29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 3 | 20230727 | 184100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20230727 | 184000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20230727 | 183900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20230727 | 183800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20230727 | 183700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20230727 | 183600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20230727 | 183500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20230727 | 183400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20230727 | 183300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20230727 | 183200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20230727 | 183100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20230727 | 183000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20230727 | 182900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20230727 | 182800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20230727 | 182700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20230727 | 182600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20230727 | 182500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20230727 | 182400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20230727 | 182300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20230727 | 182200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20230727 | 182100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20230727 | 182000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20230727 | 181900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20230727 | 181800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20230727 | 181700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20230727 | 181600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20230727 | 181500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20230727 | 181400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20230727 | 181300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20230727 | 181200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 33 | 20230727 | 181100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20230727 | 181000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20230727 | 180900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20230727 | 180800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20230727 | 180700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20230727 | 180600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20230727 | 180500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20230727 | 180400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20230727 | 180300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20230727 | 180200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20230727 | 180100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20230727 | 180000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20230727 | 175900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20230727 | 175800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20230727 | 175700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20230727 | 175600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20230727 | 175500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20230727 | 175400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20230727 | 175300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20230727 | 175200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20230727 | 175100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20230727 | 175000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20230727 | 174900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20230727 | 174800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20230727 | 174700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20230727 | 174600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20230727 | 174500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20230727 | 174400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20230727 | 174300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20230727 | 174200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 63 | 20230727 | 174100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20230727 | 174000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20230727 | 173900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20230727 | 173800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20230727 | 173700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20230727 | 173600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20230727 | 173500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20230727 | 173400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20230727 | 173300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20230727 | 173200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20230727 | 173100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20230727 | 173000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20230727 | 172900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20230727 | 172800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20230727 | 172700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20230727 | 