31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 3 | 20230727 | 192800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20230727 | 192700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20230727 | 192600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20230727 | 192500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20230727 | 192400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20230727 | 192300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20230727 | 192200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20230727 | 192100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20230727 | 192000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20230727 | 191900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20230727 | 191800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20230727 | 191700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20230727 | 191600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20230727 | 191500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20230727 | 191400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20230727 | 191300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20230727 | 191200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20230727 | 191100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20230727 | 191000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20230727 | 190900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20230727 | 190800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20230727 | 190700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20230727 | 190600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20230727 | 190500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20230727 | 190400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20230727 | 190300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20230727 | 190200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20230727 | 190100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20230727 | 190000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20230727 | 185900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 33 | 20230727 | 185800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20230727 | 185700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20230727 | 185600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20230727 | 185500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20230727 | 185400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20230727 | 185300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20230727 | 185200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20230727 | 185100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20230727 | 185000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20230727 | 184900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20230727 | 184800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20230727 | 184700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20230727 | 184600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20230727 | 184500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20230727 | 184400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20230727 | 184300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20230727 | 184200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20230727 | 184100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20230727 | 184000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20230727 | 183900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20230727 | 183800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20230727 | 183700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20230727 | 183600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20230727 | 183500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20230727 | 183400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20230727 | 183300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20230727 | 183200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20230727 | 183100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20230727 | 183000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20230727 | 182900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 63 | 20230727 | 182800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20230727 | 182700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20230727 | 182600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20230727 | 182500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20230727 | 182400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20230727 | 182300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20230727 | 182200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20230727 | 182100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20230727 | 182000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20230727 | 181900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20230727 | 181800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20230727 | 181700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20230727 | 181600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20230727 | 181500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20230727 | 181400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20230727 | 181300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20230727 | 181200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20230727 | 181100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20230727 | 181000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20230727 | 180900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20230727 | 180800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20230727 | 180700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20230727 | 180600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20230727 | 180500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20230727 | 180400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20230727 | 180300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20230727 | 180200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20230727 | 180100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20230727 | 180000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20230727 | 175900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 93 | 20230727 | 175800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20230727 | 175700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20230727 | 175600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20230727 | 175500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20230727 | 175400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20230727 | 175300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20230727 | 175200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20230727 | 175100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20230727 | 175000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20230727 | 174900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20230727 | 174800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20230727 | 174700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20230727 | 174600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20230727 | 174500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20230727 | 174400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20230727 | 174300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20230727 | 174200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20230727 | 174100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20230727 | 174000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20230727 | 173900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20230727 | 173800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20230727 | 173700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20230727 | 173600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20230727 | 173500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20230727 | 173400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20230727 | 173300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20230727 | 173200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20230727 | 173100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20230727 | 173000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20230727 | 172900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 123 | 20230727 | 172800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20230727 | 172700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20230727 | 172600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20230727 | 172500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20230727 | 172400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20230727 | 172300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20230727 | 172200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20230727 | 172100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20230727 | 172000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20230727 | 171900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20230727 | 171800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20230727 | 171700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20230727 | 171600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20230727 | 171500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20230727 | 171400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20230727 | 171300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20230727 | 171200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20230727 | 171100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20230727 | 171000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20230727 | 170900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20230727 | 170800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20230727 | 170700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20230727 | 170600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20230727 | 170500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20230727 | 170400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20230727 | 170300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20230727 | 170200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20230727 | 170100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20230727 | 170000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20230727 | 165900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 153 | 20230727 | 165800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20230727 | 165700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20230727 | 165600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20230727 | 165500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20230727 | 165400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20230727 | 165300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20230727 | 165200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20230727 | 165100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20230727 | 165000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20230727 | 164900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20230727 | 164800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20230727 | 164700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20230727 | 164600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20230727 | 164500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20230727 | 164400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20230727 | 164300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20230727 | 164200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20230727 | 164100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20230727 | 164000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20230727 | 163900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20230727 | 163800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20230727 | 163700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20230727 | 163600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20230727 | 163500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20230727 | 163400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20230727 | 163300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20230727 | 163200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20230727 | 163100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20230727 | 163000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20230727 | 162900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 183 | 20230727 | 162800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20230727 | 162700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20230727 | 162600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20230727 | 162500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20230727 | 162400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20230727 | 162300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20230727 | 162200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20230727 | 162100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20230727 | 162000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20230727 | 161900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20230727 | 161800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20230727 | 161700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20230727 | 161600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20230727 | 161500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20230727 | 161400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20230727 | 161300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20230727 | 161200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20230727 | 161100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20230727 | 161000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20230727 | 160900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20230727 | 160800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20230727 | 160700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20230727 | 160600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20230727 | 160500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20230727 | 160400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230727 | 160300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230727 | 160200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230727 | 160100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230727 | 160000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230727 | 155900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 213 | 20230727 | 155800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20230727 | 155700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20230727 | 155600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20230727 | 155500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20230727 | 155400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20230727 | 155300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20230727 | 155200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20230727 | 155100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20230727 | 155000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20230727 | 154900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20230727 | 154800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20230727 | 154700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 225 | 20230727 | 154600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 226 | 20230727 | 154500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 227 | 20230727 | 154400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 228 | 20230727 | 154300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 229 | 20230727 | 154200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 230 | 20230727 | 154100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 231 | 20230727 | 154000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 232 | 20230727 | 153900 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 233 | 20230727 | 153800 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 234 | 20230727 | 153700 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 235 | 20230727 | 153600 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 236 | 20230727 | 153500 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 237 | 20230727 | 153400 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 238 | 20230727 | 153300 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 239 | 20230727 | 153200 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 240 | 20230727 | 153100 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 241 | 20230727 | 153000 | 2575723970 | 6610 | 6610 | 6610 | 6610 | 4855 |
