29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 3 | 20230727 | 190300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20230727 | 190200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20230727 | 190100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20230727 | 190000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20230727 | 185900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20230727 | 185800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20230727 | 185700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20230727 | 185600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20230727 | 185500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20230727 | 185400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20230727 | 185300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20230727 | 185200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20230727 | 185100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20230727 | 185000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20230727 | 184900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20230727 | 184800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20230727 | 184700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20230727 | 184600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20230727 | 184500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20230727 | 184400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20230727 | 184300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20230727 | 184200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20230727 | 184100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20230727 | 184000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20230727 | 183900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20230727 | 183800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20230727 | 183700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20230727 | 183600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20230727 | 183500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20230727 | 183400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 33 | 20230727 | 183300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20230727 | 183200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20230727 | 183100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20230727 | 183000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20230727 | 182900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20230727 | 182800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20230727 | 182700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20230727 | 182600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20230727 | 182500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20230727 | 182400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20230727 | 182300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20230727 | 182200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20230727 | 182100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20230727 | 182000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20230727 | 181900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20230727 | 181800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20230727 | 181700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20230727 | 181600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20230727 | 181500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20230727 | 181400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20230727 | 181300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20230727 | 181200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20230727 | 181100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20230727 | 181000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20230727 | 180900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20230727 | 180800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20230727 | 180700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20230727 | 180600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20230727 | 180500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20230727 | 180400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 63 | 20230727 | 180300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20230727 | 180200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20230727 | 180100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20230727 | 180000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20230727 | 175900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20230727 | 175800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20230727 | 175700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20230727 | 175600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20230727 | 175500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20230727 | 175400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20230727 | 175300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20230727 | 175200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20230727 | 175100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20230727 | 175000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20230727 | 174900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20230727 | 174800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20230727 | 174700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20230727 | 174600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20230727 | 