172600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20230727 | 172500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20230727 | 172400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20230727 | 172300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20230727 | 172200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20230727 | 172100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20230727 | 172000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20230727 | 171900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20230727 | 171800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20230727 | 171700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20230727 | 171600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20230727 | 171500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20230727 | 171400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20230727 | 171300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20230727 | 171200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 93 | 20230727 | 171100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20230727 | 171000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20230727 | 170900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20230727 | 170800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20230727 | 170700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20230727 | 170600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20230727 | 170500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20230727 | 170400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20230727 | 170300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20230727 | 170200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20230727 | 170100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20230727 | 170000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20230727 | 165900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20230727 | 165800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20230727 | 165700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20230727 | 165600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20230727 | 165500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20230727 | 165400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20230727 | 165300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20230727 | 165200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20230727 | 165100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20230727 | 165000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20230727 | 164900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20230727 | 164800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20230727 | 164700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20230727 | 164600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20230727 | 164500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20230727 | 164400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20230727 | 164300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20230727 | 164200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 123 | 20230727 | 164100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20230727 | 164000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20230727 | 163900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20230727 | 163800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20230727 | 163700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20230727 | 163600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20230727 | 163500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20230727 | 163400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20230727 | 163300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20230727 | 163200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20230727 | 163100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20230727 | 163000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20230727 | 162900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20230727 | 162800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20230727 | 162700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20230727 | 162600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20230727 | 162500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20230727 | 162400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20230727 | 162300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20230727 | 162200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20230727 | 162100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20230727 | 162000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20230727 | 161900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20230727 | 161800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20230727 | 161700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20230727 | 161600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20230727 | 161500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20230727 | 161400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20230727 | 161300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20230727 | 161200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 153 | 20230727 | 161100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20230727 | 