29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 3 | 20230727 | 184900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20230727 | 184800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20230727 | 184700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20230727 | 184600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20230727 | 184500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20230727 | 184400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20230727 | 184300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20230727 | 184200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20230727 | 184100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20230727 | 184000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20230727 | 183900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20230727 | 183800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20230727 | 183700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20230727 | 183600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20230727 | 183500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20230727 | 183400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20230727 | 183300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20230727 | 183200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20230727 | 183100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20230727 | 183000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20230727 | 182900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20230727 | 182800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20230727 | 182700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20230727 | 182600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20230727 | 182500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20230727 | 182400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20230727 | 182300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20230727 | 182200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20230727 | 182100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20230727 | 182000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 33 | 20230727 | 181900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20230727 | 181800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20230727 | 181700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20230727 | 181600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20230727 | 181500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20230727 | 181400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20230727 | 181300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20230727 | 181200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20230727 | 181100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20230727 | 181000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20230727 | 180900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20230727 | 180800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20230727 | 180700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20230727 | 180600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20230727 | 180500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20230727 | 180400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20230727 | 180300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20230727 | 180200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20230727 | 180100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20230727 | 180000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20230727 | 175900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20230727 | 175800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20230727 | 175700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20230727 | 175600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20230727 | 175500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20230727 | 175400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20230727 | 175300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20230727 | 175200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20230727 | 175100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20230727 | 175000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 63 | 20230727 | 174900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20230727 | 174800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20230727 | 174700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20230727 | 174600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20230727 | 174500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20230727 | 174400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20230727 | 174300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20230727 | 174200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20230727 | 174100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20230727 | 174000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20230727 | 173900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20230727 | 