174500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20230727 | 174400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20230727 | 174300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20230727 | 174200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20230727 | 174100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20230727 | 174000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20230727 | 173900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20230727 | 173800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20230727 | 173700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20230727 | 173600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20230727 | 173500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20230727 | 173400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 93 | 20230727 | 173300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20230727 | 173200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20230727 | 173100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20230727 | 173000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20230727 | 172900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20230727 | 172800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20230727 | 172700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20230727 | 172600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20230727 | 172500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20230727 | 172400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20230727 | 172300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20230727 | 172200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20230727 | 172100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20230727 | 172000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20230727 | 171900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20230727 | 171800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20230727 | 171700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20230727 | 171600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20230727 | 171500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20230727 | 171400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20230727 | 171300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20230727 | 171200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20230727 | 171100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20230727 | 171000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20230727 | 170900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20230727 | 170800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20230727 | 170700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20230727 | 170600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20230727 | 170500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20230727 | 170400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 123 | 20230727 | 170300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20230727 | 170200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20230727 | 170100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20230727 | 170000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20230727 | 165900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20230727 | 165800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20230727 | 165700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20230727 | 165600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20230727 | 165500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20230727 | 165400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20230727 | 165300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20230727 | 165200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20230727 | 165100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20230727 | 165000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20230727 | 164900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20230727 | 164800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20230727 | 164700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20230727 | 164600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20230727 | 164500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20230727 | 164400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20230727 | 164300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20230727 | 164200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20230727 | 164100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20230727 | 164000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20230727 | 163900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20230727 | 163800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20230727 | 163700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20230727 | 163600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20230727 | 163500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20230727 | 163400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 153 | 20230727 | 163300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20230727 | 163200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20230727 | 163100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20230727 | 163000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20230727 | 162900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20230727 | 162800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20230727 | 162700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20230727 | 