161000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20230727 | 160900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20230727 | 160800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20230727 | 160700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20230727 | 160600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20230727 | 160500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20230727 | 160400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20230727 | 160300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20230727 | 160200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20230727 | 160100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20230727 | 160000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20230727 | 155900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20230727 | 155800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20230727 | 155700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20230727 | 155600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20230727 | 155500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20230727 | 155400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20230727 | 155300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20230727 | 155200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20230727 | 155100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20230727 | 155000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20230727 | 154900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20230727 | 154800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20230727 | 154700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20230727 | 154600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20230727 | 154500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20230727 | 154400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20230727 | 154300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20230727 | 154200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 183 | 20230727 | 154100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20230727 | 154000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20230727 | 153900 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20230727 | 153800 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20230727 | 153700 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20230727 | 153600 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20230727 | 153500 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20230727 | 153400 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20230727 | 153300 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20230727 | 153200 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20230727 | 153100 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20230727 | 153000 | 2858804870 | 6560 | 6560 | 6560 | 6560 | 11368 |
| 195 | 20230727 | 152900 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20230727 | 152800 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20230727 | 152700 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20230727 | 152600 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20230727 | 152500 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20230727 | 152400 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20230727 | 152300 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20230727 | 152200 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20230727 | 152100 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20230727 | 152000 | 2784230790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20230727 | 151900 | 2784230790 | 6570 | 6580 | 6600 | 6570 | 1596 |
| 206 | 20230727 | 151800 | 2773727080 | 6590 | 6600 | 6600 | 6580 | 834 |
| 207 | 20230727 | 151700 | 2768232950 | 6580 | 6590 | 6590 | 6580 | 254 |
| 208 | 20230727 | 151600 | 2766559190 | 6590 | 6600 | 6610 | 6590 | 1473 |
| 209 | 20230727 | 151500 | 2756843080 | 6600 | 6580 | 6600 | 6580 | 177 |
| 210 | 20230727 | 151400 | 2755678400 | 6580 | 6630 | 6630 | 6580 | 192 |
| 211 | 20230727 | 151300 | 2754414990 | 6630 | 6590 | 6630 | 6590 | 3587 |
| 212 | 20230727 | 151200 | 2730721520 | 6580 | 6560 | 6580 | 6560 | 1995 |
| 213 | 20230727 | 151100 | 2717612110 | 6560 | 6550 | 6560 | 6530 | 1577 |
| 214 | 20230727 | 151000 | 2707287710 | 6540 | 6540 | 6540 | 6530 | 799 |
| 215 | 20230727 | 150900 | 2702063450 | 6550 | 6530 | 6560 | 6530 | 1202 |
| 216 | 20230727 | 150800 | 2694204390 | 6520 | 6550 | 6550 | 6510 | 923 |
| 217 | 20230727 | 150700 | 2688189880 | 6510 | 6510 | 6550 | 6500 | 6929 |
| 218 | 20230727 | 150600 | 2643008010 | 6550 | 6540 | 6550 | 6500 | 6454 |
| 219 | 20230727 | 150500 | 2601016910 | 6550 | 6530 | 6560 | 6510 | 2150 |
| 220 | 20230727 | 150400 | 2586989240 | 6530 | 6550 | 6570 | 6520 | 1510 |
| 221 | 20230727 | 150300 | 2577117180 | 6550 | 6550 | 6560 | 6550 | 3327 |
| 222 | 20230727 | 150200 | 2555317120 | 6550 | 6560 | 6570 | 6530 | 1277 |
| 223 | 20230727 | 150100 | 2546942220 | 6560 | 6570 | 6580 | 6560 | 1494 |
| 224 | 20230727 | 150000 | 2537138590 | 6580 | 6510 | 6580 | 6510 | 1171 |
| 225 | 20230727 | 145900 | 2529460630 | 6520 | 6570 | 6570 | 6510 | 3091 |
| 226 | 20230727 | 145800 | 2509258970 | 6570 | 6570 | 6570 | 6560 | 444 |
| 227 | 20230727 | 145700 | 2506343250 | 6570 | 6570 | 6570 | 6570 | 338 |