173800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20230727 | 173700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20230727 | 173600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20230727 | 173500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20230727 | 173400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20230727 | 173300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20230727 | 173200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20230727 | 173100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20230727 | 173000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20230727 | 172900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20230727 | 172800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20230727 | 172700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20230727 | 172600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20230727 | 172500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20230727 | 172400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20230727 | 172300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20230727 | 172200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20230727 | 172100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20230727 | 172000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 93 | 20230727 | 171900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20230727 | 171800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20230727 | 171700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20230727 | 171600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20230727 | 171500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20230727 | 171400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20230727 | 171300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20230727 | 171200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20230727 | 171100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20230727 | 171000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20230727 | 170900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20230727 | 170800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20230727 | 170700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20230727 | 170600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20230727 | 170500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20230727 | 170400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20230727 | 170300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20230727 | 170200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20230727 | 170100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20230727 | 170000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20230727 | 165900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20230727 | 165800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20230727 | 165700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20230727 | 165600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20230727 | 165500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20230727 | 165400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20230727 | 165300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20230727 | 165200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20230727 | 165100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20230727 | 165000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 123 | 20230727 | 164900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20230727 | 164800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20230727 | 164700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20230727 | 164600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20230727 | 164500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20230727 | 164400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20230727 | 164300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20230727 | 164200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20230727 | 164100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20230727 | 164000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20230727 | 163900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20230727 | 163800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20230727 | 163700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20230727 | 163600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20230727 | 163500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20230727 | 163400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20230727 | 163300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20230727 | 163200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20230727 | 163100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20230727 | 163000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20230727 | 162900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20230727 | 162800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20230727 | 162700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20230727 | 