| 242 | 20230727 | 152900 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 243 | 20230727 | 152800 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 244 | 20230727 | 152700 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 245 | 20230727 | 152600 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 246 | 20230727 | 152500 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 247 | 20230727 | 152400 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 248 | 20230727 | 152300 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 249 | 20230727 | 152200 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 250 | 20230727 | 152100 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 251 | 20230727 | 152000 | 2543632420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 252 | 20230727 | 151900 | 2543632420 | 6510 | 6620 | 6620 | 6510 | 2643 |
| 253 | 20230727 | 151800 | 2526371300 | 6580 | 6620 | 6620 | 6580 | 81 |
| 254 | 20230727 | 151700 | 2525837120 | 6610 | 6580 | 6610 | 6580 | 165 |
| 255 | 20230727 | 151600 | 2524750970 | 6580 | 6600 | 6610 | 6580 | 1821 |
| 256 | 20230727 | 151500 | 2512753630 | 6560 | 6560 | 6560 | 6560 | 400 |
| 257 | 20230727 | 151400 | 2510129630 | 6560 | 6570 | 6570 | 6560 | 1637 |
| 258 | 20230727 | 151300 | 2499379260 | 6570 | 6590 | 6590 | 6570 | 2164 |
| 259 | 20230727 | 151200 | 2485161680 | 6570 | 6590 | 6590 | 6570 | 383 |
| 260 | 20230727 | 151100 | 2482643720 | 6590 | 6600 | 6600 | 6590 | 240 |
| 261 | 20230727 | 151000 | 2481061970 | 6610 | 6570 | 6610 | 6560 | 1503 |
| 262 | 20230727 | 150900 | 2471162530 | 6560 | 6570 | 6570 | 6560 | 88 |
| 263 | 20230727 | 150800 | 2470584380 | 6510 | 6540 | 6570 | 6510 | 1165 |
| 264 | 20230727 | 150700 | 2462977000 | 6580 | 6580 | 6580 | 6580 | 50 |
| 265 | 20230727 | 150600 | 2462648000 | 6590 | 6540 | 6590 | 6540 | 331 |
| 266 | 20230727 | 150500 | 2460482960 | 6540 | 6570 | 6570 | 6530 | 1369 |
| 267 | 20230727 | 150400 | 2451526770 | 6570 | 6600 | 6600 | 6570 | 502 |
| 268 | 20230727 | 150300 | 2448225570 | 6600 | 6600 | 6600 | 6600 | 0 |
| 269 | 20230727 | 150200 | 2448225570 | 6600 | 6600 | 6600 | 6600 | 6 |
| 270 | 20230727 | 150100 | 2448185970 | 6600 | 6590 | 6600 | 6560 | 148 |
| 271 | 20230727 | 150000 | 2447215020 | 6590 | 6610 | 6610 | 6590 | 126 |
| 272 | 20230727 | 145900 | 2446382790 | 6620 | 6600 | 6620 | 6600 | 706 |
| 273 | 20230727 | 145800 | 2441716170 | 6600 | 6590 | 6600 | 6590 | 1329 |
| 274 | 20230727 | 145700 | 2432955580 | 6590 | 6590 | 6590 | 6590 | 1 |
| 275 | 20230727 | 145600 | 2432948990 | 6590 | 6590 | 6590 | 6550 | 663 |
| 276 | 20230727 | 145500 | 2428590300 | 6600 | 6600 | 6600 | 6600 | 19 |
| 277 | 20230727 | 145400 | 2428464900 | 6620 | 6600 | 6620 | 6600 | 170 |
| 278 | 20230727 | 145300 | 2427341620 | 6600 | 6600 | 6600 | 6600 | 15 |
| 279 | 20230727 | 145200 | 2427242620 | 6600 | 6600 | 6610 | 6600 | 764 |
| 280 | 20230727 | 145100 | 2422199220 | 6610 | 6570 | 6610 | 6500 | 9972 |
| 281 | 20230727 | 145000 | 2356929270 | 6550 | 6600 | 6600 | 6550 | 3987 |
| 282 | 20230727 | 144900 | 2330749360 | 6600 | 6600 | 6600 | 6600 | 300 |
| 283 | 20230727 | 144800 | 2328769360 | 6600 | 6600 | 6610 | 6600 | 1055 |
| 284 | 20230727 | 144700 | 2321805820 | 6600 | 6640 | 6660 | 6600 | 1618 |
| 285 | 20230727 | 144600 | 2311109200 | 6670 | 6650 | 6670 | 6640 | 247 |
| 286 | 20230727 | 144500 | 2309466460 | 6650 | 6650 | 6660 | 6560 | 943 |
| 287 | 20230727 | 144400 | 2303244380 | 6650 | 6660 | 6660 | 6650 | 9 |
| 288 | 20230727 | 144300 | 2303184470 | 6680 | 6680 | 6680 | 6680 | 0 |
| 289 | 20230727 | 144200 | 2303184470 | 6680 | 6680 | 6680 | 6680 | 0 |
| 290 | 20230727 | 144100 | 2303184470 | 6680 | 6660 | 6680 | 6660 | 65 |
| 291 | 20230727 | 144000 | 2302750990 | 6660 | 6660 | 6660 | 6650 | 103 |
| 292 | 20230727 | 143900 | 2302065810 | 6680 | 6680 | 6680 | 6680 | 0 |
| 293 | 20230727 | 143800 | 2302065810 | 6680 | 6680 | 6680 | 6680 | 0 |
| 294 | 20230727 | 143700 | 2302065810 | 6680 | 6680 | 6680 | 6680 | 1 |
| 295 | 20230727 | 143600 | 2302059130 | 6680 | 6680 | 6680 | 6680 | 3 |
| 296 | 20230727 | 143500 | 2302039090 | 6690 | 6670 | 6690 | 6660 | 425 |
| 297 | 20230727 | 143400 | 2299203380 | 6700 | 6700 | 6700 | 6700 | 0 |
| 298 | 20230727 | 143300 | 2299203380 | 6700 | 6700 | 6700 | 6700 | 0 |
| 299 | 20230727 | 143200 | 2299203380 | 6700 | 6690 | 6700 | 6690 | 409 |
| 300 | 20230727 | 143100 | 2296466580 | 6650 | 6690 | 6690 | 6650 | 422 |
| 301 | 20230727 | 143000 | 2293660200 | 6690 | 6690 | 6690 | 6690 | 1 |
| 302 | 20230727 | 142900 | 2293653510 | 6690 | 6660 | 6690 | 6650 | 1037 |
| 303 | 20230727 | 142800 | 2286742440 | 6670 | 6670 | 6670 | 6670 | 0 |
| 304 | 20230727 | 142700 | 2286742440 | 6670 | 6670 | 6670 | 6670 | 3 |
| 305 | 20230727 | 142600 | 2286722430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 306 | 20230727 | 142500 | 2286722430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 307 | 20230727 | 142400 | 2286722430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 308 | 20230727 | 142300 | 2286722430 | 6680 | 6680 | 6680 | 6680 | 1000 |
| 309 | 20230727 | 142200 | 2280042430 | 6680 | 6670 | 6680 | 6670 | 200 |
| 310 | 20230727 | 142100 | 2278706530 | 6680 | 6680 | 6680 | 6680 | 0 |
| 311 | 20230727 | 142000 | 2278706530 | 6680 | 6630 | 6680 | 6630 | 31 |
| 312 | 20230727 | 141900 | 2278500950 | 6690 | 6660 | 6690 | 6600 | 2331 |
| 313 | 20230727 | 141800 | 2263034370 | 6650 | 6700 | 6700 | 6650 | 12 |
| 314 | 20230727 | 141700 | 2262954470 | 6700 | 6690 | 6700 | 6640 | 992 |
| 315 | 20230727 | 141600 | 2256343960 | 6700 | 6640 | 6700 | 6640 | 2352 |
| 316 | 20230727 | 141500 | 2240666370 | 6690 | 6660 | 6690 | 6660 | 103 |
| 317 | 20230727 | 141400 | 2239980090 | 6630 | 6630 | 6630 | 6630 | 0 |
| 318 | 20230727 | 141300 | 2239980090 | 6630 | 6690 | 6690 | 6630 | 151 |
| 319 | 20230727 | 141200 | 2238977400 | 6690 | 6640 | 6690 | 6640 | 278 |
| 320 | 20230727 | 141100 | 2237124630 | 6690 | 6650 | 6690 | 6640 | 539 |
| 321 | 20230727 | 141000 | 2233531680 | 6690 | 6650 | 6690 | 6650 | 9 |
| 322 | 20230727 | 140900 | 2233471510 | 6700 | 6700 | 6700 | 6700 | 3 |
| 323 | 20230727 | 140800 | 2233451410 | 6700 | 6680 | 6700 | 6630 | 2765 |