162600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20230727 | 162500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20230727 | 162400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20230727 | 162300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20230727 | 162200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20230727 | 162100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20230727 | 162000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20230727 | 161900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20230727 | 161800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20230727 | 161700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20230727 | 161600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20230727 | 161500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20230727 | 161400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20230727 | 161300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20230727 | 161200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20230727 | 161100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20230727 | 161000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20230727 | 160900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20230727 | 160800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20230727 | 160700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20230727 | 160600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20230727 | 160500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20230727 | 160400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 183 | 20230727 | 160300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20230727 | 160200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20230727 | 160100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20230727 | 160000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20230727 | 155900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20230727 | 155800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20230727 | 155700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20230727 | 155600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20230727 | 155500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20230727 | 155400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20230727 | 155300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20230727 | 155200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20230727 | 155100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20230727 | 155000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20230727 | 154900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 198 | 20230727 | 154800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 199 | 20230727 | 154700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 200 | 20230727 | 154600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 201 | 20230727 | 154500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 202 | 20230727 | 154400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 203 | 20230727 | 154300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 204 | 20230727 | 154200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 205 | 20230727 | 154100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 206 | 20230727 | 154000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 207 | 20230727 | 153900 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 208 | 20230727 | 153800 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 209 | 20230727 | 153700 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 210 | 20230727 | 153600 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 211 | 20230727 | 153500 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 212 | 20230727 | 153400 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 213 | 20230727 | 153300 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 214 | 20230727 | 153200 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 215 | 20230727 | 153100 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 216 | 20230727 | 153000 | 1055613370 | 6160 | 6160 | 6160 | 6160 | 492 |
| 217 | 20230727 | 152900 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 218 | 20230727 | 152800 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 219 | 20230727 | 152700 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 220 | 20230727 | 152600 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 221 | 20230727 | 152500 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 222 | 20230727 | 152400 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 223 | 20230727 | 152300 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 224 | 20230727 | 152200 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 225 | 20230727 | 152100 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 226 | 20230727 | 152000 | 1052582650 | 6200 | 6200 | 6200 | 6200 | 0 |
| 227 | 20230727 | 151900 | 1052582650 | 6200 | 6160 | 6210 | 6150 | 433 |
| 228 | 20230727 | 151800 | 1049914340 | 6150 | 6200 | 6200 | 6110 | 2525 |
| 229 | 20230727 | 151700 | 1034349630 | 6210 | 6190 | 6210 | 6140 | 390 |
| 230 | 20230727 | 151600 | 1031947770 | 6210 | 6210 | 6210 | 6210 | 0 |
| 231 | 20230727 | 151500 | 1031947770 | 6210 | 6210 | 6210 | 6210 | 0 |
| 232 | 20230727 | 151400 | 1031947770 | 6210 | 6200 | 6210 | 6190 | 55 |
| 233 | 20230727 | 151300 | 1031606450 | 6200 | 6200 | 6200 | 6120 | 2877 |
| 234 | 20230727 | 151200 | 1013910980 | 6200 | 6200 | 6200 | 6200 | 30 |
| 235 | 20230727 | 151100 | 1013724980 | 6200 | 6200 | 6200 | 6200 | 0 |