162600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20230727 | 162500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20230727 | 162400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20230727 | 162300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20230727 | 162200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20230727 | 162100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20230727 | 162000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 153 | 20230727 | 161900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20230727 | 161800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20230727 | 161700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20230727 | 161600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20230727 | 161500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20230727 | 161400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20230727 | 161300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20230727 | 161200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20230727 | 161100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20230727 | 161000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20230727 | 160900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20230727 | 160800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20230727 | 160700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20230727 | 160600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20230727 | 160500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20230727 | 160400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20230727 | 160300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20230727 | 160200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20230727 | 160100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20230727 | 160000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20230727 | 155900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20230727 | 155800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20230727 | 155700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20230727 | 155600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20230727 | 155500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20230727 | 155400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20230727 | 155300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20230727 | 155200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20230727 | 155100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20230727 | 155000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 183 | 20230727 | 154900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20230727 | 154800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20230727 | 154700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20230727 | 154600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20230727 | 154500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20230727 | 154400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20230727 | 154300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20230727 | 154200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20230727 | 154100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20230727 | 154000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20230727 | 153900 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20230727 | 153800 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20230727 | 153700 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20230727 | 153600 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20230727 | 153500 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20230727 | 153400 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20230727 | 153300 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20230727 | 153200 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20230727 | 153100 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20230727 | 153000 | 1260279780 | 3455 | 3455 | 3455 | 3455 | 6683 |
| 203 | 20230727 | 152900 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20230727 | 152800 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20230727 | 152700 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20230727 | 152600 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20230727 | 152500 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20230727 | 152400 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20230727 | 152300 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20230727 | 152200 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20230727 | 152100 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20230727 | 152000 | 1237190015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 213 | 20230727 | 151900 | 1237190015 | 3490 | 3450 | 3490 | 3450 | 15063 |
| 214 | 20230727 | 151800 | 1184699910 | 3485 | 3455 | 3485 | 3450 | 5704 |
| 215 | 20230727 | 151700 | 1164903220 | 3455 | 3450 | 3455 | 3450 | 1048 |
| 216 | 20230727 | 151600 | 1161287365 | 3450 | 3440 | 3450 | 3440 | 1607 |
| 217 | 20230727 | 151500 | 1155752080 | 3440 | 3430 | 3440 | 3430 | 501 |