| 228 | 20230727 | 145600 | 2504122590 | 6580 | 6550 | 6580 | 6550 | 349 |
| 229 | 20230727 | 145500 | 2501833720 | 6550 | 6580 | 6580 | 6550 | 2626 |
| 230 | 20230727 | 145400 | 2484605370 | 6590 | 6580 | 6590 | 6560 | 673 |
| 231 | 20230727 | 145300 | 2480181390 | 6570 | 6570 | 6580 | 6570 | 1063 |
| 232 | 20230727 | 145200 | 2473197470 | 6570 | 6590 | 6590 | 6570 | 168 |
| 233 | 20230727 | 145100 | 2472093670 | 6580 | 6560 | 6580 | 6560 | 1412 |
| 234 | 20230727 | 145000 | 2462806080 | 6560 | 6580 | 6580 | 6560 | 401 |
| 235 | 20230727 | 144900 | 2460175490 | 6580 | 6580 | 6580 | 6580 | 267 |
| 236 | 20230727 | 144800 | 2458418630 | 6580 | 6580 | 6580 | 6580 | 2 |
| 237 | 20230727 | 144700 | 2458405470 | 6590 | 6570 | 6590 | 6550 | 1043 |
| 238 | 20230727 | 144600 | 2451550290 | 6570 | 6600 | 6600 | 6540 | 5203 |
| 239 | 20230727 | 144500 | 2417361190 | 6590 | 6580 | 6590 | 6580 | 2262 |
| 240 | 20230727 | 144400 | 2402464430 | 6580 | 6590 | 6590 | 6580 | 593 |
| 241 | 20230727 | 144300 | 2398562480 | 6590 | 6590 | 6590 | 6590 | 1 |
| 242 | 20230727 | 144200 | 2398555890 | 6590 | 6590 | 6590 | 6580 | 95 |
| 243 | 20230727 | 144100 | 2397930670 | 6580 | 6590 | 6590 | 6580 | 24 |
| 244 | 20230727 | 144000 | 2397772740 | 6580 | 6590 | 6590 | 6580 | 135 |
| 245 | 20230727 | 143900 | 2396883920 | 6590 | 6590 | 6590 | 6590 | 16 |
| 246 | 20230727 | 143800 | 2396778480 | 6600 | 6590 | 6600 | 6590 | 467 |
| 247 | 20230727 | 143700 | 2393700940 | 6590 | 6580 | 6590 | 6580 | 1534 |
| 248 | 20230727 | 143600 | 2383598600 | 6580 | 6590 | 6590 | 6580 | 522 |
| 249 | 20230727 | 143500 | 2380163820 | 6580 | 6590 | 6590 | 6580 | 337 |
| 250 | 20230727 | 143400 | 2377946350 | 6590 | 6580 | 6590 | 6580 | 115 |
| 251 | 20230727 | 143300 | 2377189630 | 6580 | 6590 | 6590 | 6580 | 89 |
| 252 | 20230727 | 143200 | 2376604000 | 6590 | 6590 | 6590 | 6580 | 26 |
| 253 | 20230727 | 143100 | 2376432900 | 6590 | 6590 | 6590 | 6590 | 3 |
| 254 | 20230727 | 143000 | 2376413130 | 6590 | 6600 | 6600 | 6590 | 326 |
| 255 | 20230727 | 142900 | 2374264430 | 6600 | 6580 | 6600 | 6580 | 301 |
| 256 | 20230727 | 142800 | 2372283830 | 6590 | 6570 | 6590 | 6570 | 2691 |
| 257 | 20230727 | 142700 | 2354581080 | 6570 | 6570 | 6580 | 6570 | 727 |
| 258 | 20230727 | 142600 | 2349804680 | 6580 | 6590 | 6590 | 6580 | 191 |
| 259 | 20230727 | 142500 | 2348547890 | 6590 | 6590 | 6590 | 6580 | 42 |
| 260 | 20230727 | 142400 | 2348271420 | 6590 | 6590 | 6590 | 6590 | 29 |
| 261 | 20230727 | 142300 | 2348080310 | 6590 | 6580 | 6600 | 6560 | 408 |
| 262 | 20230727 | 142200 | 2345399700 | 6540 | 6630 | 6630 | 6540 | 1423 |
| 263 | 20230727 | 142100 | 2336032400 | 6620 | 6620 | 6620 | 6620 | 143 |
| 264 | 20230727 | 142000 | 2335085740 | 6610 | 6590 | 6610 | 6590 | 3839 |
| 265 | 20230727 | 141900 | 2309748460 | 6600 | 6600 | 6600 | 6600 | 43 |
| 266 | 20230727 | 141800 | 2309464660 | 6600 | 6600 | 6600 | 6590 | 50 |
| 267 | 20230727 | 141700 | 2309135130 | 6600 | 6590 | 6600 | 6590 | 1497 |
| 268 | 20230727 | 141600 | 2299269890 | 6590 | 6560 | 6590 | 6560 | 1365 |
| 269 | 20230727 | 141500 | 2290294080 | 6570 | 6560 | 6570 | 6560 | 468 |
| 270 | 20230727 | 141400 | 2287223980 | 6570 | 6580 | 6580 | 6570 | 275 |
| 271 | 20230727 | 141300 | 2285417210 | 6570 | 6570 | 6580 | 6570 | 182 |
| 272 | 20230727 | 141200 | 2284221460 | 6570 | 6570 | 6570 | 6570 | 115 |
| 273 | 20230727 | 141100 | 2283465910 | 6570 | 6570 | 6570 | 6560 | 121 |
| 274 | 20230727 | 141000 | 2282671540 | 6570 | 6570 | 6570 | 6560 | 64 |
| 275 | 20230727 | 140900 | 2282251610 | 6570 | 6570 | 6580 | 6570 | 143 |
| 276 | 20230727 | 140800 | 2281312090 | 6580 | 6570 | 6580 | 6570 | 541 |
| 277 | 20230727 | 140700 | 2277757710 | 6580 | 6560 | 6580 | 6540 | 1384 |
| 278 | 20230727 | 140600 | 2268679880 | 6560 | 6560 | 6560 | 6540 | 3241 |
| 279 | 20230727 | 140500 | 2247449940 | 6560 | 6570 | 6570 | 6560 | 620 |
| 280 | 20230727 | 140400 | 2243380800 | 6580 | 6580 | 6580 | 6570 | 74 |
| 281 | 20230727 | 140300 | 2242894600 | 6580 | 6580 | 6580 | 6570 | 230 |
| 282 | 20230727 | 140200 | 2241383480 | 6590 | 6590 | 6590 | 6590 | 54 |
| 283 | 20230727 | 140100 | 2241027620 | 6590 | 6570 | 6590 | 6560 | 860 |
| 284 | 20230727 | 140000 | 2235377950 | 6560 | 6570 | 6570 | 6560 | 262 |
| 285 | 20230727 | 135900 | 2233658610 | 6560 | 6570 | 6570 | 6550 | 1133 |
| 286 | 20230727 | 135800 | 2226227870 | 6570 | 6570 | 6570 | 6570 | 221 |
| 287 | 20230727 | 135700 | 2224775900 | 6580 | 6570 | 6590 | 6570 | 303 |
| 288 | 20230727 | 135600 | 2222785160 | 6560 | 6560 | 6560 | 6560 | 346 |
| 289 | 20230727 | 135500 | 2220515400 | 6550 | 6570 | 6570 | 6550 | 569 |
| 290 | 20230727 | 135400 | 2216783200 | 6570 | 6560 | 6570 | 6560 | 334 |
| 291 | 20230727 | 135300 | 2214589700 | 6560 | 6570 | 6570 | 6560 | 329 |
| 292 | 20230727 | 135200 | 2212430670 | 6570 | 6570 | 6570 | 6560 | 47 |
| 293 | 20230727 | 135100 | 2212122190 | 6580 | 6570 | 6580 | 6570 | 88 |
| 294 | 20230727 | 135000 | 2211543290 | 6570 | 6590 | 6590 | 6560 | 1051 |
| 295 | 20230727 | 134900 | 2204641320 | 6590 | 6560 | 6590 | 6560 | 231 |
| 296 | 20230727 | 134800 | 2203123980 | 6570 | 6570 | 6570 | 6570 | 298 |
| 297 | 20230727 | 134700 | 2201166120 | 6560 | 6580 | 6580 | 6560 | 556 |
| 298 | 20230727 | 134600 | 2197518690 | 6580 | 6580 | 6580 | 6580 | 92 |