| 236 | 20230727 | 151000 | 1013724980 | 6200 | 6200 | 6200 | 6200 | 120 |
| 237 | 20230727 | 150900 | 1012980980 | 6200 | 6200 | 6200 | 6200 | 29 |
| 238 | 20230727 | 150800 | 1012801180 | 6200 | 6200 | 6200 | 6200 | 85 |
| 239 | 20230727 | 150700 | 1012274180 | 6200 | 6220 | 6220 | 6200 | 60 |
| 240 | 20230727 | 150600 | 1011902000 | 6200 | 6200 | 6200 | 6200 | 70 |
| 241 | 20230727 | 150500 | 1011468000 | 6240 | 6240 | 6240 | 6240 | 0 |
| 242 | 20230727 | 150400 | 1011468000 | 6240 | 6230 | 6240 | 6230 | 35 |
| 243 | 20230727 | 150300 | 1011249650 | 6200 | 6230 | 6230 | 6200 | 1035 |
| 244 | 20230727 | 150200 | 1004819310 | 6210 | 6210 | 6210 | 6210 | 0 |
| 245 | 20230727 | 150100 | 1004819310 | 6210 | 6210 | 6210 | 6210 | 0 |
| 246 | 20230727 | 150000 | 1004819310 | 6210 | 6210 | 6210 | 6210 | 0 |
| 247 | 20230727 | 145900 | 1004819310 | 6210 | 6210 | 6210 | 6210 | 0 |
| 248 | 20230727 | 145800 | 1004819310 | 6210 | 6230 | 6230 | 6210 | 247 |
| 249 | 20230727 | 145700 | 1003283420 | 6230 | 6210 | 6230 | 6210 | 244 |
| 250 | 20230727 | 145600 | 1001763800 | 6210 | 6210 | 6210 | 6210 | 24 |
| 251 | 20230727 | 145500 | 1001614760 | 6200 | 6200 | 6200 | 6200 | 0 |
| 252 | 20230727 | 145400 | 1001614760 | 6200 | 6200 | 6200 | 6200 | 0 |
| 253 | 20230727 | 145300 | 1001614760 | 6200 | 6200 | 6200 | 6200 | 1 |
| 254 | 20230727 | 145200 | 1001608560 | 6190 | 6220 | 6220 | 6190 | 632 |
| 255 | 20230727 | 145100 | 997690160 | 6220 | 6220 | 6220 | 6220 | 253 |
| 256 | 20230727 | 145000 | 996116500 | 6230 | 6230 | 6230 | 6230 | 469 |
| 257 | 20230727 | 144900 | 993194630 | 6230 | 6240 | 6240 | 6230 | 307 |
| 258 | 20230727 | 144800 | 991280950 | 6240 | 6240 | 6240 | 6240 | 0 |
| 259 | 20230727 | 144700 | 991280950 | 6240 | 6240 | 6240 | 6240 | 800 |
| 260 | 20230727 | 144600 | 986288950 | 6250 | 6250 | 6250 | 6250 | 113 |
| 261 | 20230727 | 144500 | 985582700 | 6260 | 6260 | 6260 | 6260 | 41 |
| 262 | 20230727 | 144400 | 985326040 | 6260 | 6260 | 6260 | 6260 | 89 |
| 263 | 20230727 | 144300 | 984768900 | 6260 | 6260 | 6260 | 6260 | 20 |
| 264 | 20230727 | 144200 | 984643700 | 6260 | 6260 | 6260 | 6260 | 1 |
| 265 | 20230727 | 144100 | 984637440 | 6260 | 6260 | 6260 | 6260 | 0 |
| 266 | 20230727 | 144000 | 984637440 | 6260 | 6280 | 6280 | 6260 | 2 |
| 267 | 20230727 | 143900 | 984624900 | 6280 | 6280 | 6280 | 6280 | 10 |
| 268 | 20230727 | 143800 | 984562100 | 6280 | 6280 | 6280 | 6280 | 100 |
| 269 | 20230727 | 143700 | 983934100 | 6280 | 6250 | 6280 | 6250 | 394 |
| 270 | 20230727 | 143600 | 981471420 | 6250 | 6250 | 6250 | 6250 | 39 |
| 271 | 20230727 | 143500 | 981227670 | 6280 | 6280 | 6280 | 6280 | 0 |
| 272 | 20230727 | 143400 | 981227670 | 6280 | 6280 | 6280 | 6280 | 0 |
| 273 | 20230727 | 143300 | 981227670 | 6280 | 6280 | 6280 | 6280 | 0 |
| 274 | 20230727 | 143200 | 981227670 | 6280 | 6280 | 6280 | 6280 | 0 |
| 275 | 20230727 | 143100 | 981227670 | 6280 | 6280 | 6280 | 6280 | 450 |
| 276 | 20230727 | 143000 | 978401670 | 6280 | 6260 | 6280 | 6230 | 560 |
| 277 | 20230727 | 142900 | 974891900 | 6280 | 6280 | 6280 | 6280 | 0 |
| 278 | 20230727 | 142800 | 974891900 | 6280 | 6280 | 6280 | 6280 | 1 |
| 279 | 20230727 | 142700 | 974885620 | 6260 | 6260 | 6260 | 6260 | 51 |
| 280 | 20230727 | 142600 | 974566360 | 6250 | 6280 | 6280 | 6250 | 570 |
| 281 | 20230727 | 142500 | 971000480 | 6270 | 6270 | 6270 | 6270 | 0 |
| 282 | 20230727 | 142400 | 971000480 | 6270 | 6270 | 6270 | 6270 | 0 |
| 283 | 20230727 | 142300 | 971000480 | 6270 | 6270 | 6270 | 6270 | 0 |
| 284 | 20230727 | 142200 | 971000480 | 6270 | 6260 | 6270 | 6260 | 201 |
| 285 | 20230727 | 142100 | 969742210 | 6260 | 6260 | 6260 | 6260 | 0 |
| 286 | 20230727 | 142000 | 969742210 | 6260 | 6260 | 6260 | 6260 | 0 |
| 287 | 20230727 | 141900 | 969742210 | 6260 | 6260 | 6260 | 6260 | 10 |
| 288 | 20230727 | 141800 | 969679610 | 6260 | 6260 | 6260 | 6260 | 63 |
| 289 | 20230727 | 141700 | 969285230 | 6260 | 6260 | 6260 | 6260 | 0 |
| 290 | 20230727 | 141600 | 969285230 | 6260 | 6260 | 6260 | 6260 | 0 |
| 291 | 20230727 | 141500 | 969285230 | 6260 | 6260 | 6260 | 6260 | 0 |
| 292 | 20230727 | 141400 | 969285230 | 6260 | 6260 | 6290 | 6260 | 106 |
| 293 | 20230727 | 141300 | 968621640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 294 | 20230727 | 141200 | 968621640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 295 | 20230727 | 141100 | 968621640 | 6270 | 6280 | 6280 | 6270 | 315 |
| 296 | 20230727 | 141000 | 966646150 | 6300 | 6300 | 6300 | 6300 | 0 |
| 297 | 20230727 | 140900 | 966646150 | 6300 | 6300 | 6300 | 6300 | 10 |
| 298 | 20230727 | 140800 | 966583150 | 6300 | 6270 | 6300 | 6270 | 221 |
| 299 | 20230727 | 140700 | 965196850 | 6280 | 6280 | 6280 | 6280 | 40 |
| 300 | 20230727 | 140600 | 964945650 | 6290 | 6290 | 6290 | 6290 | 0 |
| 301 | 20230727 | 140500 | 964945650 | 6290 | 6290 | 6290 | 6290 | 164 |
| 302 | 20230727 | 140400 | 963914090 | 6290 | 6290 | 6290 | 6290 | 36 |
| 303 | 20230727 | 140300 | 963687650 | 6290 | 6290 | 6290 | 6290 | 0 |
| 304 | 20230727 | 140200 | 963687650 | 6290 | 6290 | 6290 | 6290 | 20 |
| 305 | 20230727 | 140100 | 963561850 | 6260 | 6260 | 6260 | 6260 | 1 |
| 306 | 20230727 | 140000 | 963555590 | 6260 | 6260 | 6260 | 6260 | 2 |
| 307 | 20230727 | 135900 | 963543070 | 6300 | 6300 | 6300 | 6300 | 1 |
| 308 | 20230727 | 135800 | 963536770 | 6300 | 6300 | 6300 | 6300 | 0 |
| 309 | 20230727 | 135700 | 963536770 | 6300 | 6300 | 6300 | 6300 | 394 |
| 310 | 20230727 | 135600 | 961054570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 311 | 20230727 | 135500 | 961054570 | 6300 | 6300 | 6300 | 6300 | 6 |
