| 538 | 20230727 | 101100 | 1038214040 | 14010 | 13990 | 14030 | 13990 | 648 |
| 539 | 20230727 | 101000 | 1029128250 | 13990 | 13990 | 13990 | 13980 | 614 |
| 540 | 20230727 | 100900 | 1020544490 | 13950 | 13970 | 14000 | 13950 | 997 |
| 541 | 20230727 | 100800 | 1006626190 | 13950 | 13990 | 13990 | 13950 | 500 |
| 542 | 20230727 | 100700 | 999637580 | 13980 | 13980 | 13990 | 13980 | 631 |
| 543 | 20230727 | 100600 | 990812200 | 13980 | 14020 | 14020 | 13980 | 505 |
| 544 | 20230727 | 100500 | 983748810 | 14030 | 14050 | 14050 | 13990 | 684 |
| 545 | 20230727 | 100400 | 974154200 | 14050 | 14130 | 14130 | 14030 | 1415 |
| 546 | 20230727 | 100300 | 954207420 | 14110 | 14120 | 14120 | 14110 | 625 |
| 547 | 20230727 | 100200 | 945387670 | 14120 | 14120 | 14120 | 14090 | 595 |
| 548 | 20230727 | 100100 | 936986460 | 14120 | 14120 | 14120 | 14090 | 377 |
| 549 | 20230727 | 100000 | 931673710 | 14130 | 14090 | 14130 | 14090 | 1973 |
| 550 | 20230727 | 095900 | 903822040 | 14090 | 14060 | 14090 | 14050 | 702 |
| 551 | 20230727 | 095800 | 893947300 | 14060 | 14010 | 14060 | 14010 | 301 |
| 552 | 20230727 | 095700 | 889721360 | 14000 | 14010 | 14010 | 14000 | 19 |
| 553 | 20230727 | 095600 | 889455350 | 14000 | 14000 | 14020 | 14000 | 118 |
| 554 | 20230727 | 095500 | 887803040 | 14000 | 14000 | 14000 | 14000 | 354 |
| 555 | 20230727 | 095400 | 882847040 | 14000 | 13980 | 14000 | 13980 | 308 |
| 556 | 20230727 | 095300 | 878538160 | 13980 | 13960 | 13990 | 13960 | 482 |
| 557 | 20230727 | 095200 | 871805910 | 13940 | 13940 | 13940 | 13940 | 72 |
| 558 | 20230727 | 095100 | 870802230 | 13970 | 13930 | 13980 | 13910 | 1595 |
| 559 | 20230727 | 095000 | 848591560 | 13910 | 13960 | 13980 | 13910 | 1263 |
| 560 | 20230727 | 094900 | 831007440 | 13950 | 13960 | 13960 | 13930 | 2773 |
| 561 | 20230727 | 094800 | 792331320 | 13950 | 14040 | 14040 | 13950 | 7177 |
| 562 | 20230727 | 094700 | 691869300 | 14040 | 14050 | 14050 | 14040 | 207 |
| 563 | 20230727 | 094600 | 688961570 | 14040 | 14050 | 14050 | 14040 | 294 |
| 564 | 20230727 | 094500 | 684832600 | 14040 | 14050 | 14060 | 14040 | 1137 |
| 565 | 20230727 | 094400 | 668865830 | 14050 | 14040 | 14050 | 14040 | 63 |
| 566 | 20230727 | 094300 | 667980830 | 14040 | 14040 | 14050 | 14040 | 639 |
| 567 | 20230727 | 094200 | 659008420 | 14050 | 14050 | 14050 | 14050 | 232 |
| 568 | 20230727 | 094100 | 655748820 | 14050 | 14060 | 14060 | 14050 | 230 |
| 569 | 20230727 | 094000 | 652515270 | 14060 | 14050 | 14060 | 14050 | 192 |
| 570 | 20230727 | 093900 | 649817290 | 14050 | 14070 | 14070 | 14050 | 1526 |
| 571 | 20230727 | 093800 | 628374220 | 14070 | 14100 | 14100 | 14070 | 151 |
| 572 | 20230727 | 093700 | 626249060 | 14100 | 14120 | 14120 | 14100 | 2 |
| 573 | 20230727 | 093600 | 626220840 | 14080 | 14120 | 14120 | 14070 | 61 |