| 218 | 20230727 | 151400 | 1154028650 | 3430 | 3440 | 3440 | 3430 | 3791 |
| 219 | 20230727 | 151300 | 1141023460 | 3440 | 3430 | 3440 | 3430 | 1023 |
| 220 | 20230727 | 151200 | 1137514540 | 3430 | 3435 | 3435 | 3420 | 2662 |
| 221 | 20230727 | 151100 | 1128397785 | 3425 | 3435 | 3435 | 3425 | 12 |
| 222 | 20230727 | 151000 | 1128356585 | 3435 | 3435 | 3435 | 3435 | 151 |
| 223 | 20230727 | 150900 | 1127837900 | 3425 | 3440 | 3440 | 3425 | 708 |
| 224 | 20230727 | 150800 | 1125412385 | 3445 | 3430 | 3445 | 3425 | 1964 |
| 225 | 20230727 | 150700 | 1118671700 | 3440 | 3420 | 3445 | 3420 | 1527 |
| 226 | 20230727 | 150600 | 1113411820 | 3430 | 3445 | 3445 | 3420 | 5553 |
| 227 | 20230727 | 150500 | 1094334685 | 3445 | 3450 | 3450 | 3445 | 215 |
| 228 | 20230727 | 150400 | 1093593005 | 3445 | 3455 | 3455 | 3445 | 6199 |
| 229 | 20230727 | 150300 | 1072227590 | 3455 | 3460 | 3460 | 3455 | 160 |
| 230 | 20230727 | 150200 | 1071674735 | 3465 | 3465 | 3465 | 3465 | 7 |
| 231 | 20230727 | 150100 | 1071650480 | 3460 | 3460 | 3460 | 3460 | 602 |
| 232 | 20230727 | 150000 | 1069567560 | 3465 | 3475 | 3475 | 3465 | 387 |
| 233 | 20230727 | 145900 | 1068222745 | 3455 | 3470 | 3475 | 3455 | 1149 |
| 234 | 20230727 | 145800 | 1064249485 | 3475 | 3470 | 3475 | 3470 | 211 |
| 235 | 20230727 | 145700 | 1063516495 | 3475 | 3475 | 3475 | 3475 | 1385 |
| 236 | 20230727 | 145600 | 1058703620 | 3475 | 3475 | 3475 | 3475 | 419 |
| 237 | 20230727 | 145500 | 1057247595 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20230727 | 145400 | 1057247595 | 3475 | 3475 | 3475 | 3475 | 1 |
| 239 | 20230727 | 145300 | 1057244120 | 3455 | 3455 | 3455 | 3455 | 200 |
| 240 | 20230727 | 145200 | 1056553120 | 3470 | 3470 | 3470 | 3470 | 502 |
| 241 | 20230727 | 145100 | 1054811180 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20230727 | 145000 | 1054811180 | 3470 | 3470 | 3470 | 3470 | 1 |
| 243 | 20230727 | 144900 | 1054807710 | 3470 | 3470 | 3470 | 3470 | 2 |
| 244 | 20230727 | 144800 | 1054800770 | 3465 | 3470 | 3470 | 3465 | 722 |
| 245 | 20230727 | 144700 | 1052295585 | 3470 | 3470 | 3470 | 3470 | 1 |
| 246 | 20230727 | 144600 | 1052292115 | 3465 | 3465 | 3465 | 3465 | 830 |
| 247 | 20230727 | 144500 | 1049416165 | 3470 | 3470 | 3470 | 3470 | 1 |
| 248 | 20230727 | 144400 | 1049412695 | 3455 | 3455 | 3455 | 3455 | 189 |
| 249 | 20230727 | 144300 | 1048759700 | 3470 | 3470 | 3470 | 3455 | 1582 |
| 250 | 20230727 | 144200 | 1043293815 | 3475 | 3475 | 3475 | 3475 | 0 |
| 251 | 20230727 | 144100 | 1043293815 | 3475 | 3470 | 3475 | 3455 | 697 |
| 252 | 20230727 | 144000 | 1040884120 | 3470 | 3470 | 3470 | 3470 | 870 |
| 253 | 20230727 | 143900 | 1037865220 | 3480 | 3475 | 3480 | 3455 | 6772 |
| 254 | 20230727 | 143800 | 1014428935 | 3480 | 3480 | 3480 | 3480 | 1 |
| 255 | 20230727 | 143700 | 1014425455 | 3470 | 3475 | 3475 | 3470 | 3921 |
| 256 | 20230727 | 143600 | 1000800090 | 3475 | 3485 | 3485 | 3475 | 2 |
| 257 | 20230727 | 143500 | 1000793130 | 3485 | 3485 | 3485 | 3485 | 2 |
| 258 | 20230727 | 143400 | 1000786160 | 3485 | 3480 | 3485 | 3480 | 446 |
| 259 | 20230727 | 143300 | 999234075 | 3475 | 3475 | 3475 | 3475 | 510 |
| 260 | 20230727 | 143200 | 997461825 | 3485 | 3485 | 3485 | 3485 | 1 |
| 261 | 20230727 | 143100 | 997458340 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20230727 | 143000 | 997458340 | 3490 | 3490 | 3490 | 3490 | 1 |
| 263 | 20230727 | 142900 | 997454850 | 3490 | 3490 | 3490 | 3490 | 1 |
| 264 | 20230727 | 142800 | 997451360 | 3480 | 3480 | 3480 | 3480 | 1415 |
| 265 | 20230727 | 142700 | 992527160 | 3490 | 3485 | 3490 | 3475 | 2476 |
| 266 | 20230727 | 142600 | 983912720 | 3485 | 3485 | 3485 | 3485 | 500 |
| 267 | 20230727 | 142500 | 982170220 | 3490 | 3490 | 3490 | 3490 | 1 |
| 268 | 20230727 | 142400 | 982166730 | 3485 | 3490 | 3490 | 3485 | 379 |
| 269 | 20230727 | 142300 | 980844025 | 3490 | 3485 | 3490 | 3485 | 1401 |
| 270 | 20230727 | 142200 | 975961535 | 3470 | 3470 | 3470 | 3470 | 90 |
| 271 | 20230727 | 142100 | 975649235 | 3485 | 3480 | 3485 | 3480 | 305 |
| 272 | 20230727 | 142000 | 974587830 | 3490 | 3480 | 3490 | 3480 | 1201 |
| 273 | 20230727 | 141900 | 970408145 | 3480 | 3480 | 3480 | 3480 | 1 |
| 274 | 20230727 | 141800 | 970404665 | 3465 | 3480 | 3480 | 3465 | 2374 |
| 275 | 20230727 | 141700 | 962168360 | 3480 | 3480 | 3480 | 3480 | 20 |
| 276 | 20230727 | 141600 | 962098760 | 3480 | 3480 | 3480 | 3470 | 72 |
| 277 | 20230727 | 141500 | 961848900 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20230727 | 141400 | 961848900 | 3480 | 3480 | 3480 | 3480 | 1 |
| 279 | 20230727 | 141300 | 961845420 | 3480 | 3480 | 3480 | 3480 | 0 |
| 280 | 20230727 | 141200 | 961845420 | 3480 | 3470 | 3480 | 3470 | 1905 |
| 281 | 20230727 | 141100 | 955235060 | 3480 | 3480 | 3480 | 3480 | 0 |
| 282 | 20230727 | 141000 | 955235060 | 3480 | 3475 | 3480 | 3475 | 365 |
| 283 | 20230727 | 140900 | 953966680 | 3475 | 3480 | 3480 | 3475 | 6 |
| 284 | 20230727 | 140800 | 953945825 | 3480 | 3480 | 3480 | 3480 | 120 |
| 285 | 20230727 | 140700 | 953528225 | 3485 | 3485 | 3485 | 3485 | 1 |