| 312 | 20230727 | 135400 | 961016770 | 6300 | 6300 | 6300 | 6300 | 0 |
| 313 | 20230727 | 135300 | 961016770 | 6300 | 6300 | 6300 | 6300 | 160 |
| 314 | 20230727 | 135200 | 960008770 | 6280 | 6270 | 6280 | 6270 | 1232 |
| 315 | 20230727 | 135100 | 952280560 | 6270 | 6270 | 6270 | 6270 | 1 |
| 316 | 20230727 | 135000 | 952274290 | 6270 | 6270 | 6270 | 6270 | 0 |
| 317 | 20230727 | 134900 | 952274290 | 6270 | 6270 | 6270 | 6270 | 0 |
| 318 | 20230727 | 134800 | 952274290 | 6270 | 6270 | 6270 | 6270 | 0 |
| 319 | 20230727 | 134700 | 952274290 | 6270 | 6270 | 6270 | 6270 | 10 |
| 320 | 20230727 | 134600 | 952211590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 321 | 20230727 | 134500 | 952211590 | 6270 | 6270 | 6270 | 6270 | 100 |
| 322 | 20230727 | 134400 | 951584590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 323 | 20230727 | 134300 | 951584590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 324 | 20230727 | 134200 | 951584590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 325 | 20230727 | 134100 | 951584590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 326 | 20230727 | 134000 | 951584590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 327 | 20230727 | 133900 | 951584590 | 6270 | 6270 | 6270 | 6270 | 186 |
| 328 | 20230727 | 133800 | 950418370 | 6270 | 6270 | 6270 | 6270 | 50 |
| 329 | 20230727 | 133700 | 950104870 | 6270 | 6270 | 6270 | 6270 | 0 |
| 330 | 20230727 | 133600 | 950104870 | 6270 | 6270 | 6270 | 6270 | 2 |
| 331 | 20230727 | 133500 | 950092330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 332 | 20230727 | 133400 | 950092330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 333 | 20230727 | 133300 | 950092330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 334 | 20230727 | 133200 | 950092330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 335 | 20230727 | 133100 | 950092330 | 6250 | 6250 | 6250 | 6250 | 1 |
| 336 | 20230727 | 133000 | 950086080 | 6250 | 6250 | 6250 | 6250 | 5 |
| 337 | 20230727 | 132900 | 950054830 | 6300 | 6290 | 6300 | 6290 | 17 |
| 338 | 20230727 | 132800 | 949947820 | 6270 | 6270 | 6300 | 6270 | 54 |
| 339 | 20230727 | 132700 | 949608700 | 6250 | 6240 | 6280 | 6220 | 216 |
| 340 | 20230727 | 132600 | 948257390 | 6240 | 6240 | 6240 | 6240 | 510 |
| 341 | 20230727 | 132500 | 945074990 | 6220 | 6220 | 6220 | 6220 | 1 |
| 342 | 20230727 | 132400 | 945068770 | 6240 | 6240 | 6240 | 6240 | 8 |
| 343 | 20230727 | 132300 | 945018850 | 6230 | 6230 | 6230 | 6230 | 70 |
| 344 | 20230727 | 132200 | 944582750 | 6230 | 6230 | 6230 | 6230 | 5 |
| 345 | 20230727 | 132100 | 944551600 | 6230 | 6230 | 6230 | 6230 | 0 |
| 346 | 20230727 | 132000 | 944551600 | 6230 | 6230 | 6230 | 6230 | 20 |
| 347 | 20230727 | 131900 | 944427000 | 6220 | 6220 | 6220 | 6220 | 12 |
| 348 | 20230727 | 131800 | 944352360 | 6220 | 6220 | 6220 | 6220 | 0 |
| 349 | 20230727 | 131700 | 944352360 | 6220 | 6220 | 6220 | 6220 | 13 |
| 350 | 20230727 | 131600 | 944271500 | 6220 | 6220 | 6220 | 6220 | 10 |
| 351 | 20230727 | 131500 | 944209300 | 6220 | 6220 | 6220 | 6220 | 0 |
| 352 | 20230727 | 131400 | 944209300 | 6220 | 6220 | 6220 | 6220 | 2 |
| 353 | 20230727 | 131300 | 944196860 | 6220 | 6220 | 6220 | 6220 | 0 |
| 354 | 20230727 | 131200 | 944196860 | 6220 | 6220 | 6220 | 6220 | 50 |
| 355 | 20230727 | 131100 | 943885860 | 6220 | 6220 | 6220 | 6220 | 14 |
| 356 | 20230727 | 131000 | 943798780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 357 | 20230727 | 130900 | 943798780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 358 | 20230727 | 130800 | 943798780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 359 | 20230727 | 130700 | 943798780 | 6220 | 6230 | 6230 | 6200 | 1603 |
| 360 | 20230727 | 130600 | 933853790 | 6230 | 6250 | 6250 | 6220 | 441 |
| 361 | 20230727 | 130500 | 931106600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 362 | 20230727 | 130400 | 931106600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 363 | 20230727 | 130300 | 931106600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 364 | 20230727 | 130200 | 931106600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 365 | 20230727 | 130100 | 931106600 | 6310 | 6310 | 6310 | 6310 | 10 |
| 366 | 20230727 | 130000 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 367 | 20230727 | 125900 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 368 | 20230727 | 125800 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 369 | 20230727 | 125700 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 370 | 20230727 | 125600 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 371 | 20230727 | 125500 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 372 | 20230727 | 125400 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 373 | 20230727 | 125300 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 374 | 20230727 | 125200 | 931043500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 375 | 20230727 | 125100 | 931043500 | 6310 | 6310 | 6310 | 6310 | 109 |
| 376 | 20230727 | 125000 | 930355710 | 6320 | 6320 | 6320 | 6320 | 1 |
| 377 | 20230727 | 124900 | 930349390 | 6240 | 6280 | 6280 | 6240 | 428 |
| 378 | 20230727 | 124800 | 927672100 | 6330 | 6320 | 6330 | 6320 | 297 |
| 379 | 20230727 | 124700 | 925794660 | 6320 | 6320 | 6320 | 6320 | 0 |
| 380 | 20230727 | 124600 | 925794660 | 6320 | 6320 | 6320 | 6320 | 0 |
| 381 | 20230727 | 124500 | 925794660 | 6320 | 6320 | 6320 | 6320 | 0 |
| 382 | 20230727 | 124400 | 925794660 | 6320 | 6320 | 6320 | 6320 | 100 |