| 324 | 20230727 | 140700 | 2215026920 | 6680 | 6630 | 6680 | 6630 | 271 |
| 325 | 20230727 | 140600 | 2213223540 | 6680 | 6630 | 6680 | 6620 | 3267 |
| 326 | 20230727 | 140500 | 2191495320 | 6670 | 6650 | 6670 | 6640 | 253 |
| 327 | 20230727 | 140400 | 2189812180 | 6640 | 6650 | 6650 | 6640 | 105 |
| 328 | 20230727 | 140300 | 2189114130 | 6660 | 6660 | 6660 | 6660 | 6 |
| 329 | 20230727 | 140200 | 2189074170 | 6660 | 6660 | 6660 | 6660 | 21 |
| 330 | 20230727 | 140100 | 2188934310 | 6640 | 6640 | 6640 | 6640 | 17 |
| 331 | 20230727 | 140000 | 2188821430 | 6670 | 6670 | 6670 | 6670 | 14 |
| 332 | 20230727 | 135900 | 2188728050 | 6670 | 6630 | 6670 | 6630 | 1013 |
| 333 | 20230727 | 135800 | 2181996960 | 6640 | 6640 | 6640 | 6640 | 0 |
| 334 | 20230727 | 135700 | 2181996960 | 6640 | 6640 | 6640 | 6640 | 50 |
| 335 | 20230727 | 135600 | 2181664960 | 6650 | 6650 | 6650 | 6650 | 1 |
| 336 | 20230727 | 135500 | 2181658310 | 6650 | 6650 | 6650 | 6650 | 1256 |
| 337 | 20230727 | 135400 | 2173305910 | 6680 | 6670 | 6680 | 6650 | 1310 |
| 338 | 20230727 | 135300 | 2164588400 | 6680 | 6680 | 6680 | 6680 | 3 |
| 339 | 20230727 | 135200 | 2164568360 | 6670 | 6670 | 6670 | 6670 | 1 |
| 340 | 20230727 | 135100 | 2164561690 | 6650 | 6650 | 6650 | 6650 | 433 |
| 341 | 20230727 | 135000 | 2161682240 | 6680 | 6680 | 6680 | 6680 | 4 |
| 342 | 20230727 | 134900 | 2161655520 | 6680 | 6680 | 6680 | 6680 | 301 |
| 343 | 20230727 | 134800 | 2159644840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 344 | 20230727 | 134700 | 2159644840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 345 | 20230727 | 134600 | 2159644840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 346 | 20230727 | 134500 | 2159644840 | 6700 | 6650 | 6700 | 6650 | 1892 |
| 347 | 20230727 | 134400 | 2147034880 | 6690 | 6690 | 6690 | 6690 | 0 |
| 348 | 20230727 | 134300 | 2147034880 | 6690 | 6650 | 6690 | 6600 | 553 |
| 349 | 20230727 | 134200 | 2143357310 | 6650 | 6680 | 6680 | 6650 | 4 |
| 350 | 20230727 | 134100 | 2143330650 | 6670 | 6660 | 6670 | 6660 | 446 |
| 351 | 20230727 | 134000 | 2140359050 | 6640 | 6650 | 6650 | 6640 | 346 |
| 352 | 20230727 | 133900 | 2138060920 | 6660 | 6670 | 6670 | 6660 | 143 |
| 353 | 20230727 | 133800 | 2137108420 | 6670 | 6690 | 6690 | 6670 | 64 |
| 354 | 20230727 | 133700 | 2136680540 | 6690 | 6690 | 6700 | 6690 | 581 |
| 355 | 20230727 | 133600 | 2132788190 | 6690 | 6690 | 6690 | 6680 | 837 |
| 356 | 20230727 | 133500 | 2127188810 | 6690 | 6670 | 6690 | 6670 | 405 |
| 357 | 20230727 | 133400 | 2124482530 | 6670 | 6670 | 6670 | 6670 | 0 |
| 358 | 20230727 | 133300 | 2124482530 | 6670 | 6670 | 6670 | 6670 | 7 |
| 359 | 20230727 | 133200 | 2124435840 | 6680 | 6670 | 6680 | 6670 | 53 |
| 360 | 20230727 | 133100 | 2124081890 | 6680 | 6660 | 6680 | 6660 | 9 |
| 361 | 20230727 | 133000 | 2124021860 | 6650 | 6640 | 6650 | 6640 | 182 |
| 362 | 20230727 | 132900 | 2122812880 | 6640 | 6640 | 6640 | 6640 | 68 |
| 363 | 20230727 | 132800 | 2122361360 | 6640 | 6630 | 6640 | 6630 | 501 |
| 364 | 20230727 | 132700 | 2119037730 | 6590 | 6590 | 6600 | 6590 | 81 |
| 365 | 20230727 | 132600 | 2118503900 | 6560 | 6620 | 6620 | 6560 | 100 |
| 366 | 20230727 | 132500 | 2117846740 | 6620 | 6620 | 6620 | 6620 | 0 |
| 367 | 20230727 | 132400 | 2117846740 | 6620 | 6620 | 6620 | 6620 | 100 |
| 368 | 20230727 | 132300 | 2117184740 | 6610 | 6610 | 6610 | 6610 | 0 |
| 369 | 20230727 | 132200 | 2117184740 | 6610 | 6590 | 6610 | 6570 | 1294 |
| 370 | 20230727 | 132100 | 2108642510 | 6560 | 6580 | 6580 | 6560 | 200 |
| 371 | 20230727 | 132000 | 2107328510 | 6600 | 6590 | 6600 | 6560 | 700 |
| 372 | 20230727 | 131900 | 2102714450 | 6600 | 6600 | 6600 | 6600 | 0 |
| 373 | 20230727 | 131800 | 2102714450 | 6600 | 6580 | 6600 | 6580 | 337 |
| 374 | 20230727 | 131700 | 2100496970 | 6570 | 6600 | 6600 | 6570 | 1005 |
| 375 | 20230727 | 131600 | 2093877400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 376 | 20230727 | 131500 | 2093877400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 377 | 20230727 | 131400 | 2093877400 | 6620 | 6610 | 6620 | 6610 | 229 |
| 378 | 20230727 | 131300 | 2092363700 | 6610 | 6590 | 6610 | 6590 | 1271 |
| 379 | 20230727 | 131200 | 2083982370 | 6590 | 6590 | 6590 | 6590 | 283 |
| 380 | 20230727 | 131100 | 2082117400 | 6600 | 6600 | 6600 | 6600 | 79 |
| 381 | 20230727 | 131000 | 2081596000 | 6600 | 6610 | 6610 | 6600 | 256 |
| 382 | 20230727 | 130900 | 2079905390 | 6610 | 6620 | 6630 | 6610 | 693 |
| 383 | 20230727 | 130800 | 2075319500 | 6630 | 6620 | 6630 | 6620 | 31 |
| 384 | 20230727 | 130700 | 2075114270 | 6630 | 6630 | 6630 | 6630 | 41 |
| 385 | 20230727 | 130600 | 2074842440 | 6640 | 6660 | 6660 | 6640 | 5 |
| 386 | 20230727 | 130500 | 2074809200 | 6630 | 6630 | 6630 | 6630 | 20 |
| 387 | 20230727 | 130400 | 2074676600 | 6630 | 6630 | 6630 | 6630 | 75 |
| 388 | 20230727 | 130300 | 2074179350 | 6630 | 6640 | 6640 | 6630 | 436 |
| 389 | 20230727 | 130200 | 2071287570 | 6650 | 6660 | 6660 | 6650 | 9 |
| 390 | 20230727 | 130100 | 2071227710 | 6660 | 6660 | 6660 | 6660 | 2 |
| 391 | 20230727 | 130000 | 2071214390 | 6660 | 6660 | 6660 | 6660 | 150 |
| 392 | 20230727 | 125900 | 2070215390 | 6660 | 6650 | 6670 | 6650 | 89 |
| 393 | 20230727 | 125800 | 2069623230 | 6670 | 6670 | 6670 | 6670 | 1 |
| 394 | 20230727 | 125700 | 2069616560 | 6630 | 6630 | 6630 | 6630 | 0 |
| 395 | 20230727 | 125600 | 2069616560 | 6630 | 6630 | 6630 | 6630 | 1 |
| 396 | 20230727 | 125500 | 2069609930 | 6650 | 6650 | 6650 | 6650 | 0 |
| 397 | 20230727 | 125400 | 2069609930 | 6650 | 6640 | 6650 | 6640 | 324 |
| 398 | 20230727 | 125300 | 2067455470 | 6600 | 6650 | 6650 | 6590 | 65 |
| 399 | 20230727 | 125200 | 2067026020 | 6650 | 6650 | 6650 | 6650 | 0 |
| 400 | 20230727 | 125100 | 2067026020 | 6650 | 6650 | 6650 | 6650 | 5 |