| 286 | 20230727 | 140600 | 953524740 | 3480 | 3485 | 3485 | 3480 | 756 |
| 287 | 20230727 | 140500 | 950893835 | 3485 | 3485 | 3485 | 3485 | 90 |
| 288 | 20230727 | 140400 | 950580185 | 3485 | 3485 | 3485 | 3485 | 1840 |
| 289 | 20230727 | 140300 | 944167785 | 3490 | 3495 | 3495 | 3490 | 451 |
| 290 | 20230727 | 140200 | 942593790 | 3500 | 3495 | 3500 | 3495 | 403 |
| 291 | 20230727 | 140100 | 941185255 | 3495 | 3495 | 3495 | 3495 | 57 |
| 292 | 20230727 | 140000 | 940986040 | 3495 | 3495 | 3495 | 3495 | 710 |
| 293 | 20230727 | 135900 | 938504590 | 3495 | 3490 | 3495 | 3490 | 76 |
| 294 | 20230727 | 135800 | 938239225 | 3490 | 3495 | 3495 | 3490 | 2088 |
| 295 | 20230727 | 135700 | 930942035 | 3495 | 3495 | 3495 | 3495 | 1 |
| 296 | 20230727 | 135600 | 930938540 | 3495 | 3495 | 3495 | 3495 | 1 |
| 297 | 20230727 | 135500 | 930935045 | 3495 | 3495 | 3495 | 3495 | 2 |
| 298 | 20230727 | 135400 | 930928055 | 3495 | 3495 | 3495 | 3495 | 8 |
| 299 | 20230727 | 135300 | 930900095 | 3495 | 3490 | 3495 | 3490 | 682 |
| 300 | 20230727 | 135200 | 928518915 | 3490 | 3485 | 3490 | 3485 | 362 |
| 301 | 20230727 | 135100 | 927257340 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20230727 | 135000 | 927257340 | 3485 | 3480 | 3485 | 3475 | 1344 |
| 303 | 20230727 | 134900 | 922586440 | 3480 | 3485 | 3485 | 3480 | 546 |
| 304 | 20230727 | 134800 | 920686135 | 3485 | 3485 | 3485 | 3485 | 336 |
| 305 | 20230727 | 134700 | 919515175 | 3485 | 3485 | 3485 | 3485 | 1 |
| 306 | 20230727 | 134600 | 919511690 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20230727 | 134500 | 919511690 | 3485 | 3485 | 3485 | 3485 | 1 |
| 308 | 20230727 | 134400 | 919508205 | 3475 | 3475 | 3475 | 3475 | 108 |
| 309 | 20230727 | 134300 | 919132905 | 3485 | 3480 | 3485 | 3480 | 4 |
| 310 | 20230727 | 134200 | 919118980 | 3485 | 3495 | 3495 | 3485 | 19 |
| 311 | 20230727 | 134100 | 919052665 | 3495 | 3490 | 3495 | 3490 | 3651 |
| 312 | 20230727 | 134000 | 906308760 | 3490 | 3490 | 3490 | 3490 | 6 |
| 313 | 20230727 | 133900 | 906287820 | 3490 | 3490 | 3490 | 3490 | 1 |
| 314 | 20230727 | 133800 | 906284330 | 3490 | 3490 | 3490 | 3490 | 151 |
| 315 | 20230727 | 133700 | 905757340 | 3485 | 3485 | 3485 | 3485 | 50 |
| 316 | 20230727 | 133600 | 905583090 | 3490 | 3490 | 3490 | 3490 | 1 |
| 317 | 20230727 | 133500 | 905579600 | 3490 | 3485 | 3490 | 3485 | 3000 |
| 318 | 20230727 | 133400 | 895109605 | 3485 | 3485 | 3485 | 3485 | 1 |
| 319 | 20230727 | 133300 | 895106120 | 3485 | 3485 | 3490 | 3485 | 9 |
| 320 | 20230727 | 133200 | 895074745 | 3485 | 3485 | 3485 | 3485 | 3 |
| 321 | 20230727 | 133100 | 895064290 | 3485 | 3485 | 3485 | 3485 | 56 |
| 322 | 20230727 | 133000 | 894869130 | 3485 | 3470 | 3485 | 3470 | 11 |
| 323 | 20230727 | 132900 | 894830855 | 3480 | 3480 | 3480 | 3480 | 1 |
| 324 | 20230727 | 132800 | 894827375 | 3460 | 3480 | 3480 | 3460 | 830 |
| 325 | 20230727 | 132700 | 891943020 | 3480 | 3490 | 3490 | 3480 | 802 |
| 326 | 20230727 | 132600 | 889152050 | 3480 | 3480 | 3480 | 3480 | 2092 |
| 327 | 20230727 | 132500 | 881871890 | 3465 | 3480 | 3480 | 3465 | 1701 |
| 328 | 20230727 | 132400 | 875977910 | 3480 | 3480 | 3480 | 3480 | 150 |
| 329 | 20230727 | 132300 | 875455910 | 3480 | 3480 | 3480 | 3480 | 1 |
| 330 | 20230727 | 132200 | 875452430 | 3480 | 3465 | 3480 | 3465 | 208 |
| 331 | 20230727 | 132100 | 874729565 | 3465 | 3475 | 3475 | 3465 | 2 |
| 332 | 20230727 | 132000 | 874722625 | 3475 | 3475 | 3475 | 3475 | 1 |
| 333 | 20230727 | 131900 | 874719150 | 3475 | 3460 | 3475 | 3460 | 291 |
| 334 | 20230727 | 131800 | 873712275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 335 | 20230727 | 131700 | 873712275 | 3460 | 3460 | 3460 | 3460 | 300 |
| 336 | 20230727 | 131600 | 872674275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 337 | 20230727 | 131500 | 872674275 | 3460 | 3460 | 3460 | 3460 | 1726 |
| 338 | 20230727 | 131400 | 866702315 | 3460 | 3460 | 3460 | 3460 | 0 |
| 339 | 20230727 | 131300 | 866702315 | 3460 | 3460 | 3460 | 3460 | 2 |
| 340 | 20230727 | 131200 | 866695395 | 3460 | 3460 | 3460 | 3460 | 1 |
| 341 | 20230727 | 131100 | 866691935 | 3470 | 3470 | 3470 | 3470 | 28 |
| 342 | 20230727 | 131000 | 866594775 | 3475 | 3475 | 3475 | 3475 | 0 |
| 343 | 20230727 | 130900 | 866594775 | 3475 | 3480 | 3480 | 3475 | 764 |
| 344 | 20230727 | 130800 | 863939160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 345 | 20230727 | 130700 | 863939160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 346 | 20230727 | 130600 | 863939160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 347 | 20230727 | 130500 | 863939160 | 3475 | 3490 | 3490 | 3475 | 81 |
| 348 | 20230727 | 130400 | 863657670 | 3490 | 3490 | 3490 | 3490 | 4 |
| 349 | 20230727 | 130300 | 863643710 | 3490 | 3490 | 3490 | 3490 | 0 |
| 350 | 20230727 | 130200 | 863643710 | 3490 | 3490 | 3490 | 3490 | 3 |
| 351 | 20230727 | 130100 | 863633240 | 3490 | 3490 | 3490 | 3490 | 1 |
| 352 | 20230727 | 130000 | 863629750 | 3470 | 3470 | 3470 | 3470 | 0 |
| 353 | 20230727 | 125900 | 863629750 | 3470 | 3470 | 3470 | 3470 | 502 |