| 383 | 20230727 | 124300 | 925162660 | 6320 | 6320 | 6320 | 6320 | 8 |
| 384 | 20230727 | 124200 | 925112100 | 6320 | 6320 | 6320 | 6320 | 0 |
| 385 | 20230727 | 124100 | 925112100 | 6320 | 6320 | 6320 | 6320 | 70 |
| 386 | 20230727 | 124000 | 924669700 | 6320 | 6320 | 6320 | 6320 | 80 |
| 387 | 20230727 | 123900 | 924164100 | 6320 | 6320 | 6320 | 6320 | 2 |
| 388 | 20230727 | 123800 | 924151460 | 6280 | 6280 | 6320 | 6280 | 830 |
| 389 | 20230727 | 123700 | 918916340 | 6290 | 6290 | 6290 | 6290 | 21 |
| 390 | 20230727 | 123600 | 918784250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 391 | 20230727 | 123500 | 918784250 | 6300 | 6280 | 6300 | 6280 | 2 |
| 392 | 20230727 | 123400 | 918771670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 393 | 20230727 | 123300 | 918771670 | 6300 | 6300 | 6300 | 6300 | 100 |
| 394 | 20230727 | 123200 | 918141670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 395 | 20230727 | 123100 | 918141670 | 6300 | 6270 | 6300 | 6270 | 248 |
| 396 | 20230727 | 123000 | 916585670 | 6270 | 6270 | 6270 | 6270 | 4 |
| 397 | 20230727 | 122900 | 916560590 | 6250 | 6250 | 6250 | 6250 | 0 |
| 398 | 20230727 | 122800 | 916560590 | 6250 | 6250 | 6250 | 6250 | 0 |
| 399 | 20230727 | 122700 | 916560590 | 6250 | 6250 | 6250 | 6250 | 51 |
| 400 | 20230727 | 122600 | 916241840 | 6250 | 6240 | 6250 | 6240 | 410 |
| 401 | 20230727 | 122500 | 913683340 | 6220 | 6220 | 6220 | 6220 | 0 |
| 402 | 20230727 | 122400 | 913683340 | 6220 | 6220 | 6220 | 6220 | 15 |
| 403 | 20230727 | 122300 | 913590040 | 6210 | 6210 | 6210 | 6210 | 55 |
| 404 | 20230727 | 122200 | 913248490 | 6240 | 6240 | 6240 | 6240 | 0 |
| 405 | 20230727 | 122100 | 913248490 | 6240 | 6220 | 6240 | 6210 | 251 |
| 406 | 20230727 | 122000 | 911689660 | 6220 | 6220 | 6220 | 6220 | 0 |
| 407 | 20230727 | 121900 | 911689660 | 6220 | 6220 | 6220 | 6220 | 80 |
| 408 | 20230727 | 121800 | 911192060 | 6210 | 6210 | 6210 | 6210 | 0 |
| 409 | 20230727 | 121700 | 911192060 | 6210 | 6210 | 6210 | 6210 | 61 |
| 410 | 20230727 | 121600 | 910813250 | 6210 | 6210 | 6210 | 6210 | 19 |
| 411 | 20230727 | 121500 | 910695260 | 6240 | 6220 | 6240 | 6220 | 130 |
| 412 | 20230727 | 121400 | 909886520 | 6240 | 6240 | 6240 | 6240 | 0 |
| 413 | 20230727 | 121300 | 909886520 | 6240 | 6240 | 6240 | 6240 | 200 |
| 414 | 20230727 | 121200 | 908638520 | 6240 | 6240 | 6240 | 6240 | 50 |
| 415 | 20230727 | 121100 | 908326520 | 6230 | 6240 | 6240 | 6230 | 1877 |
| 416 | 20230727 | 121000 | 896631720 | 6280 | 6280 | 6280 | 6240 | 1381 |
| 417 | 20230727 | 120900 | 887989810 | 6280 | 6280 | 6280 | 6280 | 2 |
| 418 | 20230727 | 120800 | 887977250 | 6290 | 6290 | 6290 | 6290 | 319 |
| 419 | 20230727 | 120700 | 885970740 | 6290 | 6290 | 6290 | 6290 | 207 |
| 420 | 20230727 | 120600 | 884668710 | 6290 | 6290 | 6290 | 6290 | 1471 |
| 421 | 20230727 | 120500 | 875416120 | 6300 | 6300 | 6300 | 6290 | 156 |
| 422 | 20230727 | 120400 | 874433330 | 6310 | 6310 | 6310 | 6310 | 6 |
| 423 | 20230727 | 120300 | 874395470 | 6310 | 6310 | 6310 | 6310 | 622 |
| 424 | 20230727 | 120200 | 870470650 | 6310 | 6310 | 6310 | 6310 | 151 |
| 425 | 20230727 | 120100 | 869517840 | 6310 | 6310 | 6310 | 6300 | 1500 |
| 426 | 20230727 | 120000 | 860066340 | 6310 | 6340 | 6360 | 6310 | 290 |
| 427 | 20230727 | 115900 | 858223090 | 6340 | 6340 | 6340 | 6340 | 1 |
| 428 | 20230727 | 115800 | 858216750 | 6330 | 6310 | 6330 | 6310 | 788 |
| 429 | 20230727 | 115700 | 853234490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 430 | 20230727 | 115600 | 853234490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 431 | 20230727 | 115500 | 853234490 | 6300 | 6300 | 6300 | 6300 | 100 |
| 432 | 20230727 | 115400 | 852604490 | 6310 | 6310 | 6310 | 6310 | 0 |
| 433 | 20230727 | 115300 | 852604490 | 6310 | 6310 | 6310 | 6310 | 26 |
| 434 | 20230727 | 115200 | 852440430 | 6310 | 6310 | 6310 | 6310 | 18 |
| 435 | 20230727 | 115100 | 852326850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 436 | 20230727 | 115000 | 852326850 | 6300 | 6300 | 6300 | 6300 | 400 |
| 437 | 20230727 | 114900 | 849806850 | 6310 | 6310 | 6310 | 6310 | 0 |
| 438 | 20230727 | 114800 | 849806850 | 6310 | 6310 | 6310 | 6310 | 0 |
| 439 | 20230727 | 114700 | 849806850 | 6310 | 6310 | 6310 | 6310 | 135 |
| 440 | 20230727 | 114600 | 848955000 | 6300 | 6300 | 6300 | 6300 | 245 |
| 441 | 20230727 | 114500 | 847411500 | 6300 | 6300 | 6300 | 6300 | 0 |
| 442 | 20230727 | 114400 | 847411500 | 6300 | 6290 | 6300 | 6290 | 1193 |
| 443 | 20230727 | 114300 | 839902410 | 6290 | 6290 | 6290 | 6290 | 104 |
| 444 | 20230727 | 114200 | 839248250 | 6290 | 6290 | 6290 | 6290 | 50 |
| 445 | 20230727 | 114100 | 838933750 | 6290 | 6290 | 6290 | 6290 | 48 |
| 446 | 20230727 | 114000 | 838631830 | 6300 | 6300 | 6300 | 6300 | 360 |
| 447 | 20230727 | 113900 | 836363830 | 6310 | 6310 | 6310 | 6310 | 6 |
| 448 | 20230727 | 113800 | 836325970 | 6300 | 6300 | 6300 | 6300 | 51 |
| 449 | 20230727 | 113700 | 836004670 | 6310 | 6300 | 6310 | 6300 | 876 |
| 450 | 20230727 | 113600 | 830477760 | 6300 | 6310 | 6310 | 6300 | 55 |
| 451 | 20230727 | 113500 | 830130860 | 6300 | 6300 | 6300 | 6300 | 0 |
| 452 | 20230727 | 113400 | 830130860 | 6300 | 6300 | 6300 | 6300 | 0 |
| 453 | 20230727 | 113300 | 830130860 | 6300 | 6300 | 6300 | 6300 | 25 |
| 454 | 20230727 | 113200 | 829973360 | 6330 | 6310 | 6330 | 6310 | 103 |
| 455 | 20230727 | 113100 | 829323390 | 6300 | 6310 | 6310 | 6300 | 100 |
| 456 | 20230727 | 113000 | 828692560 | 6310 | 6310 | 6310 | 6310 | 0 |