| 401 | 20230727 | 125000 | 2066992770 | 6660 | 6630 | 6660 | 6630 | 2 |
| 402 | 20230727 | 124900 | 2066979480 | 6620 | 6620 | 6620 | 6620 | 200 |
| 403 | 20230727 | 124800 | 2065655480 | 6620 | 6620 | 6620 | 6620 | 20 |
| 404 | 20230727 | 124700 | 2065523080 | 6570 | 6670 | 6670 | 6570 | 5051 |
| 405 | 20230727 | 124600 | 2032284340 | 6670 | 6670 | 6670 | 6670 | 20 |
| 406 | 20230727 | 124500 | 2032150940 | 6670 | 6630 | 6670 | 6620 | 1121 |
| 407 | 20230727 | 124400 | 2024686670 | 6590 | 6630 | 6630 | 6570 | 5132 |
| 408 | 20230727 | 124300 | 1990848080 | 6620 | 6670 | 6670 | 6600 | 2448 |
| 409 | 20230727 | 124200 | 1974656040 | 6700 | 6700 | 6700 | 6700 | 0 |
| 410 | 20230727 | 124100 | 1974656040 | 6700 | 6700 | 6700 | 6700 | 250 |
| 411 | 20230727 | 124000 | 1972981040 | 6670 | 6700 | 6700 | 6670 | 3 |
| 412 | 20230727 | 123900 | 1972961000 | 6700 | 6700 | 6700 | 6700 | 15 |
| 413 | 20230727 | 123800 | 1972860500 | 6670 | 6670 | 6670 | 6670 | 5 |
| 414 | 20230727 | 123700 | 1972827150 | 6660 | 6670 | 6670 | 6660 | 14 |
| 415 | 20230727 | 123600 | 1972733880 | 6670 | 6680 | 6680 | 6660 | 455 |
| 416 | 20230727 | 123500 | 1969700480 | 6670 | 6680 | 6680 | 6670 | 115 |
| 417 | 20230727 | 123400 | 1968933200 | 6700 | 6700 | 6700 | 6700 | 109 |
| 418 | 20230727 | 123300 | 1968202900 | 6700 | 6670 | 6700 | 6670 | 234 |
| 419 | 20230727 | 123200 | 1966638130 | 6660 | 6700 | 6700 | 6660 | 21 |
| 420 | 20230727 | 123100 | 1966497620 | 6700 | 6660 | 6700 | 6660 | 687 |
| 421 | 20230727 | 123000 | 1961906300 | 6660 | 6660 | 6660 | 6660 | 7 |
| 422 | 20230727 | 122900 | 1961859680 | 6680 | 6680 | 6680 | 6680 | 0 |
| 423 | 20230727 | 122800 | 1961859680 | 6680 | 6680 | 6680 | 6680 | 1 |
| 424 | 20230727 | 122700 | 1961853000 | 6660 | 6660 | 6660 | 6660 | 1 |
| 425 | 20230727 | 122600 | 1961846340 | 6660 | 6640 | 6670 | 6640 | 1304 |
| 426 | 20230727 | 122500 | 1953181260 | 6680 | 6660 | 6680 | 6660 | 471 |
| 427 | 20230727 | 122400 | 1950040970 | 6630 | 6630 | 6630 | 6630 | 107 |
| 428 | 20230727 | 122300 | 1949331560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 429 | 20230727 | 122200 | 1949331560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 430 | 20230727 | 122100 | 1949331560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 431 | 20230727 | 122000 | 1949331560 | 6670 | 6620 | 6670 | 6620 | 238 |
| 432 | 20230727 | 121900 | 1947754450 | 6630 | 6630 | 6630 | 6630 | 1 |
| 433 | 20230727 | 121800 | 1947747820 | 6630 | 6650 | 6650 | 6630 | 2319 |
| 434 | 20230727 | 121700 | 1932357610 | 6650 | 6650 | 6650 | 6650 | 599 |
| 435 | 20230727 | 121600 | 1928374260 | 6670 | 6680 | 6680 | 6650 | 51 |
| 436 | 20230727 | 121500 | 1928034250 | 6680 | 6680 | 6680 | 6680 | 1 |
| 437 | 20230727 | 121400 | 1928027570 | 6670 | 6650 | 6670 | 6650 | 707 |
| 438 | 20230727 | 121300 | 1923325180 | 6650 | 6670 | 6670 | 6650 | 495 |
| 439 | 20230727 | 121200 | 1920029270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 440 | 20230727 | 121100 | 1920029270 | 6680 | 6690 | 6690 | 6680 | 384 |
| 441 | 20230727 | 121000 | 1917460850 | 6730 | 6730 | 6730 | 6730 | 0 |
| 442 | 20230727 | 120900 | 1917460850 | 6730 | 6730 | 6730 | 6730 | 1 |
| 443 | 20230727 | 120800 | 1917454120 | 6730 | 6740 | 6740 | 6730 | 2 |
| 444 | 20230727 | 120700 | 1917440650 | 6700 | 6700 | 6700 | 6700 | 16 |
| 445 | 20230727 | 120600 | 1917333450 | 6710 | 6710 | 6710 | 6710 | 1 |
| 446 | 20230727 | 120500 | 1917326740 | 6750 | 6730 | 6750 | 6730 | 35 |
| 447 | 20230727 | 120400 | 1917090580 | 6720 | 6690 | 6720 | 6690 | 24 |
| 448 | 20230727 | 120300 | 1916929360 | 6680 | 6670 | 6680 | 6670 | 71 |
| 449 | 20230727 | 120200 | 1916455780 | 6700 | 6700 | 6700 | 6700 | 147 |
| 450 | 20230727 | 120100 | 1915470880 | 6640 | 6670 | 6670 | 6640 | 300 |
| 451 | 20230727 | 120000 | 1913474830 | 6690 | 6690 | 6700 | 6660 | 1352 |
| 452 | 20230727 | 115900 | 1904445050 | 6700 | 6700 | 6700 | 6700 | 96 |
| 453 | 20230727 | 115800 | 1903801850 | 6650 | 6740 | 6740 | 6650 | 892 |
| 454 | 20230727 | 115700 | 1897845410 | 6740 | 6740 | 6740 | 6740 | 1 |
| 455 | 20230727 | 115600 | 1897838670 | 6710 | 6730 | 6730 | 6710 | 819 |
| 456 | 20230727 | 115500 | 1892343120 | 6710 | 6720 | 6740 | 6710 | 50 |
| 457 | 20230727 | 115400 | 1892006610 | 6730 | 6710 | 6730 | 6710 | 41 |
| 458 | 20230727 | 115300 | 1891731480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 459 | 20230727 | 115200 | 1891731480 | 6750 | 6750 | 6750 | 6700 | 53 |
| 460 | 20230727 | 115100 | 1891376280 | 6700 | 6720 | 6720 | 6700 | 4040 |
| 461 | 20230727 | 115000 | 1864267590 | 6720 | 6730 | 6730 | 6710 | 726 |
| 462 | 20230727 | 114900 | 1859388430 | 6740 | 6740 | 6740 | 6740 | 57 |
| 463 | 20230727 | 114800 | 1859004250 | 6740 | 6770 | 6780 | 6740 | 63 |
| 464 | 20230727 | 114700 | 1858577870 | 6770 | 6770 | 6770 | 6760 | 686 |
| 465 | 20230727 | 114600 | 1853934400 | 6720 | 6760 | 6760 | 6720 | 31 |
| 466 | 20230727 | 114500 | 1853725600 | 6760 | 6770 | 6770 | 6760 | 101 |
| 467 | 20230727 | 114400 | 1853042830 | 6750 | 6750 | 6750 | 6750 | 3 |
| 468 | 20230727 | 114300 | 1853022580 | 6750 | 6750 | 6750 | 6750 | 645 |
| 469 | 20230727 | 114200 | 1848668830 | 6750 | 6780 | 6780 | 6750 | 352 |
| 470 | 20230727 | 114100 | 1846292680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 471 | 20230727 | 114000 | 1846292680 | 6760 | 6760 | 6760 | 6760 | 22 |
| 472 | 20230727 | 113900 | 1846143960 | 6760 | 6760 | 6760 | 6760 | 106 |
| 473 | 20230727 | 113800 | 1845427400 | 6780 | 6780 | 6780 | 6780 | 3 |
| 474 | 20230727 | 113700 | 1845407060 | 6780 | 6730 | 6780 | 6730 | 4443 |
| 475 | 20230727 | 113600 | 1815470900 | 6740 | 6740 | 6740 | 6740 | 1 |
| 476 | 20230727 | 113500 | 1815464160 | 6720 | 6720 | 6720 | 6720 | 100 |