| 354 | 20230727 | 125800 | 861887810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20230727 | 125700 | 861887810 | 3490 | 3490 | 3490 | 3490 | 102 |
| 356 | 20230727 | 125600 | 861531830 | 3470 | 3490 | 3490 | 3470 | 2 |
| 357 | 20230727 | 125500 | 861524870 | 3480 | 3480 | 3480 | 3480 | 448 |
| 358 | 20230727 | 125400 | 859965830 | 3490 | 3475 | 3490 | 3475 | 1352 |
| 359 | 20230727 | 125300 | 855261150 | 3455 | 3465 | 3465 | 3450 | 2090 |
| 360 | 20230727 | 125200 | 848044775 | 3460 | 3470 | 3470 | 3460 | 1500 |
| 361 | 20230727 | 125100 | 842845635 | 3475 | 3475 | 3475 | 3475 | 5 |
| 362 | 20230727 | 125000 | 842828260 | 3475 | 3470 | 3475 | 3470 | 129 |
| 363 | 20230727 | 124900 | 842380135 | 3470 | 3470 | 3470 | 3470 | 500 |
| 364 | 20230727 | 124800 | 840645135 | 3470 | 3470 | 3470 | 3470 | 100 |
| 365 | 20230727 | 124700 | 840298135 | 3470 | 3470 | 3470 | 3470 | 0 |
| 366 | 20230727 | 124600 | 840298135 | 3470 | 3470 | 3470 | 3470 | 166 |
| 367 | 20230727 | 124500 | 839722115 | 3460 | 3470 | 3470 | 3460 | 1901 |
| 368 | 20230727 | 124400 | 833125655 | 3460 | 3460 | 3460 | 3460 | 1 |
| 369 | 20230727 | 124300 | 833122195 | 3455 | 3455 | 3455 | 3455 | 274 |
| 370 | 20230727 | 124200 | 832175525 | 3460 | 3480 | 3480 | 3460 | 1445 |
| 371 | 20230727 | 124100 | 827159655 | 3480 | 3480 | 3480 | 3480 | 5 |
| 372 | 20230727 | 124000 | 827142255 | 3480 | 3480 | 3485 | 3480 | 410 |
| 373 | 20230727 | 123900 | 825715400 | 3475 | 3475 | 3475 | 3475 | 9 |
| 374 | 20230727 | 123800 | 825684125 | 3465 | 3465 | 3465 | 3465 | 0 |
| 375 | 20230727 | 123700 | 825684125 | 3465 | 3465 | 3475 | 3465 | 1410 |
| 376 | 20230727 | 123600 | 820797675 | 3470 | 3470 | 3470 | 3470 | 5 |
| 377 | 20230727 | 123500 | 820780325 | 3470 | 3470 | 3470 | 3470 | 0 |
| 378 | 20230727 | 123400 | 820780325 | 3470 | 3470 | 3470 | 3470 | 13 |
| 379 | 20230727 | 123300 | 820735215 | 3470 | 3470 | 3470 | 3470 | 1 |
| 380 | 20230727 | 123200 | 820731745 | 3470 | 3470 | 3470 | 3470 | 0 |
| 381 | 20230727 | 123100 | 820731745 | 3470 | 3470 | 3470 | 3470 | 74 |
| 382 | 20230727 | 123000 | 820474965 | 3460 | 3465 | 3470 | 3460 | 456 |
| 383 | 20230727 | 122900 | 818894925 | 3470 | 3465 | 3470 | 3465 | 122 |
| 384 | 20230727 | 122800 | 818472190 | 3465 | 3465 | 3465 | 3460 | 31 |
| 385 | 20230727 | 122700 | 818364780 | 3460 | 3465 | 3465 | 3460 | 24 |
| 386 | 20230727 | 122600 | 818281640 | 3465 | 3465 | 3465 | 3460 | 261 |
| 387 | 20230727 | 122500 | 817377280 | 3465 | 3465 | 3465 | 3465 | 1 |
| 388 | 20230727 | 122400 | 817373815 | 3460 | 3460 | 3460 | 3460 | 0 |
| 389 | 20230727 | 122300 | 817373815 | 3460 | 3465 | 3475 | 3460 | 154 |
| 390 | 20230727 | 122200 | 816840155 | 3460 | 3460 | 3460 | 3460 | 0 |
| 391 | 20230727 | 122100 | 816840155 | 3460 | 3460 | 3460 | 3460 | 22 |
| 392 | 20230727 | 122000 | 816764035 | 3460 | 3460 | 3470 | 3455 | 4748 |
| 393 | 20230727 | 121900 | 800346110 | 3460 | 3460 | 3460 | 3460 | 150 |
| 394 | 20230727 | 121800 | 799827110 | 3470 | 3470 | 3470 | 3470 | 0 |
| 395 | 20230727 | 121700 | 799827110 | 3470 | 3465 | 3470 | 3465 | 503 |
| 396 | 20230727 | 121600 | 798084210 | 3465 | 3465 | 3465 | 3465 | 13 |
| 397 | 20230727 | 121500 | 798039165 | 3465 | 3465 | 3465 | 3460 | 1942 |
| 398 | 20230727 | 121400 | 791315780 | 3465 | 3470 | 3470 | 3465 | 2027 |
| 399 | 20230727 | 121300 | 784292220 | 3470 | 3470 | 3470 | 3470 | 1360 |
| 400 | 20230727 | 121200 | 779573020 | 3475 | 3480 | 3480 | 3475 | 1290 |
| 401 | 20230727 | 121100 | 775088925 | 3480 | 3480 | 3480 | 3480 | 370 |
| 402 | 20230727 | 121000 | 773801325 | 3480 | 3480 | 3485 | 3480 | 341 |
| 403 | 20230727 | 120900 | 772614635 | 3480 | 3480 | 3480 | 3480 | 185 |
| 404 | 20230727 | 120800 | 771970835 | 3480 | 3480 | 3480 | 3480 | 160 |
| 405 | 20230727 | 120700 | 771414035 | 3480 | 3485 | 3490 | 3480 | 2507 |
| 406 | 20230727 | 120600 | 762684150 | 3490 | 3490 | 3490 | 3490 | 5 |
| 407 | 20230727 | 120500 | 762666700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 408 | 20230727 | 120400 | 762666700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 409 | 20230727 | 120300 | 762666700 | 3500 | 3490 | 3500 | 3490 | 600 |
| 410 | 20230727 | 120200 | 760567730 | 3475 | 3475 | 3475 | 3475 | 100 |
| 411 | 20230727 | 120100 | 760220230 | 3475 | 3480 | 3480 | 3475 | 803 |
| 412 | 20230727 | 120000 | 757427305 | 3495 | 3485 | 3495 | 3480 | 1347 |
| 413 | 20230727 | 115900 | 752739285 | 3490 | 3490 | 3490 | 3490 | 2556 |
| 414 | 20230727 | 115800 | 743818845 | 3495 | 3490 | 3495 | 3490 | 525 |
| 415 | 20230727 | 115700 | 741986300 | 3500 | 3500 | 3500 | 3500 | 45 |
| 416 | 20230727 | 115600 | 741828800 | 3500 | 3500 | 3500 | 3500 | 1 |
| 417 | 20230727 | 115500 | 741825300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 418 | 20230727 | 115400 | 741825300 | 3490 | 3500 | 3500 | 3490 | 2 |
| 419 | 20230727 | 115300 | 741818310 | 3500 | 3500 | 3500 | 3500 | 70 |
| 420 | 20230727 | 115200 | 741573310 | 3495 | 3495 | 3495 | 3495 | 0 |
| 421 | 20230727 | 115100 | 741573310 | 3495 | 3495 | 3495 | 3495 | 1398 |