| 299 | 20230727 | 134500 | 2196913330 | 6580 | 6590 | 6590 | 6580 | 80 |
| 300 | 20230727 | 134400 | 2196386140 | 6590 | 6590 | 6590 | 6590 | 1 |
| 301 | 20230727 | 134300 | 2196379550 | 6600 | 6580 | 6600 | 6580 | 706 |
| 302 | 20230727 | 134200 | 2191727010 | 6580 | 6580 | 6580 | 6580 | 297 |
| 303 | 20230727 | 134100 | 2189772750 | 6590 | 6590 | 6590 | 6590 | 9 |
| 304 | 20230727 | 134000 | 2189713440 | 6570 | 6580 | 6580 | 6570 | 151 |
| 305 | 20230727 | 133900 | 2188720360 | 6590 | 6580 | 6590 | 6580 | 1153 |
| 306 | 20230727 | 133800 | 2181133610 | 6570 | 6580 | 6580 | 6570 | 51 |
| 307 | 20230727 | 133700 | 2180798530 | 6570 | 6570 | 6590 | 6570 | 1086 |
| 308 | 20230727 | 133600 | 2173663290 | 6580 | 6580 | 6580 | 6580 | 158 |
| 309 | 20230727 | 133500 | 2172623650 | 6580 | 6570 | 6580 | 6560 | 1605 |
| 310 | 20230727 | 133400 | 2162079300 | 6560 | 6570 | 6570 | 6560 | 282 |
| 311 | 20230727 | 133300 | 2160227560 | 6580 | 6580 | 6580 | 6570 | 206 |
| 312 | 20230727 | 133200 | 2158872340 | 6580 | 6580 | 6580 | 6580 | 1 |
| 313 | 20230727 | 133100 | 2158865760 | 6580 | 6560 | 6580 | 6560 | 1394 |
| 314 | 20230727 | 133000 | 2149717890 | 6570 | 6570 | 6570 | 6560 | 187 |
| 315 | 20230727 | 132900 | 2148491060 | 6580 | 6560 | 6600 | 6560 | 76 |
| 316 | 20230727 | 132800 | 2147992440 | 6560 | 6590 | 6600 | 6560 | 1764 |
| 317 | 20230727 | 132700 | 2136395040 | 6600 | 6600 | 6600 | 6590 | 358 |
| 318 | 20230727 | 132600 | 2134035780 | 6590 | 6590 | 6600 | 6590 | 280 |
| 319 | 20230727 | 132500 | 2132190550 | 6600 | 6600 | 6610 | 6600 | 126 |
| 320 | 20230727 | 132400 | 2131358940 | 6600 | 6600 | 6610 | 6600 | 56 |
| 321 | 20230727 | 132300 | 2130989330 | 6610 | 6610 | 6610 | 6610 | 2 |
| 322 | 20230727 | 132200 | 2130976110 | 6620 | 6610 | 6620 | 6600 | 301 |
| 323 | 20230727 | 132100 | 2128988150 | 6620 | 6610 | 6620 | 6610 | 105 |
| 324 | 20230727 | 132000 | 2128294080 | 6620 | 6620 | 6620 | 6620 | 1 |
| 325 | 20230727 | 131900 | 2128287460 | 6630 | 6630 | 6630 | 6630 | 1 |
| 326 | 20230727 | 131800 | 2128280830 | 6640 | 6630 | 6640 | 6610 | 614 |
| 327 | 20230727 | 131700 | 2124220900 | 6630 | 6630 | 6630 | 6630 | 0 |
| 328 | 20230727 | 131600 | 2124220900 | 6630 | 6630 | 6630 | 6630 | 83 |
| 329 | 20230727 | 131500 | 2123670610 | 6640 | 6640 | 6640 | 6640 | 1 |
| 330 | 20230727 | 131400 | 2123663970 | 6610 | 6630 | 6630 | 6610 | 3373 |
| 331 | 20230727 | 131300 | 2101301000 | 6640 | 6650 | 6650 | 6640 | 319 |
| 332 | 20230727 | 131200 | 2099181690 | 6650 | 6650 | 6650 | 6650 | 43 |
| 333 | 20230727 | 131100 | 2098895740 | 6650 | 6660 | 6660 | 6650 | 374 |
| 334 | 20230727 | 131000 | 2096405200 | 6650 | 6650 | 6660 | 6650 | 502 |
| 335 | 20230727 | 130900 | 2093066610 | 6650 | 6650 | 6650 | 6650 | 87 |
| 336 | 20230727 | 130800 | 2092488060 | 6650 | 6650 | 6650 | 6650 | 40 |
| 337 | 20230727 | 130700 | 2092222060 | 6650 | 6650 | 6650 | 6650 | 88 |
| 338 | 20230727 | 130600 | 2091636860 | 6650 | 6650 | 6650 | 6650 | 385 |
| 339 | 20230727 | 130500 | 2089076610 | 6640 | 6640 | 6650 | 6640 | 472 |
| 340 | 20230727 | 130400 | 2085939580 | 6640 | 6630 | 6640 | 6630 | 969 |
| 341 | 20230727 | 130300 | 2079509920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 342 | 20230727 | 130200 | 2079509920 | 6650 | 6620 | 6650 | 6620 | 40 |
| 343 | 20230727 | 130100 | 2079245090 | 6650 | 6620 | 6650 | 6610 | 2662 |
| 344 | 20230727 | 130000 | 2061617800 | 6610 | 6620 | 6630 | 6610 | 366 |
| 345 | 20230727 | 125900 | 2059195560 | 6630 | 6630 | 6640 | 6610 | 2614 |
| 346 | 20230727 | 125800 | 2041870850 | 6670 | 6670 | 6670 | 6630 | 1984 |
| 347 | 20230727 | 125700 | 2028667970 | 6670 | 6660 | 6670 | 6660 | 215 |
| 348 | 20230727 | 125600 | 2027235850 | 6670 | 6670 | 6670 | 6670 | 6 |
| 349 | 20230727 | 125500 | 2027195830 | 6660 | 6660 | 6660 | 6660 | 194 |
| 350 | 20230727 | 125400 | 2025903790 | 6660 | 6670 | 6680 | 6660 | 2514 |
| 351 | 20230727 | 125300 | 2009138100 | 6670 | 6660 | 6670 | 6660 | 383 |
| 352 | 20230727 | 125200 | 2006587160 | 6660 | 6660 | 6660 | 6650 | 242 |
| 353 | 20230727 | 125100 | 2004976370 | 6660 | 6660 | 6660 | 6660 | 0 |
| 354 | 20230727 | 125000 | 2004976370 | 6660 | 6680 | 6680 | 6660 | 327 |
| 355 | 20230727 | 124900 | 2002796720 | 6680 | 6680 | 6680 | 6680 | 1455 |
| 356 | 20230727 | 124800 | 1993077320 | 6680 | 6650 | 6680 | 6650 | 568 |
| 357 | 20230727 | 124700 | 1989292670 | 6650 | 6640 | 6650 | 6640 | 348 |
| 358 | 20230727 | 124600 | 1986979400 | 6650 | 6650 | 6650 | 6650 | 7 |
| 359 | 20230727 | 124500 | 1986932850 | 6650 | 6640 | 6650 | 6640 | 137 |
| 360 | 20230727 | 124400 | 1986021810 | 6660 | 6660 | 6660 | 6660 | 3 |
| 361 | 20230727 | 124300 | 1986001830 | 6650 | 6650 | 6650 | 6650 | 151 |
| 362 | 20230727 | 124200 | 1984997680 | 6660 | 6650 | 6660 | 6650 | 50 |
| 363 | 20230727 | 124100 | 1984665170 | 6630 | 6630 | 6630 | 6630 | 897 |
| 364 | 20230727 | 124000 | 1978718060 | 6660 | 6650 | 6660 | 6650 | 307 |
| 365 | 20230727 | 123900 | 1976676480 | 6660 | 6650 | 6660 | 6650 | 36 |
| 366 | 20230727 | 123800 | 1976437050 | 6660 | 6670 | 6670 | 6650 | 126 |
| 367 | 20230727 | 123700 | 1975598130 | 6660 | 6660 | 6670 | 6660 | 157 |
| 368 | 20230727 | 123600 | 1974552440 | 6660 | 6670 | 6670 | 6650 | 150 |
| 369 | 20230727 | 123500 | 1973553910 | 6670 | 6660 | 6670 | 6650 | 53 |
| 370 | 20230727 | 123400 | 1973200940 | 6680 | 6650 | 6680 | 6650 | 1010 |