| 477 | 20230727 | 113400 | 1814792160 | 6740 | 6720 | 6740 | 6720 | 836 |
| 478 | 20230727 | 113300 | 1809173500 | 6720 | 6720 | 6720 | 6720 | 0 |
| 479 | 20230727 | 113200 | 1809173500 | 6720 | 6720 | 6720 | 6710 | 463 |
| 480 | 20230727 | 113100 | 1806062790 | 6720 | 6730 | 6730 | 6720 | 730 |
| 481 | 20230727 | 113000 | 1801150220 | 6760 | 6730 | 6760 | 6730 | 143 |
| 482 | 20230727 | 112900 | 1800187530 | 6730 | 6730 | 6730 | 6730 | 174 |
| 483 | 20230727 | 112800 | 1799016510 | 6780 | 6770 | 6780 | 6770 | 200 |
| 484 | 20230727 | 112700 | 1797661510 | 6770 | 6750 | 6770 | 6720 | 492 |
| 485 | 20230727 | 112600 | 1794346430 | 6750 | 6750 | 6750 | 6750 | 33 |
| 486 | 20230727 | 112500 | 1794123680 | 6750 | 6750 | 6750 | 6750 | 8 |
| 487 | 20230727 | 112400 | 1794069680 | 6770 | 6770 | 6770 | 6770 | 19 |
| 488 | 20230727 | 112300 | 1793941050 | 6770 | 6770 | 6770 | 6750 | 93 |
| 489 | 20230727 | 112200 | 1793313220 | 6770 | 6750 | 6770 | 6750 | 9 |
| 490 | 20230727 | 112100 | 1793252450 | 6760 | 6760 | 6760 | 6750 | 1419 |
| 491 | 20230727 | 112000 | 1783673660 | 6760 | 6770 | 6770 | 6760 | 694 |
| 492 | 20230727 | 111900 | 1778981670 | 6770 | 6770 | 6770 | 6770 | 232 |
| 493 | 20230727 | 111800 | 1777411030 | 6780 | 6780 | 6780 | 6780 | 73 |
| 494 | 20230727 | 111700 | 1776916090 | 6770 | 6800 | 6800 | 6770 | 210 |
| 495 | 20230727 | 111600 | 1775491670 | 6800 | 6780 | 6800 | 6770 | 24 |
| 496 | 20230727 | 111500 | 1775328980 | 6790 | 6810 | 6810 | 6780 | 405 |
| 497 | 20230727 | 111400 | 1772575240 | 6820 | 6820 | 6830 | 6820 | 1340 |
| 498 | 20230727 | 111300 | 1763425360 | 6830 | 6820 | 6830 | 6790 | 4316 |
| 499 | 20230727 | 111200 | 1734046880 | 6820 | 6820 | 6820 | 6780 | 846 |
| 500 | 20230727 | 111100 | 1728305160 | 6820 | 6800 | 6820 | 6800 | 2019 |
| 501 | 20230727 | 111000 | 1714554240 | 6810 | 6810 | 6810 | 6810 | 3 |
| 502 | 20230727 | 110900 | 1714533810 | 6770 | 6770 | 6810 | 6760 | 3837 |
| 503 | 20230727 | 110800 | 1688469350 | 6760 | 6780 | 6790 | 6760 | 3691 |
| 504 | 20230727 | 110700 | 1663473230 | 6760 | 6750 | 6770 | 6750 | 32 |
| 505 | 20230727 | 110600 | 1663256930 | 6760 | 6770 | 6770 | 6740 | 411 |
| 506 | 20230727 | 110500 | 1660477820 | 6760 | 6780 | 6780 | 6760 | 20 |
| 507 | 20230727 | 110400 | 1660342420 | 6780 | 6750 | 6780 | 6750 | 12 |
| 508 | 20230727 | 110300 | 1660261390 | 6750 | 6760 | 6760 | 6750 | 1457 |
| 509 | 20230727 | 110200 | 1650412280 | 6760 | 6780 | 6780 | 6760 | 369 |
| 510 | 20230727 | 110100 | 1647913440 | 6780 | 6740 | 6790 | 6740 | 2102 |
| 511 | 20230727 | 110000 | 1633688470 | 6760 | 6740 | 6760 | 6740 | 2237 |
| 512 | 20230727 | 105900 | 1618610890 | 6730 | 6730 | 6730 | 6730 | 150 |
| 513 | 20230727 | 105800 | 1617601390 | 6750 | 6750 | 6750 | 6740 | 162 |
| 514 | 20230727 | 105700 | 1616508400 | 6750 | 6760 | 6760 | 6740 | 2161 |
| 515 | 20230727 | 105600 | 1601938560 | 6760 | 6770 | 6790 | 6740 | 1576 |
| 516 | 20230727 | 105500 | 1591264050 | 6780 | 6700 | 6780 | 6700 | 6619 |
| 517 | 20230727 | 105400 | 1546527670 | 6730 | 6700 | 6730 | 6700 | 4209 |
| 518 | 20230727 | 105300 | 1518260090 | 6700 | 6700 | 6700 | 6680 | 508 |
| 519 | 20230727 | 105200 | 1514862310 | 6710 | 6710 | 6710 | 6710 | 170 |
| 520 | 20230727 | 105100 | 1513721610 | 6710 | 6720 | 6720 | 6710 | 20 |
| 521 | 20230727 | 105000 | 1513587360 | 6720 | 6710 | 6720 | 6710 | 622 |
| 522 | 20230727 | 104900 | 1509409290 | 6700 | 6690 | 6700 | 6680 | 292 |
| 523 | 20230727 | 104800 | 1507454310 | 6680 | 6670 | 6700 | 6670 | 616 |
| 524 | 20230727 | 104700 | 1503339980 | 6680 | 6700 | 6700 | 6680 | 1111 |
| 525 | 20230727 | 104600 | 1495906520 | 6720 | 6710 | 6720 | 6710 | 58 |
| 526 | 20230727 | 104500 | 1495516860 | 6710 | 6710 | 6710 | 6710 | 29 |
| 527 | 20230727 | 104400 | 1495322270 | 6720 | 6710 | 6720 | 6710 | 52 |
| 528 | 20230727 | 104300 | 1494972980 | 6710 | 6710 | 6710 | 6710 | 10 |
| 529 | 20230727 | 104200 | 1494905880 | 6710 | 6710 | 6710 | 6710 | 616 |
| 530 | 20230727 | 104100 | 1490772520 | 6710 | 6730 | 6730 | 6700 | 533 |
| 531 | 20230727 | 104000 | 1487195460 | 6730 | 6700 | 6730 | 6700 | 293 |
| 532 | 20230727 | 103900 | 1485230140 | 6740 | 6720 | 6740 | 6710 | 447 |
| 533 | 20230727 | 103800 | 1482227600 | 6740 | 6730 | 6750 | 6730 | 122 |
| 534 | 20230727 | 103700 | 1481406330 | 6760 | 6760 | 6760 | 6760 | 0 |
| 535 | 20230727 | 103600 | 1481406330 | 6760 | 6750 | 6760 | 6720 | 1079 |
| 536 | 20230727 | 103500 | 1474120060 | 6750 | 6730 | 6750 | 6720 | 29 |
| 537 | 20230727 | 103400 | 1473925140 | 6740 | 6740 | 6740 | 6740 | 1199 |
| 538 | 20230727 | 103300 | 1465843880 | 6740 | 6740 | 6760 | 6740 | 3002 |
| 539 | 20230727 | 103200 | 1445601370 | 6740 | 6750 | 6760 | 6740 | 541 |
| 540 | 20230727 | 103100 | 1441948750 | 6750 | 6740 | 6750 | 6730 | 985 |
| 541 | 20230727 | 103000 | 1435302100 | 6740 | 6740 | 6740 | 6740 | 24 |
| 542 | 20230727 | 102900 | 1435140340 | 6750 | 6730 | 6750 | 6730 | 2132 |
| 543 | 20230727 | 102800 | 1420774180 | 6710 | 6720 | 6740 | 6710 | 762 |
| 544 | 20230727 | 102700 | 1415651890 | 6730 | 6740 | 6740 | 6730 | 376 |
| 545 | 20230727 | 102600 | 1413119860 | 6740 | 6730 | 6740 | 6730 | 171 |
| 546 | 20230727 | 102500 | 1411967390 | 6750 | 6740 | 6750 | 6720 | 680 |
| 547 | 20230727 | 102400 | 1407389020 | 6750 | 6750 | 6750 | 6740 | 324 |
| 548 | 20230727 | 102300 | 1405203230 | 6740 | 6740 | 6750 | 6720 | 335 |
| 549 | 20230727 | 102200 | 1402946950 | 6750 | 6730 | 6760 | 6730 | 1843 |
| 550 | 20230727 | 102100 | 1390525230 | 6750 | 6750 | 6760 | 6720 | 2597 |
| 551 | 20230727 | 102000 | 1373026260 | 6720 | 6750 | 6750 | 6720 | 688 |
| 552 | 20230727 | 101900 | 1368395410 | 6760 | 6760 | 6760 | 6750 | 95 |
| 553 | 20230727 | 101800 | 1367753310 | 6770 | 6760 | 6770 | 6750 | 2115 |
| 554 | 20230727 | 101700 | 1353455810 | 6760 | 6730 | 6760 | 6700 | 3566 |