| 422 | 20230727 | 115000 | 736687300 | 3505 | 3500 | 3505 | 3500 | 1155 |
| 423 | 20230727 | 114900 | 732639150 | 3505 | 3505 | 3505 | 3505 | 0 |
| 424 | 20230727 | 114800 | 732639150 | 3505 | 3500 | 3505 | 3500 | 696 |
| 425 | 20230727 | 114700 | 730199865 | 3505 | 3505 | 3505 | 3505 | 0 |
| 426 | 20230727 | 114600 | 730199865 | 3505 | 3495 | 3505 | 3495 | 3898 |
| 427 | 20230727 | 114500 | 716550335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 428 | 20230727 | 114400 | 716550335 | 3495 | 3485 | 3495 | 3485 | 1381 |
| 429 | 20230727 | 114300 | 711732335 | 3480 | 3485 | 3485 | 3480 | 10 |
| 430 | 20230727 | 114200 | 711697510 | 3480 | 3485 | 3485 | 3480 | 1497 |
| 431 | 20230727 | 114100 | 706480565 | 3485 | 3490 | 3490 | 3485 | 379 |
| 432 | 20230727 | 114000 | 705158850 | 3485 | 3490 | 3490 | 3485 | 574 |
| 433 | 20230727 | 113900 | 703155595 | 3490 | 3495 | 3495 | 3490 | 567 |
| 434 | 20230727 | 113800 | 701175565 | 3490 | 3480 | 3490 | 3480 | 101 |
| 435 | 20230727 | 113700 | 700823085 | 3490 | 3470 | 3490 | 3470 | 1530 |
| 436 | 20230727 | 113600 | 695505945 | 3490 | 3490 | 3495 | 3490 | 250 |
| 437 | 20230727 | 113500 | 694632945 | 3495 | 3480 | 3495 | 3480 | 2472 |
| 438 | 20230727 | 113400 | 686005280 | 3480 | 3480 | 3480 | 3480 | 2 |
| 439 | 20230727 | 113300 | 685998320 | 3465 | 3470 | 3470 | 3465 | 267 |
| 440 | 20230727 | 113200 | 685072375 | 3470 | 3470 | 3470 | 3470 | 301 |
| 441 | 20230727 | 113100 | 684027905 | 3485 | 3485 | 3485 | 3485 | 23 |
| 442 | 20230727 | 113000 | 683947750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 443 | 20230727 | 112900 | 683947750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 444 | 20230727 | 112800 | 683947750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 445 | 20230727 | 112700 | 683947750 | 3485 | 3470 | 3485 | 3465 | 49 |
| 446 | 20230727 | 112600 | 683777745 | 3470 | 3475 | 3475 | 3470 | 4506 |
| 447 | 20230727 | 112500 | 668138995 | 3475 | 3480 | 3480 | 3475 | 673 |
| 448 | 20230727 | 112400 | 665799020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 449 | 20230727 | 112300 | 665799020 | 3480 | 3480 | 3480 | 3480 | 11 |
| 450 | 20230727 | 112200 | 665760740 | 3480 | 3480 | 3480 | 3480 | 1713 |
| 451 | 20230727 | 112100 | 659799500 | 3485 | 3485 | 3485 | 3485 | 2 |
| 452 | 20230727 | 112000 | 659792530 | 3485 | 3485 | 3485 | 3485 | 138 |
| 453 | 20230727 | 111900 | 659311600 | 3485 | 3485 | 3485 | 3485 | 29 |
| 454 | 20230727 | 111800 | 659210535 | 3485 | 3485 | 3485 | 3485 | 105 |
| 455 | 20230727 | 111700 | 658844610 | 3485 | 3485 | 3485 | 3485 | 995 |
| 456 | 20230727 | 111600 | 655377035 | 3485 | 3485 | 3485 | 3485 | 100 |
| 457 | 20230727 | 111500 | 655028535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 458 | 20230727 | 111400 | 655028535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 459 | 20230727 | 111300 | 655028535 | 3485 | 3485 | 3485 | 3485 | 106 |
| 460 | 20230727 | 111200 | 654659125 | 3485 | 3485 | 3485 | 3480 | 1043 |
| 461 | 20230727 | 111100 | 651028150 | 3485 | 3485 | 3485 | 3485 | 260 |
| 462 | 20230727 | 111000 | 650122050 | 3495 | 3495 | 3495 | 3495 | 0 |
| 463 | 20230727 | 110900 | 650122050 | 3495 | 3495 | 3495 | 3495 | 0 |
| 464 | 20230727 | 110800 | 650122050 | 3495 | 3495 | 3495 | 3495 | 419 |
| 465 | 20230727 | 110700 | 648657645 | 3500 | 3500 | 3500 | 3500 | 6 |
| 466 | 20230727 | 110600 | 648636645 | 3500 | 3500 | 3500 | 3500 | 0 |
| 467 | 20230727 | 110500 | 648636645 | 3500 | 3500 | 3500 | 3500 | 43 |
| 468 | 20230727 | 110400 | 648486145 | 3500 | 3505 | 3505 | 3500 | 10 |
| 469 | 20230727 | 110300 | 648451140 | 3500 | 3500 | 3500 | 3500 | 0 |
| 470 | 20230727 | 110200 | 648451140 | 3500 | 3500 | 3500 | 3500 | 879 |
| 471 | 20230727 | 110100 | 645374640 | 3495 | 3495 | 3495 | 3495 | 882 |
| 472 | 20230727 | 110000 | 642292050 | 3495 | 3495 | 3495 | 3495 | 9 |
| 473 | 20230727 | 105900 | 642260595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 474 | 20230727 | 105800 | 642260595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 475 | 20230727 | 105700 | 642260595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 476 | 20230727 | 105600 | 642260595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 477 | 20230727 | 105500 | 642260595 | 3495 | 3495 | 3495 | 3495 | 1800 |
| 478 | 20230727 | 105400 | 635969595 | 3480 | 3480 | 3480 | 3480 | 120 |
| 479 | 20230727 | 105300 | 635551995 | 3490 | 3490 | 3490 | 3490 | 143 |
| 480 | 20230727 | 105200 | 635052925 | 3480 | 3485 | 3485 | 3480 | 2319 |
| 481 | 20230727 | 105100 | 626975385 | 3485 | 3485 | 3485 | 3485 | 0 |
| 482 | 20230727 | 105000 | 626975385 | 3485 | 3485 | 3485 | 3485 | 1968 |
| 483 | 20230727 | 104900 | 620116905 | 3485 | 3490 | 3490 | 3485 | 1370 |
| 484 | 20230727 | 104800 | 615336105 | 3495 | 3510 | 3510 | 3495 | 4 |
| 485 | 20230727 | 104700 | 615322090 | 3505 | 3490 | 3505 | 3490 | 4129 |
| 486 | 20230727 | 104600 | 600892350 | 3515 | 3515 | 3515 | 3515 | 30 |
| 487 | 20230727 | 104500 | 600786900 | 3515 | 3515 | 3515 | 3515 | 5 |