| 457 | 20230727 | 112900 | 828692560 | 6310 | 6310 | 6310 | 6310 | 266 |
| 458 | 20230727 | 112800 | 827014100 | 6310 | 6320 | 6320 | 6310 | 390 |
| 459 | 20230727 | 112700 | 824549350 | 6330 | 6330 | 6330 | 6330 | 1 |
| 460 | 20230727 | 112600 | 824543020 | 6330 | 6330 | 6330 | 6330 | 59 |
| 461 | 20230727 | 112500 | 824169550 | 6330 | 6330 | 6330 | 6330 | 12 |
| 462 | 20230727 | 112400 | 824093590 | 6340 | 6330 | 6340 | 6330 | 214 |
| 463 | 20230727 | 112300 | 822737820 | 6330 | 6330 | 6330 | 6330 | 1 |
| 464 | 20230727 | 112200 | 822731490 | 6330 | 6330 | 6330 | 6330 | 117 |
| 465 | 20230727 | 112100 | 821990880 | 6330 | 6330 | 6330 | 6330 | 0 |
| 466 | 20230727 | 112000 | 821990880 | 6330 | 6330 | 6330 | 6330 | 91 |
| 467 | 20230727 | 111900 | 821414850 | 6340 | 6340 | 6340 | 6340 | 85 |
| 468 | 20230727 | 111800 | 820875950 | 6330 | 6330 | 6330 | 6330 | 91 |
| 469 | 20230727 | 111700 | 820299920 | 6330 | 6330 | 6330 | 6330 | 343 |
| 470 | 20230727 | 111600 | 818128730 | 6330 | 6330 | 6330 | 6330 | 90 |
| 471 | 20230727 | 111500 | 817559030 | 6330 | 6330 | 6330 | 6330 | 18 |
| 472 | 20230727 | 111400 | 817445090 | 6330 | 6330 | 6330 | 6330 | 0 |
| 473 | 20230727 | 111300 | 817445090 | 6330 | 6330 | 6340 | 6330 | 171 |
| 474 | 20230727 | 111200 | 816362650 | 6330 | 6340 | 6350 | 6330 | 120 |
| 475 | 20230727 | 111100 | 815603000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 476 | 20230727 | 111000 | 815603000 | 6320 | 6320 | 6320 | 6320 | 220 |
| 477 | 20230727 | 110900 | 814212600 | 6330 | 6330 | 6330 | 6330 | 115 |
| 478 | 20230727 | 110800 | 813484650 | 6330 | 6330 | 6330 | 6330 | 20 |
| 479 | 20230727 | 110700 | 813358050 | 6340 | 6350 | 6380 | 6330 | 698 |
| 480 | 20230727 | 110600 | 808927030 | 6350 | 6390 | 6390 | 6350 | 32 |
| 481 | 20230727 | 110500 | 808722590 | 6390 | 6390 | 6390 | 6390 | 200 |
| 482 | 20230727 | 110400 | 807444590 | 6390 | 6390 | 6390 | 6390 | 47 |
| 483 | 20230727 | 110300 | 807144260 | 6390 | 6390 | 6390 | 6390 | 24 |
| 484 | 20230727 | 110200 | 806990900 | 6390 | 6390 | 6390 | 6390 | 240 |
| 485 | 20230727 | 110100 | 805457300 | 6380 | 6360 | 6380 | 6360 | 935 |
| 486 | 20230727 | 110000 | 799506780 | 6360 | 6360 | 6360 | 6360 | 0 |
| 487 | 20230727 | 105900 | 799506780 | 6360 | 6360 | 6360 | 6360 | 102 |
| 488 | 20230727 | 105800 | 798858060 | 6360 | 6360 | 6360 | 6360 | 187 |
| 489 | 20230727 | 105700 | 797668740 | 6360 | 6360 | 6360 | 6360 | 102 |
| 490 | 20230727 | 105600 | 797020020 | 6360 | 6350 | 6380 | 6350 | 370 |
| 491 | 20230727 | 105500 | 794660420 | 6350 | 6350 | 6350 | 6350 | 47 |
| 492 | 20230727 | 105400 | 794361970 | 6350 | 6340 | 6350 | 6330 | 104 |
| 493 | 20230727 | 105300 | 793703580 | 6310 | 6310 | 6310 | 6310 | 1 |
| 494 | 20230727 | 105200 | 793697270 | 6310 | 6360 | 6380 | 6310 | 659 |
| 495 | 20230727 | 105100 | 789497020 | 6310 | 6310 | 6310 | 6310 | 2 |
| 496 | 20230727 | 105000 | 789484400 | 6370 | 6370 | 6370 | 6370 | 69 |
| 497 | 20230727 | 104900 | 789044870 | 6360 | 6340 | 6380 | 6340 | 1064 |
| 498 | 20230727 | 104800 | 782277510 | 6300 | 6330 | 6330 | 6300 | 696 |
| 499 | 20230727 | 104700 | 777886020 | 6350 | 6360 | 6360 | 6350 | 13 |
| 500 | 20230727 | 104600 | 777803460 | 6360 | 6350 | 6360 | 6300 | 427 |
| 501 | 20230727 | 104500 | 775101760 | 6350 | 6350 | 6350 | 6340 | 786 |
| 502 | 20230727 | 104400 | 770118030 | 6350 | 6360 | 6360 | 6350 | 646 |
| 503 | 20230727 | 104300 | 766011390 | 6360 | 6340 | 6360 | 6340 | 435 |
| 504 | 20230727 | 104200 | 763249220 | 6340 | 6310 | 6340 | 6310 | 74 |
| 505 | 20230727 | 104100 | 762781740 | 6310 | 6330 | 6330 | 6310 | 33 |
| 506 | 20230727 | 104000 | 762573490 | 6320 | 6320 | 6320 | 6320 | 380 |
| 507 | 20230727 | 103900 | 760171890 | 6320 | 6320 | 6320 | 6320 | 70 |
| 508 | 20230727 | 103800 | 759729490 | 6320 | 6320 | 6340 | 6320 | 126 |
| 509 | 20230727 | 103700 | 758933150 | 6310 | 6310 | 6310 | 6310 | 439 |
| 510 | 20230727 | 103600 | 756163060 | 6310 | 6310 | 6310 | 6310 | 10 |
| 511 | 20230727 | 103500 | 756099960 | 6310 | 6310 | 6310 | 6310 | 10 |
| 512 | 20230727 | 103400 | 756036860 | 6310 | 6310 | 6310 | 6310 | 6 |
| 513 | 20230727 | 103300 | 755999000 | 6310 | 6340 | 6340 | 6310 | 596 |
| 514 | 20230727 | 103200 | 752238090 | 6340 | 6340 | 6340 | 6340 | 199 |
| 515 | 20230727 | 103100 | 750976430 | 6290 | 6340 | 6340 | 6290 | 1102 |
| 516 | 20230727 | 103000 | 744022760 | 6340 | 6320 | 6350 | 6320 | 488 |
| 517 | 20230727 | 102900 | 740927210 | 6320 | 6320 | 6320 | 6320 | 1 |
| 518 | 20230727 | 102800 | 740920890 | 6320 | 6310 | 6320 | 6300 | 916 |
| 519 | 20230727 | 102700 | 735148290 | 6300 | 6310 | 6310 | 6300 | 15 |
| 520 | 20230727 | 102600 | 735053740 | 6320 | 6320 | 6320 | 6320 | 10 |
| 521 | 20230727 | 102500 | 734990540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 522 | 20230727 | 102400 | 734990540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 523 | 20230727 | 102300 | 734990540 | 6330 | 6330 | 6330 | 6330 | 151 |
| 524 | 20230727 | 102200 | 734034710 | 6330 | 6330 | 6330 | 6330 | 50 |
| 525 | 20230727 | 102100 | 733718210 | 6330 | 6330 | 6330 | 6330 | 1096 |
| 526 | 20230727 | 102000 | 726780530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 527 | 20230727 | 101900 | 726780530 | 6300 | 6300 | 6300 | 6300 | 1 |
| 528 | 20230727 | 101800 | 726774230 | 6300 | 6330 | 6340 | 6300 | 857 |
| 529 | 20230727 | 101700 | 721354400 | 6330 | 6320 | 6330 | 6320 | 2640 |
| 530 | 20230727 | 101600 | 704651760 | 6320 | 6320 | 6320 | 6320 | 8 |
| 531 | 20230727 | 101500 | 704601200 | 6280 | 6280 | 6280 | 6280 | 2 |