| 555 | 20230727 | 101600 | 1329415790 | 6750 | 6720 | 6750 | 6720 | 2791 |
| 556 | 20230727 | 101500 | 1310627020 | 6710 | 6700 | 6710 | 6700 | 313 |
| 557 | 20230727 | 101400 | 1308527760 | 6700 | 6720 | 6720 | 6700 | 815 |
| 558 | 20230727 | 101300 | 1303066200 | 6710 | 6720 | 6720 | 6700 | 680 |
| 559 | 20230727 | 101200 | 1298499800 | 6720 | 6720 | 6730 | 6700 | 457 |
| 560 | 20230727 | 101100 | 1295429840 | 6720 | 6720 | 6730 | 6720 | 1173 |
| 561 | 20230727 | 101000 | 1287546770 | 6750 | 6740 | 6750 | 6740 | 301 |
| 562 | 20230727 | 100900 | 1285516020 | 6740 | 6720 | 6740 | 6710 | 2309 |
| 563 | 20230727 | 100800 | 1269980310 | 6710 | 6710 | 6720 | 6710 | 379 |
| 564 | 20230727 | 100700 | 1267437110 | 6710 | 6700 | 6710 | 6700 | 267 |
| 565 | 20230727 | 100600 | 1265646450 | 6690 | 6700 | 6700 | 6680 | 497 |
| 566 | 20230727 | 100500 | 1262321380 | 6690 | 6700 | 6700 | 6680 | 1195 |
| 567 | 20230727 | 100400 | 1254327900 | 6710 | 6710 | 6710 | 6700 | 277 |
| 568 | 20230727 | 100300 | 1252471930 | 6710 | 6700 | 6710 | 6700 | 533 |
| 569 | 20230727 | 100200 | 1248899540 | 6700 | 6700 | 6700 | 6690 | 727 |
| 570 | 20230727 | 100100 | 1244029090 | 6710 | 6710 | 6710 | 6710 | 688 |
| 571 | 20230727 | 100000 | 1239412610 | 6730 | 6690 | 6730 | 6690 | 396 |
| 572 | 20230727 | 095900 | 1236751840 | 6720 | 6700 | 6720 | 6680 | 1386 |
| 573 | 20230727 | 095800 | 1227468780 | 6690 | 6690 | 6690 | 6680 | 164 |
| 574 | 20230727 | 095700 | 1226371930 | 6690 | 6690 | 6700 | 6690 | 1319 |
| 575 | 20230727 | 095600 | 1217546260 | 6690 | 6670 | 6690 | 6670 | 962 |
| 576 | 20230727 | 095500 | 1211124300 | 6670 | 6670 | 6670 | 6670 | 10 |
| 577 | 20230727 | 095400 | 1211057600 | 6630 | 6670 | 6670 | 6630 | 29 |
| 578 | 20230727 | 095300 | 1210864770 | 6670 | 6670 | 6670 | 6620 | 1811 |
| 579 | 20230727 | 095200 | 1198819970 | 6670 | 6660 | 6690 | 6660 | 311 |
| 580 | 20230727 | 095100 | 1196746550 | 6670 | 6670 | 6670 | 6670 | 13 |
| 581 | 20230727 | 095000 | 1196659840 | 6680 | 6690 | 6690 | 6660 | 28 |
| 582 | 20230727 | 094900 | 1196472860 | 6690 | 6690 | 6700 | 6640 | 1182 |
| 583 | 20230727 | 094800 | 1188608110 | 6670 | 6700 | 6700 | 6670 | 51 |
| 584 | 20230727 | 094700 | 1188267460 | 6700 | 6690 | 6700 | 6670 | 1483 |
| 585 | 20230727 | 094600 | 1178364180 | 6690 | 6720 | 6720 | 6690 | 69 |
| 586 | 20230727 | 094500 | 1177901950 | 6720 | 6710 | 6720 | 6690 | 598 |
| 587 | 20230727 | 094400 | 1173884390 | 6720 | 6730 | 6730 | 6690 | 1620 |
| 588 | 20230727 | 094300 | 1163045710 | 6730 | 6750 | 6750 | 6660 | 4014 |
| 589 | 20230727 | 094200 | 1136051690 | 6740 | 6700 | 6780 | 6640 | 12568 |
| 590 | 20230727 | 094100 | 1051472280 | 6700 | 6620 | 6700 | 6620 | 13999 |
| 591 | 20230727 | 094000 | 958019010 | 6630 | 6630 | 6630 | 6630 | 1 |
| 592 | 20230727 | 093900 | 958012380 | 6610 | 6600 | 6630 | 6600 | 107 |
| 593 | 20230727 | 093800 | 957305500 | 6600 | 6620 | 6630 | 6590 | 1964 |
| 594 | 20230727 | 093700 | 944313720 | 6610 | 6610 | 6630 | 6600 | 1028 |
| 595 | 20230727 | 093600 | 937508400 | 6610 | 6620 | 6620 | 6590 | 1168 |
| 596 | 20230727 | 093500 | 929790000 | 6630 | 6630 | 6630 | 6620 | 109 |
| 597 | 20230727 | 093400 | 929067740 | 6640 | 6630 | 6640 | 6620 | 1806 |
| 598 | 20230727 | 093300 | 917101400 | 6620 | 6640 | 6640 | 6620 | 468 |
| 599 | 20230727 | 093200 | 914000960 | 6640 | 6640 | 6640 | 6620 | 1271 |
| 600 | 20230727 | 093100 | 905568920 | 6640 | 6640 | 6650 | 6640 | 167 |
| 601 | 20230727 | 093000 | 904459750 | 6650 | 6630 | 6650 | 6630 | 190 |
| 602 | 20230727 | 092900 | 903198850 | 6640 | 6650 | 6650 | 6640 | 202 |
| 603 | 20230727 | 092800 | 901857560 | 6630 | 6650 | 6650 | 6630 | 926 |
| 604 | 20230727 | 092700 | 895705280 | 6650 | 6650 | 6650 | 6620 | 189 |
| 605 | 20230727 | 092600 | 894451720 | 6630 | 6640 | 6650 | 6610 | 3806 |
| 606 | 20230727 | 092500 | 869168180 | 6610 | 6600 | 6640 | 6600 | 232 |
| 607 | 20230727 | 092400 | 867633650 | 6650 | 6590 | 6650 | 6590 | 5831 |
| 608 | 20230727 | 092300 | 828984600 | 6590 | 6590 | 6590 | 6550 | 1680 |
| 609 | 20230727 | 092200 | 817959880 | 6600 | 6590 | 6600 | 6550 | 659 |
| 610 | 20230727 | 092100 | 813616910 | 6580 | 6540 | 6580 | 6540 | 1026 |
| 611 | 20230727 | 092000 | 806869600 | 6540 | 6570 | 6570 | 6530 | 4714 |
| 612 | 20230727 | 091900 | 776072720 | 6540 | 6540 | 6580 | 6540 | 128 |
| 613 | 20230727 | 091800 | 775235200 | 6580 | 6520 | 6580 | 6520 | 1637 |
| 614 | 20230727 | 091700 | 764512070 | 6560 | 6550 | 6560 | 6520 | 337 |
| 615 | 20230727 | 091600 | 762308320 | 6540 | 6540 | 6540 | 6540 | 40 |
| 616 | 20230727 | 091500 | 762046720 | 6540 | 6550 | 6550 | 6540 | 1215 |
| 617 | 20230727 | 091400 | 754099770 | 6530 | 6510 | 6530 | 6510 | 1006 |
| 618 | 20230727 | 091300 | 747544720 | 6510 | 6520 | 6520 | 6510 | 388 |
| 619 | 20230727 | 091200 | 745016580 | 6520 | 6540 | 6560 | 6520 | 1993 |
| 620 | 20230727 | 091100 | 731982800 | 6560 | 6540 | 6560 | 6540 | 664 |
| 621 | 20230727 | 091000 | 727631760 | 6540 | 6570 | 6570 | 6540 | 2523 |
| 622 | 20230727 | 090900 | 711126950 | 6580 | 6550 | 6590 | 6540 | 3727 |
| 623 | 20230727 | 090800 | 686674580 | 6550 | 6590 | 6590 | 6550 | 1164 |
| 624 | 20230727 | 090700 | 679036090 | 6590 | 6620 | 6620 | 6550 | 1830 |
| 625 | 20230727 | 090600 | 666951250 | 6620 | 6530 | 6620 | 6490 | 7432 |
| 626 | 20230727 | 090500 | 618225220 | 6520 | 6510 | 6520 | 6470 | 4360 |
| 627 | 20230727 | 090400 | 589903330 | 6510 | 6530 | 6540 | 6500 | 3007 |
| 628 | 20230727 | 090300 | 570296790 | 6530 | 6560 | 6580 | 6520 | 4442 |
| 629 | 20230727 | 090200 | 541214710 | 6570 | 6530 | 6610 | 6530 | 10941 |
| 630 | 20230727 | 090100 | 469216370 | 6530 | 6590 | 6600 | 6500 | 13557 |
| 631 | 20230727 | 090000 | 380580530 | 6590 | 6640 | 6790 | 6590 | 56979 |