| 371 | 20230727 | 123300 | 1966475230 | 6670 | 6670 | 6670 | 6670 | 20 |
| 372 | 20230727 | 123200 | 1966341830 | 6690 | 6680 | 6690 | 6680 | 9 |
| 373 | 20230727 | 123100 | 1966281690 | 6690 | 6650 | 6690 | 6650 | 2808 |
| 374 | 20230727 | 123000 | 1947564610 | 6650 | 6640 | 6650 | 6640 | 21 |
| 375 | 20230727 | 122900 | 1947425060 | 6650 | 6620 | 6650 | 6620 | 263 |
| 376 | 20230727 | 122800 | 1945680780 | 6620 | 6620 | 6650 | 6620 | 124 |
| 377 | 20230727 | 122700 | 1944859520 | 6610 | 6610 | 6620 | 6610 | 222 |
| 378 | 20230727 | 122600 | 1943390680 | 6610 | 6610 | 6620 | 6610 | 245 |
| 379 | 20230727 | 122500 | 1941771050 | 6610 | 6620 | 6620 | 6610 | 173 |
| 380 | 20230727 | 122400 | 1940625860 | 6620 | 6620 | 6620 | 6620 | 155 |
| 381 | 20230727 | 122300 | 1939599760 | 6620 | 6620 | 6620 | 6620 | 50 |
| 382 | 20230727 | 122200 | 1939268760 | 6620 | 6630 | 6630 | 6610 | 1065 |
| 383 | 20230727 | 122100 | 1932217710 | 6640 | 6620 | 6640 | 6620 | 131 |
| 384 | 20230727 | 122000 | 1931349810 | 6620 | 6620 | 6620 | 6620 | 162 |
| 385 | 20230727 | 121900 | 1930277370 | 6640 | 6640 | 6640 | 6640 | 119 |
| 386 | 20230727 | 121800 | 1929487210 | 6640 | 6640 | 6640 | 6640 | 42 |
| 387 | 20230727 | 121700 | 1929208330 | 6640 | 6650 | 6650 | 6640 | 215 |
| 388 | 20230727 | 121600 | 1927779100 | 6650 | 6660 | 6660 | 6650 | 81 |
| 389 | 20230727 | 121500 | 1927239940 | 6660 | 6660 | 6660 | 6660 | 198 |
| 390 | 20230727 | 121400 | 1925921260 | 6660 | 6660 | 6660 | 6660 | 73 |
| 391 | 20230727 | 121300 | 1925435080 | 6670 | 6670 | 6670 | 6670 | 0 |
| 392 | 20230727 | 121200 | 1925435080 | 6670 | 6650 | 6670 | 6650 | 957 |
| 393 | 20230727 | 121100 | 1919062070 | 6660 | 6650 | 6660 | 6630 | 440 |
| 394 | 20230727 | 121000 | 1916136910 | 6650 | 6650 | 6650 | 6650 | 2465 |
| 395 | 20230727 | 120900 | 1899744660 | 6660 | 6660 | 6660 | 6660 | 89 |
| 396 | 20230727 | 120800 | 1899151920 | 6670 | 6660 | 6670 | 6660 | 721 |
| 397 | 20230727 | 120700 | 1894349990 | 6660 | 6660 | 6660 | 6660 | 61 |
| 398 | 20230727 | 120600 | 1893943730 | 6670 | 6670 | 6670 | 6660 | 419 |
| 399 | 20230727 | 120500 | 1891150600 | 6670 | 6670 | 6680 | 6670 | 939 |
| 400 | 20230727 | 120400 | 1884886350 | 6670 | 6660 | 6670 | 6660 | 79 |
| 401 | 20230727 | 120300 | 1884359620 | 6660 | 6660 | 6660 | 6660 | 56 |
| 402 | 20230727 | 120200 | 1883986660 | 6650 | 6670 | 6680 | 6650 | 476 |
| 403 | 20230727 | 120100 | 1880818560 | 6680 | 6680 | 6680 | 6680 | 283 |
| 404 | 20230727 | 120000 | 1878928120 | 6690 | 6700 | 6700 | 6680 | 468 |
| 405 | 20230727 | 115900 | 1875797300 | 6690 | 6690 | 6690 | 6690 | 90 |
| 406 | 20230727 | 115800 | 1875195200 | 6690 | 6700 | 6700 | 6690 | 324 |
| 407 | 20230727 | 115700 | 1873025890 | 6700 | 6690 | 6700 | 6690 | 944 |
| 408 | 20230727 | 115600 | 1866710320 | 6690 | 6690 | 6690 | 6690 | 117 |
| 409 | 20230727 | 115500 | 1865927590 | 6690 | 6670 | 6690 | 6670 | 507 |
| 410 | 20230727 | 115400 | 1862541340 | 6680 | 6680 | 6680 | 6680 | 0 |
| 411 | 20230727 | 115300 | 1862541340 | 6680 | 6670 | 6680 | 6670 | 301 |
| 412 | 20230727 | 115200 | 1860533470 | 6680 | 6680 | 6680 | 6680 | 64 |
| 413 | 20230727 | 115100 | 1860105950 | 6670 | 6680 | 6680 | 6670 | 296 |
| 414 | 20230727 | 115000 | 1858130080 | 6670 | 6670 | 6670 | 6670 | 45 |
| 415 | 20230727 | 114900 | 1857829930 | 6680 | 6680 | 6680 | 6680 | 11 |
| 416 | 20230727 | 114800 | 1857756450 | 6680 | 6680 | 6680 | 6680 | 0 |
| 417 | 20230727 | 114700 | 1857756450 | 6680 | 6680 | 6680 | 6680 | 114 |
| 418 | 20230727 | 114600 | 1856994930 | 6680 | 6670 | 6680 | 6670 | 202 |
| 419 | 20230727 | 114500 | 1855647510 | 6680 | 6680 | 6680 | 6680 | 1 |
| 420 | 20230727 | 114400 | 1855640830 | 6680 | 6680 | 6680 | 6670 | 84 |
| 421 | 20230727 | 114300 | 1855080020 | 6670 | 6670 | 6670 | 6670 | 322 |
| 422 | 20230727 | 114200 | 1852932280 | 6670 | 6680 | 6680 | 6670 | 601 |
| 423 | 20230727 | 114100 | 1848923600 | 6680 | 6680 | 6680 | 6670 | 164 |
| 424 | 20230727 | 114000 | 1847829010 | 6680 | 6660 | 6680 | 6660 | 256 |
| 425 | 20230727 | 113900 | 1846121360 | 6670 | 6670 | 6670 | 6670 | 48 |
| 426 | 20230727 | 113800 | 1845801200 | 6670 | 6670 | 6670 | 6670 | 102 |
| 427 | 20230727 | 113700 | 1845120860 | 6650 | 6650 | 6650 | 6650 | 1 |
| 428 | 20230727 | 113600 | 1845114210 | 6650 | 6660 | 6680 | 6650 | 179 |
| 429 | 20230727 | 113500 | 1843922080 | 6660 | 6650 | 6660 | 6650 | 213 |
| 430 | 20230727 | 113400 | 1842505290 | 6660 | 6660 | 6670 | 6650 | 85 |
| 431 | 20230727 | 113300 | 1841938610 | 6670 | 6650 | 6670 | 6650 | 60 |
| 432 | 20230727 | 113200 | 1841538550 | 6660 | 6660 | 6680 | 6660 | 68 |
| 433 | 20230727 | 113100 | 1841084610 | 6660 | 6660 | 6660 | 6650 | 48 |
| 434 | 20230727 | 113000 | 1840765220 | 6650 | 6650 | 6650 | 6650 | 2 |
| 435 | 20230727 | 112900 | 1840751920 | 6660 | 6650 | 6660 | 6650 | 29 |
| 436 | 20230727 | 112800 | 1840559060 | 6660 | 6660 | 6660 | 6660 | 49 |
| 437 | 20230727 | 112700 | 1840232720 | 6660 | 6660 | 6680 | 6660 | 719 |
| 438 | 20230727 | 112600 | 1835442880 | 6670 | 6670 | 6680 | 6670 | 368 |
| 439 | 20230727 | 112500 | 1832986590 | 6670 | 6660 | 6670 | 6660 | 260 |
| 440 | 20230727 | 112400 | 1831254870 | 6650 | 6650 | 6650 | 6650 | 0 |
| 441 | 20230727 | 112300 | 1831254870 | 6650 | 6640 | 6670 | 6640 | 1932 |