| 532 | 20230727 | 101400 | 704588640 | 6280 | 6280 | 6280 | 6280 | 225 |
| 533 | 20230727 | 101300 | 703175640 | 6280 | 6290 | 6290 | 6280 | 110 |
| 534 | 20230727 | 101200 | 702484340 | 6280 | 6280 | 6280 | 6280 | 74 |
| 535 | 20230727 | 101100 | 702019620 | 6320 | 6300 | 6320 | 6300 | 1717 |
| 536 | 20230727 | 101000 | 691198970 | 6300 | 6300 | 6300 | 6300 | 40 |
| 537 | 20230727 | 100900 | 690946970 | 6290 | 6290 | 6290 | 6290 | 200 |
| 538 | 20230727 | 100800 | 689688970 | 6290 | 6260 | 6290 | 6260 | 472 |
| 539 | 20230727 | 100700 | 686722520 | 6270 | 6260 | 6270 | 6260 | 184 |
| 540 | 20230727 | 100600 | 685569890 | 6260 | 6260 | 6260 | 6260 | 381 |
| 541 | 20230727 | 100500 | 683184830 | 6260 | 6260 | 6260 | 6260 | 53 |
| 542 | 20230727 | 100400 | 682853050 | 6270 | 6250 | 6270 | 6250 | 215 |
| 543 | 20230727 | 100300 | 681509280 | 6250 | 6280 | 6280 | 6250 | 1624 |
| 544 | 20230727 | 100200 | 671346660 | 6270 | 6270 | 6270 | 6270 | 0 |
| 545 | 20230727 | 100100 | 671346660 | 6270 | 6270 | 6270 | 6270 | 18 |
| 546 | 20230727 | 100000 | 671233800 | 6270 | 6300 | 6300 | 6270 | 362 |
| 547 | 20230727 | 095900 | 668957970 | 6320 | 6320 | 6320 | 6320 | 0 |
| 548 | 20230727 | 095800 | 668957970 | 6320 | 6300 | 6320 | 6300 | 30 |
| 549 | 20230727 | 095700 | 668768520 | 6270 | 6270 | 6270 | 6270 | 0 |
| 550 | 20230727 | 095600 | 668768520 | 6270 | 6300 | 6300 | 6270 | 389 |
| 551 | 20230727 | 095500 | 666322590 | 6290 | 6290 | 6290 | 6290 | 27 |
| 552 | 20230727 | 095400 | 666152760 | 6320 | 6320 | 6320 | 6320 | 0 |
| 553 | 20230727 | 095300 | 666152760 | 6320 | 6320 | 6320 | 6320 | 186 |
| 554 | 20230727 | 095200 | 664977240 | 6320 | 6300 | 6330 | 6250 | 1277 |
| 555 | 20230727 | 095100 | 656963420 | 6300 | 6340 | 6340 | 6300 | 1504 |
| 556 | 20230727 | 095000 | 647471210 | 6340 | 6350 | 6350 | 6340 | 448 |
| 557 | 20230727 | 094900 | 644630110 | 6350 | 6390 | 6390 | 6350 | 43 |
| 558 | 20230727 | 094800 | 644356340 | 6390 | 6390 | 6390 | 6340 | 238 |
| 559 | 20230727 | 094700 | 642836270 | 6340 | 6400 | 6420 | 6340 | 1953 |
| 560 | 20230727 | 094600 | 630360800 | 6400 | 6410 | 6410 | 6400 | 478 |
| 561 | 20230727 | 094500 | 627296830 | 6380 | 6420 | 6430 | 6380 | 6785 |
| 562 | 20230727 | 094400 | 583828640 | 6410 | 6350 | 6410 | 6350 | 2225 |
| 563 | 20230727 | 094300 | 569602160 | 6380 | 6380 | 6380 | 6340 | 1941 |
| 564 | 20230727 | 094200 | 557230780 | 6380 | 6330 | 6380 | 6330 | 3196 |
| 565 | 20230727 | 094100 | 536921400 | 6320 | 6270 | 6330 | 6270 | 3041 |
| 566 | 20230727 | 094000 | 517695100 | 6260 | 6280 | 6280 | 6260 | 1048 |
| 567 | 20230727 | 093900 | 511124760 | 6280 | 6310 | 6310 | 6280 | 3483 |
| 568 | 20230727 | 093800 | 489213440 | 6320 | 6320 | 6320 | 6320 | 6 |
| 569 | 20230727 | 093700 | 489175520 | 6320 | 6310 | 6330 | 6310 | 384 |
| 570 | 20230727 | 093600 | 486751270 | 6330 | 6320 | 6330 | 6300 | 757 |
| 571 | 20230727 | 093500 | 481972250 | 6320 | 6320 | 6340 | 6320 | 660 |
| 572 | 20230727 | 093400 | 477793300 | 6320 | 6290 | 6320 | 6290 | 279 |
| 573 | 20230727 | 093300 | 476034540 | 6300 | 6340 | 6340 | 6300 | 797 |
| 574 | 20230727 | 093200 | 471004820 | 6330 | 6310 | 6340 | 6310 | 1620 |
| 575 | 20230727 | 093100 | 460748130 | 6310 | 6280 | 6310 | 6280 | 1652 |
| 576 | 20230727 | 093000 | 450342330 | 6280 | 6290 | 6290 | 6270 | 621 |
| 577 | 20230727 | 092900 | 446445290 | 6290 | 6250 | 6290 | 6250 | 152 |
| 578 | 20230727 | 092800 | 445492730 | 6270 | 6260 | 6270 | 6250 | 1701 |
| 579 | 20230727 | 092700 | 434853840 | 6270 | 6310 | 6310 | 6270 | 2789 |
| 580 | 20230727 | 092600 | 417328950 | 6310 | 6330 | 6340 | 6310 | 2419 |
| 581 | 20230727 | 092500 | 402041640 | 6330 | 6360 | 6390 | 6310 | 2260 |
| 582 | 20230727 | 092400 | 387715970 | 6350 | 6240 | 6350 | 6230 | 7593 |
| 583 | 20230727 | 092300 | 339944120 | 6230 | 6240 | 6240 | 6210 | 950 |
| 584 | 20230727 | 092200 | 334021830 | 6230 | 6240 | 6240 | 6230 | 6897 |
| 585 | 20230727 | 092100 | 290999010 | 6240 | 6190 | 6250 | 6190 | 9786 |
| 586 | 20230727 | 092000 | 230102750 | 6190 | 6150 | 6190 | 6150 | 1270 |
| 587 | 20230727 | 091900 | 222271430 | 6150 | 6150 | 6150 | 6150 | 131 |
| 588 | 20230727 | 091800 | 221465780 | 6150 | 6150 | 6160 | 6140 | 836 |
| 589 | 20230727 | 091700 | 216318970 | 6160 | 6160 | 6160 | 6160 | 100 |
| 590 | 20230727 | 091600 | 215702970 | 6160 | 6160 | 6170 | 6160 | 1430 |
| 591 | 20230727 | 091500 | 206881240 | 6120 | 6150 | 6170 | 6120 | 1835 |
| 592 | 20230727 | 091400 | 195568040 | 6140 | 6130 | 6150 | 6120 | 1517 |
| 593 | 20230727 | 091300 | 186274070 | 6120 | 6130 | 6160 | 6120 | 502 |
| 594 | 20230727 | 091200 | 183188620 | 6110 | 6150 | 6170 | 6110 | 394 |
| 595 | 20230727 | 091100 | 180763800 | 6160 | 6120 | 6160 | 6090 | 1390 |
| 596 | 20230727 | 091000 | 172231140 | 6110 | 6070 | 6110 | 6060 | 408 |
| 597 | 20230727 | 090900 | 169747180 | 6060 | 6070 | 6070 | 6060 | 365 |
| 598 | 20230727 | 090800 | 167535170 | 6070 | 6080 | 6110 | 6060 | 1352 |
| 599 | 20230727 | 090700 | 159327380 | 6120 | 6120 | 6120 | 6080 | 944 |
| 600 | 20230727 | 090600 | 153578490 | 6120 | 6100 | 6120 | 6090 | 857 |
| 601 | 20230727 | 090500 | 148347120 | 6150 | 6130 | 6150 | 6100 | 1213 |
| 602 | 20230727 | 090400 | 140910890 | 6150 | 6170 | 6220 | 6140 | 6583 |
| 603 | 20230727 | 090300 | 100174620 | 6150 | 6130 | 6170 | 6110 | 3160 |
| 604 | 20230727 | 090200 | 80725170 | 6140 | 6090 | 6140 | 6050 | 3486 |
| 605 | 20230727 | 090100 | 59417930 | 6090 | 6150 | 6150 | 6040 | 4544 |
| 606 | 20230727 | 090000 | 31878550 | 6150 | 5990 | 6160 | 5990 | 5293 |