| 574 | 20230727 | 093500 | 625360420 | 14100 | 14090 | 14100 | 14060 | 1047 |
| 575 | 20230727 | 093400 | 610606710 | 14090 | 14090 | 14090 | 14080 | 128 |
| 576 | 20230727 | 093300 | 608804390 | 14050 | 14070 | 14090 | 14050 | 652 |
| 577 | 20230727 | 093200 | 599636650 | 14070 | 14100 | 14100 | 14070 | 387 |
| 578 | 20230727 | 093100 | 594191100 | 14100 | 14090 | 14100 | 14090 | 104 |
| 579 | 20230727 | 093000 | 592725720 | 14090 | 14100 | 14100 | 14080 | 307 |
| 580 | 20230727 | 092900 | 588400240 | 14100 | 14090 | 14100 | 14070 | 1358 |
| 581 | 20230727 | 092800 | 569264850 | 14090 | 14140 | 14140 | 14090 | 3420 |
| 582 | 20230727 | 092700 | 520976660 | 14140 | 14120 | 14160 | 14110 | 623 |
| 583 | 20230727 | 092600 | 512176660 | 14130 | 14170 | 14180 | 14130 | 1975 |
| 584 | 20230727 | 092500 | 484231700 | 14160 | 14160 | 14160 | 14150 | 514 |
| 585 | 20230727 | 092400 | 476955520 | 14170 | 14210 | 14210 | 14170 | 2017 |
| 586 | 20230727 | 092300 | 448333560 | 14210 | 14220 | 14220 | 14200 | 1031 |
| 587 | 20230727 | 092200 | 433682940 | 14200 | 14220 | 14220 | 14200 | 2274 |
| 588 | 20230727 | 092100 | 401363130 | 14220 | 14150 | 14220 | 14150 | 2327 |
| 589 | 20230727 | 092000 | 368322270 | 14130 | 14130 | 14170 | 14120 | 300 |
| 590 | 20230727 | 091900 | 364083950 | 14110 | 14110 | 14110 | 14110 | 110 |
| 591 | 20230727 | 091800 | 362531850 | 14120 | 14140 | 14160 | 14100 | 257 |
| 592 | 20230727 | 091700 | 358902870 | 14160 | 14160 | 14160 | 14160 | 2 |
| 593 | 20230727 | 091600 | 358874550 | 14170 | 14160 | 14170 | 14160 | 869 |
| 594 | 20230727 | 091500 | 346560930 | 14180 | 14120 | 14190 | 14120 | 628 |
| 595 | 20230727 | 091400 | 337666290 | 14070 | 14070 | 14070 | 14070 | 11 |
| 596 | 20230727 | 091300 | 337511520 | 14070 | 14050 | 14070 | 14050 | 679 |
| 597 | 20230727 | 091200 | 327969090 | 14050 | 14060 | 14060 | 14050 | 811 |
| 598 | 20230727 | 091100 | 316567720 | 14090 | 14000 | 14090 | 14000 | 473 |
| 599 | 20230727 | 091000 | 309912790 | 14000 | 14000 | 14050 | 14000 | 1530 |
| 600 | 20230727 | 090900 | 288467460 | 14000 | 13970 | 14010 | 13960 | 2281 |
| 601 | 20230727 | 090800 | 256568690 | 13980 | 13970 | 13980 | 13970 | 1115 |
| 602 | 20230727 | 090700 | 240990920 | 13950 | 14090 | 14090 | 13950 | 4346 |
| 603 | 20230727 | 090600 | 180053200 | 14090 | 14100 | 14100 | 14090 | 266 |
| 604 | 20230727 | 090500 | 176304350 | 14100 | 14130 | 14130 | 14100 | 861 |
| 605 | 20230727 | 090400 | 164148060 | 14130 | 14190 | 14190 | 14130 | 1678 |
| 606 | 20230727 | 090300 | 140355500 | 14190 | 14180 | 14200 | 14180 | 3453 |
| 607 | 20230727 | 090200 | 91334380 | 14170 | 14100 | 14170 | 14100 | 2566 |
| 608 | 20230727 | 090100 | 55071200 | 14100 | 14060 | 14100 | 14060 | 278 |
| 609 | 20230727 | 090000 | 51157960 | 14060 | 14100 | 14130 | 14060 | 3631 |