| 442 | 20230727 | 112200 | 1818400260 | 6640 | 6630 | 6640 | 6630 | 84 |
| 443 | 20230727 | 112100 | 1817843330 | 6640 | 6630 | 6640 | 6630 | 51 |
| 444 | 20230727 | 112000 | 1817505070 | 6630 | 6640 | 6640 | 6630 | 22 |
| 445 | 20230727 | 111900 | 1817359200 | 6610 | 6630 | 6630 | 6610 | 90 |
| 446 | 20230727 | 111800 | 1816762520 | 6630 | 6640 | 6640 | 6630 | 165 |
| 447 | 20230727 | 111700 | 1815667510 | 6640 | 6640 | 6640 | 6640 | 83 |
| 448 | 20230727 | 111600 | 1815116390 | 6640 | 6620 | 6640 | 6620 | 1318 |
| 449 | 20230727 | 111500 | 1806383840 | 6620 | 6620 | 6620 | 6620 | 3 |
| 450 | 20230727 | 111400 | 1806363980 | 6630 | 6630 | 6630 | 6630 | 1 |
| 451 | 20230727 | 111300 | 1806357350 | 6620 | 6630 | 6630 | 6620 | 33 |
| 452 | 20230727 | 111200 | 1806138570 | 6630 | 6630 | 6630 | 6630 | 103 |
| 453 | 20230727 | 111100 | 1805455680 | 6620 | 6620 | 6620 | 6620 | 537 |
| 454 | 20230727 | 111000 | 1801900740 | 6620 | 6610 | 6620 | 6600 | 289 |
| 455 | 20230727 | 110900 | 1799988670 | 6610 | 6610 | 6610 | 6610 | 100 |
| 456 | 20230727 | 110800 | 1799327670 | 6610 | 6610 | 6610 | 6610 | 1 |
| 457 | 20230727 | 110700 | 1799321060 | 6600 | 6600 | 6610 | 6600 | 269 |
| 458 | 20230727 | 110600 | 1797545050 | 6600 | 6610 | 6610 | 6600 | 239 |
| 459 | 20230727 | 110500 | 1795965930 | 6620 | 6620 | 6620 | 6620 | 278 |
| 460 | 20230727 | 110400 | 1794125570 | 6630 | 6640 | 6640 | 6620 | 653 |
| 461 | 20230727 | 110300 | 1789798990 | 6640 | 6640 | 6650 | 6630 | 34 |
| 462 | 20230727 | 110200 | 1789573510 | 6620 | 6620 | 6640 | 6620 | 1401 |
| 463 | 20230727 | 110100 | 1780295870 | 6640 | 6640 | 6640 | 6640 | 300 |
| 464 | 20230727 | 110000 | 1778303870 | 6590 | 6640 | 6640 | 6590 | 943 |
| 465 | 20230727 | 105900 | 1772061910 | 6660 | 6660 | 6660 | 6660 | 200 |
| 466 | 20230727 | 105800 | 1770729910 | 6620 | 6640 | 6640 | 6620 | 820 |
| 467 | 20230727 | 105700 | 1765295300 | 6660 | 6670 | 6670 | 6660 | 105 |
| 468 | 20230727 | 105600 | 1764595950 | 6670 | 6670 | 6670 | 6670 | 10 |
| 469 | 20230727 | 105500 | 1764529250 | 6670 | 6660 | 6670 | 6660 | 336 |
| 470 | 20230727 | 105400 | 1762290860 | 6660 | 6660 | 6670 | 6660 | 2375 |
| 471 | 20230727 | 105300 | 1746467940 | 6660 | 6640 | 6660 | 6630 | 4814 |
| 472 | 20230727 | 105200 | 1714470380 | 6630 | 6640 | 6640 | 6630 | 443 |
| 473 | 20230727 | 105100 | 1711528880 | 6630 | 6640 | 6650 | 6630 | 54 |
| 474 | 20230727 | 105000 | 1711169810 | 6640 | 6600 | 6640 | 6600 | 1304 |
| 475 | 20230727 | 104900 | 1702530030 | 6600 | 6620 | 6620 | 6590 | 1845 |
| 476 | 20230727 | 104800 | 1690347480 | 6620 | 6620 | 6620 | 6620 | 671 |
| 477 | 20230727 | 104700 | 1685905460 | 6630 | 6630 | 6630 | 6630 | 262 |
| 478 | 20230727 | 104600 | 1684168400 | 6640 | 6640 | 6650 | 6640 | 257 |
| 479 | 20230727 | 104500 | 1682461910 | 6640 | 6650 | 6650 | 6640 | 286 |
| 480 | 20230727 | 104400 | 1680561010 | 6650 | 6650 | 6650 | 6650 | 131 |
| 481 | 20230727 | 104300 | 1679689860 | 6640 | 6630 | 6640 | 6630 | 511 |
| 482 | 20230727 | 104200 | 1676296920 | 6620 | 6660 | 6660 | 6620 | 627 |
| 483 | 20230727 | 104100 | 1672140060 | 6650 | 6650 | 6650 | 6640 | 349 |
| 484 | 20230727 | 104000 | 1669819710 | 6610 | 6630 | 6640 | 6610 | 4615 |
| 485 | 20230727 | 103900 | 1639261330 | 6640 | 6650 | 6650 | 6640 | 112 |
| 486 | 20230727 | 103800 | 1638517550 | 6650 | 6650 | 6650 | 6620 | 2452 |
| 487 | 20230727 | 103700 | 1622271430 | 6650 | 6650 | 6660 | 6650 | 463 |
| 488 | 20230727 | 103600 | 1619191480 | 6660 | 6690 | 6690 | 6640 | 1543 |
| 489 | 20230727 | 103500 | 1608922060 | 6700 | 6690 | 6700 | 6690 | 102 |
| 490 | 20230727 | 103400 | 1608239660 | 6700 | 6690 | 6700 | 6690 | 40 |
| 491 | 20230727 | 103300 | 1607971860 | 6700 | 6710 | 6710 | 6680 | 568 |
| 492 | 20230727 | 103200 | 1604166860 | 6720 | 6730 | 6740 | 6720 | 624 |
| 493 | 20230727 | 103100 | 1599973380 | 6740 | 6720 | 6750 | 6700 | 3328 |
| 494 | 20230727 | 103000 | 1577618970 | 6730 | 6740 | 6740 | 6730 | 108 |
| 495 | 20230727 | 102900 | 1576892040 | 6740 | 6730 | 6760 | 6730 | 5651 |
| 496 | 20230727 | 102800 | 1538806010 | 6760 | 6760 | 6760 | 6730 | 2894 |
| 497 | 20230727 | 102700 | 1519273760 | 6760 | 6730 | 6760 | 6720 | 1703 |
| 498 | 20230727 | 102600 | 1507797550 | 6740 | 6730 | 6740 | 6730 | 230 |
| 499 | 20230727 | 102500 | 1506248850 | 6740 | 6780 | 6780 | 6740 | 4285 |
| 500 | 20230727 | 102400 | 1477289960 | 6780 | 6740 | 6780 | 6740 | 5569 |
| 501 | 20230727 | 102300 | 1439687550 | 6740 | 6740 | 6750 | 6740 | 1450 |
| 502 | 20230727 | 102200 | 1429910990 | 6740 | 6740 | 6740 | 6730 | 1986 |
| 503 | 20230727 | 102100 | 1416527380 | 6740 | 6700 | 6750 | 6700 | 18509 |
| 504 | 20230727 | 102000 | 1291920470 | 6710 | 6690 | 6720 | 6640 | 4110 |
| 505 | 20230727 | 101900 | 1264411400 | 6700 | 6700 | 6700 | 6700 | 672 |
| 506 | 20230727 | 101800 | 1259909000 | 6700 | 6700 | 6710 | 6680 | 1354 |
| 507 | 20230727 | 101700 | 1250829970 | 6710 | 6680 | 6710 | 6620 | 3837 |
| 508 | 20230727 | 101600 | 1225239990 | 6680 | 6740 | 6740 | 6680 | 11325 |
| 509 | 20230727 | 101500 | 1149205280 | 6720 | 6720 | 6720 | 6720 | 0 |
| 510 | 20230727 | 101400 | 1149205280 | 6720 | 6720 | 6720 | 6720 | 0 |
| 511 | 20230727 | 101300 | 1149205280 | 6720 | 6690 | 6720 | 6690 | 5436 |
| 512 | 20230727 | 101200 | 1112737410 | 6680 | 6680 | 6700 | 6680 | 2416 |
| 513 | 20230727 | 101100 | 1096582950 | 6680 | 6690 | 6690 | 6670 | 1319 |
| 514 | 20230727 | 101000 | 1087777860 | 6680 | 6680 | 6690 | 6680 | 2711 |
| 515 | 20230727 | 100900 | 1069655850 | 6670 | 6670 | 6680 | 6660 | 3110 |
| 516 | 20230727 | 100800 | 1048912220 | 6670 | 6650 | 6670 | 6650 | 813 |
| 517 | 20230727 | 100700 | 1043495690 | 6650 | 6630 | 6670 | 6630 | 2272 |
| 518 | 20230727 | 100600 | 1028366130 | 6630 | 6610 | 6640 | 6610 | 1877 |
| 519 | 20230727 | 100500 | 1015928410 | 6610 | 6600 | 6610 | 6600 | 447 |
| 520 | 20230727 | 100400 | 1012974860 | 6600 | 6600 | 6600 | 6600 | 693 |
| 521 | 20230727 | 100300 | 1008401060 | 6600 | 6610 | 6610 | 6600 | 2440 |
| 522 | 20230727 | 100200 | 992293410 | 6610 | 6580 | 6610 | 6580 | 2049 |
| 523 | 20230727 | 100100 | 978770250 | 6580 | 6580 | 6590 | 6560 | 5465 |
| 524 | 20230727 | 100000 | 942888130 | 6590 | 6580 | 6600 | 6580 | 2362 |
| 525 | 20230727 | 095900 | 927327520 | 6580 | 6580 | 6580 | 6560 | 1175 |
| 526 | 20230727 | 095800 | 919606020 | 6590 | 6580 | 6590 | 6520 | 4460 |
| 527 | 20230727 | 095700 | 890299140 | 6570 | 6580 | 6580 | 6570 | 1363 |
| 528 | 20230727 | 095600 | 881330840 | 6580 | 6560 | 6580 | 6560 | 3888 |
| 529 | 20230727 | 095500 | 855803430 | 6550 | 6550 | 6550 | 6550 | 203 |
| 530 | 20230727 | 095400 | 854473780 | 6550 | 6540 | 6560 | 6540 | 2567 |
| 531 | 20230727 | 095300 | 837656680 | 6540 | 6560 | 6560 | 6540 | 421 |
| 532 | 20230727 | 095200 | 834903230 | 6570 | 6540 | 6570 | 6530 | 5965 |
| 533 | 20230727 | 095100 | 795864210 | 6520 | 6520 | 6530 | 6520 | 795 |
| 534 | 20230727 | 095000 | 790679410 | 6510 | 6540 | 6540 | 6500 | 2284 |
| 535 | 20230727 | 094900 | 775818800 | 6540 | 6520 | 6540 | 6520 | 7821 |
| 536 | 20230727 | 094800 | 724798380 | 6520 | 6510 | 6530 | 6510 | 3576 |
| 537 | 20230727 | 094700 | 701463270 | 6510 | 6510 | 6510 | 6510 | 397 |
| 538 | 20230727 | 094600 | 698878800 | 6510 | 6520 | 6520 | 6510 | 73 |
| 539 | 20230727 | 094500 | 698403460 | 6510 | 6510 | 6520 | 6510 | 305 |
| 540 | 20230727 | 094400 | 696416900 | 6510 | 6520 | 6530 | 6510 | 263 |
| 541 | 20230727 | 094300 | 694704650 | 6530 | 6520 | 6530 | 6520 | 318 |
| 542 | 20230727 | 094200 | 692631280 | 6520 | 6490 | 6530 | 6490 | 6767 |
| 543 | 20230727 | 094100 | 648625840 | 6500 | 6480 | 6500 | 6480 | 1673 |
| 544 | 20230727 | 094000 | 637774600 | 6480 | 6480 | 6500 | 6430 | 2880 |
| 545 | 20230727 | 093900 | 619106780 | 6480 | 6480 | 6490 | 6480 | 257 |
| 546 | 20230727 | 093800 | 617441400 | 6480 | 6460 | 6490 | 6460 | 9315 |
| 547 | 20230727 | 093700 | 557130170 | 6450 | 6460 | 6460 | 6450 | 361 |
| 548 | 20230727 | 093600 | 554801700 | 6450 | 6450 | 6450 | 6430 | 626 |
| 549 | 20230727 | 093500 | 550765000 | 6460 | 6430 | 6460 | 6430 | 716 |
| 550 | 20230727 | 093400 | 546160640 | 6470 | 6470 | 6470 | 6470 | 10 |
| 551 | 20230727 | 093300 | 546095940 | 6430 | 6460 | 6470 | 6430 | 352 |
| 552 | 20230727 | 093200 | 543827900 | 6470 | 6470 | 6470 | 6450 | 1437 |
| 553 | 20230727 | 093100 | 534530760 | 6450 | 6470 | 6470 | 6450 | 647 |
| 554 | 20230727 | 093000 | 530344770 | 6470 | 6470 | 6480 | 6470 | 715 |
| 555 | 20230727 | 092900 | 525712710 | 6470 | 6450 | 6470 | 6450 | 395 |
| 556 | 20230727 | 092800 | 523164760 | 6450 | 6460 | 6460 | 6450 | 17 |
| 557 | 20230727 | 092700 | 523055080 | 6450 | 6470 | 6480 | 6450 | 1485 |
| 558 | 20230727 | 092600 | 513436030 | 6480 | 6480 | 6480 | 6450 | 631 |
| 559 | 20230727 | 092500 | 509350210 | 6480 | 6460 | 6480 | 6450 | 1810 |
| 560 | 20230727 | 092400 | 497648540 | 6450 | 6440 | 6450 | 6440 | 3518 |
| 561 | 20230727 | 092300 | 474974680 | 6440 | 6430 | 6440 | 6420 | 1681 |
| 562 | 20230727 | 092200 | 464156660 | 6420 | 6440 | 6440 | 6420 | 3428 |
| 563 | 20230727 | 092100 | 442083470 | 6440 | 6420 | 6440 | 6390 | 1792 |
| 564 | 20230727 | 092000 | 430551330 | 6400 | 6410 | 6430 | 6380 | 1443 |
| 565 | 20230727 | 091900 | 421307900 | 6400 | 6410 | 6410 | 6360 | 957 |
| 566 | 20230727 | 091800 | 415204590 | 6340 | 6400 | 6440 | 6340 | 2537 |
| 567 | 20230727 | 091700 | 398938020 | 6390 | 6370 | 6390 | 6340 | 1039 |
| 568 | 20230727 | 091600 | 392324250 | 6370 | 6390 | 6390 | 6370 | 127 |
| 569 | 20230727 | 091500 | 391513260 | 6420 | 6380 | 6430 | 6360 | 5794 |
| 570 | 20230727 | 091400 | 354445110 | 6360 | 6360 | 6360 | 6360 | 855 |
| 571 | 20230727 | 091300 | 349007310 | 6360 | 6330 | 6390 | 6330 | 2448 |
| 572 | 20230727 | 091200 | 333419930 | 6330 | 6340 | 6350 | 6330 | 2153 |
| 573 | 20230727 | 091100 | 319776630 | 6330 | 6350 | 6350 | 6330 | 797 |
| 574 | 20230727 | 091000 | 314721620 | 6360 | 6350 | 6360 | 6350 | 4490 |
| 575 | 20230727 | 090900 | 286207450 | 6360 | 6360 | 6360 | 6210 | 2544 |
| 576 | 20230727 | 090800 | 270172780 | 6370 | 6380 | 6390 | 6360 | 714 |
| 577 | 20230727 | 090700 | 265623480 | 6400 | 6420 | 6430 | 6390 | 3457 |
| 578 | 20230727 | 090600 | 243468290 | 6420 | 6340 | 6420 | 6340 | 10740 |
| 579 | 20230727 | 090500 | 175093460 | 6340 | 6350 | 6350 | 6330 | 1861 |
| 580 | 20230727 | 090400 | 163286750 | 6350 | 6330 | 6350 | 6320 | 5996 |
| 581 | 20230727 | 090300 | 125222130 | 6330 | 6260 | 6350 | 6260 | 3655 |
| 582 | 20230727 | 090200 | 102196600 | 6280 | 6280 | 6310 | 6270 | 3717 |
| 583 | 20230727 | 090100 | 78849810 | 6270 | 6180 | 6270 | 6180 | 6212 |
| 584 | 20230727 | 090000 | 40176850 | 6140 | 6110 | 6180 | 6110 | 6559 |