| 488 | 20230727 | 104400 | 600769325 | 3495 | 3495 | 3495 | 3495 | 0 |
| 489 | 20230727 | 104300 | 600769325 | 3495 | 3500 | 3500 | 3495 | 1161 |
| 490 | 20230727 | 104200 | 596711070 | 3515 | 3515 | 3515 | 3515 | 1 |
| 491 | 20230727 | 104100 | 596707555 | 3515 | 3510 | 3520 | 3500 | 400 |
| 492 | 20230727 | 104000 | 595301330 | 3510 | 3500 | 3510 | 3500 | 548 |
| 493 | 20230727 | 103900 | 593380290 | 3500 | 3495 | 3500 | 3495 | 562 |
| 494 | 20230727 | 103800 | 591413990 | 3490 | 3490 | 3490 | 3480 | 240 |
| 495 | 20230727 | 103700 | 590576415 | 3490 | 3490 | 3490 | 3490 | 49 |
| 496 | 20230727 | 103600 | 590405405 | 3495 | 3495 | 3495 | 3495 | 10 |
| 497 | 20230727 | 103500 | 590370455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 498 | 20230727 | 103400 | 590370455 | 3495 | 3505 | 3505 | 3495 | 169 |
| 499 | 20230727 | 103300 | 589779790 | 3505 | 3510 | 3510 | 3505 | 120 |
| 500 | 20230727 | 103200 | 589359090 | 3500 | 3505 | 3520 | 3495 | 3986 |
| 501 | 20230727 | 103100 | 575367455 | 3500 | 3505 | 3505 | 3495 | 828 |
| 502 | 20230727 | 103000 | 572465345 | 3505 | 3490 | 3505 | 3490 | 5257 |
| 503 | 20230727 | 102900 | 554089040 | 3485 | 3480 | 3485 | 3480 | 548 |
| 504 | 20230727 | 102800 | 552181500 | 3480 | 3480 | 3480 | 3480 | 955 |
| 505 | 20230727 | 102700 | 548858100 | 3485 | 3485 | 3485 | 3485 | 816 |
| 506 | 20230727 | 102600 | 546014340 | 3485 | 3480 | 3485 | 3480 | 527 |
| 507 | 20230727 | 102500 | 544177790 | 3485 | 3485 | 3485 | 3480 | 199 |
| 508 | 20230727 | 102400 | 543484385 | 3485 | 3485 | 3485 | 3485 | 157 |
| 509 | 20230727 | 102300 | 542937240 | 3480 | 3480 | 3480 | 3480 | 858 |
| 510 | 20230727 | 102200 | 539951400 | 3480 | 3480 | 3480 | 3480 | 793 |
| 511 | 20230727 | 102100 | 537191760 | 3480 | 3470 | 3480 | 3470 | 2079 |
| 512 | 20230727 | 102000 | 529971130 | 3465 | 3465 | 3465 | 3465 | 800 |
| 513 | 20230727 | 101900 | 527199130 | 3455 | 3470 | 3470 | 3455 | 2502 |
| 514 | 20230727 | 101800 | 518554705 | 3470 | 3455 | 3470 | 3450 | 3098 |
| 515 | 20230727 | 101700 | 507858865 | 3455 | 3470 | 3470 | 3455 | 7 |
| 516 | 20230727 | 101600 | 507834605 | 3470 | 3470 | 3470 | 3470 | 174 |
| 517 | 20230727 | 101500 | 507230825 | 3470 | 3470 | 3470 | 3470 | 771 |
| 518 | 20230727 | 101400 | 504555455 | 3470 | 3465 | 3470 | 3465 | 150 |
| 519 | 20230727 | 101300 | 504035580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 520 | 20230727 | 101200 | 504035580 | 3470 | 3465 | 3470 | 3465 | 26 |
| 521 | 20230727 | 101100 | 503945455 | 3465 | 3460 | 3465 | 3460 | 1089 |
| 522 | 20230727 | 101000 | 500172990 | 3440 | 3445 | 3445 | 3440 | 1675 |
| 523 | 20230727 | 100900 | 494406865 | 3445 | 3455 | 3455 | 3445 | 444 |
| 524 | 20230727 | 100800 | 492873375 | 3465 | 3455 | 3465 | 3455 | 6243 |
| 525 | 20230727 | 100700 | 471263415 | 3455 | 3455 | 3455 | 3455 | 242 |
| 526 | 20230727 | 100600 | 470427305 | 3455 | 3455 | 3455 | 3455 | 1500 |
| 527 | 20230727 | 100500 | 465244805 | 3440 | 3445 | 3445 | 3440 | 656 |
| 528 | 20230727 | 100400 | 462985135 | 3445 | 3445 | 3445 | 3445 | 1 |
| 529 | 20230727 | 100300 | 462981690 | 3445 | 3455 | 3455 | 3445 | 549 |
| 530 | 20230727 | 100200 | 461088835 | 3455 | 3455 | 3455 | 3455 | 0 |
| 531 | 20230727 | 100100 | 461088835 | 3455 | 3455 | 3455 | 3455 | 50 |
| 532 | 20230727 | 100000 | 460916085 | 3455 | 3455 | 3455 | 3455 | 14 |
| 533 | 20230727 | 095900 | 460867715 | 3460 | 3460 | 3460 | 3460 | 1220 |
| 534 | 20230727 | 095800 | 456646515 | 3455 | 3450 | 3455 | 3450 | 227 |
| 535 | 20230727 | 095700 | 455862840 | 3440 | 3440 | 3440 | 3440 | 0 |
| 536 | 20230727 | 095600 | 455862840 | 3440 | 3440 | 3450 | 3440 | 965 |
| 537 | 20230727 | 095500 | 452535320 | 3450 | 3450 | 3450 | 3450 | 428 |
| 538 | 20230727 | 095400 | 451058720 | 3460 | 3460 | 3460 | 3460 | 0 |
| 539 | 20230727 | 095300 | 451058720 | 3460 | 3460 | 3460 | 3460 | 0 |
| 540 | 20230727 | 095200 | 451058720 | 3460 | 3460 | 3460 | 3460 | 0 |
| 541 | 20230727 | 095100 | 451058720 | 3460 | 3445 | 3460 | 3445 | 273 |
| 542 | 20230727 | 095000 | 450116955 | 3450 | 3450 | 3450 | 3450 | 0 |
| 543 | 20230727 | 094900 | 450116955 | 3450 | 3445 | 3450 | 3445 | 50 |
| 544 | 20230727 | 094800 | 449944660 | 3450 | 3450 | 3450 | 3450 | 3875 |
| 545 | 20230727 | 094700 | 436575910 | 3465 | 3465 | 3465 | 3465 | 0 |
| 546 | 20230727 | 094600 | 436575910 | 3465 | 3460 | 3465 | 3450 | 1373 |
| 547 | 20230727 | 094500 | 431819085 | 3455 | 3445 | 3455 | 3430 | 1801 |
| 548 | 20230727 | 094400 | 425613710 | 3440 | 3440 | 3440 | 3440 | 78 |
| 549 | 20230727 | 094300 | 425345390 | 3420 | 3430 | 3430 | 3420 | 2447 |
| 550 | 20230727 | 094200 | 416969825 | 3430 | 3430 | 3430 | 3430 | 507 |
| 551 | 20230727 | 094100 | 415230815 | 3435 | 3435 | 3435 | 3430 | 1465 |
| 552 | 20230727 | 094000 | 410199755 | 3430 | 3445 | 3445 | 3430 | 1820 |
| 553 | 20230727 | 093900 | 403946825 | 3460 | 3460 | 3460 | 3460 | 0 |
| 554 | 20230727 | 093800 | 403946825 | 3460 | 3460 | 3460 | 3460 | 832 |
| 555 | 20230727 | 093700 | 401068105 | 3460 | 3455 | 3460 | 3455 | 897 |
| 556 | 20230727 | 093600 | 397964530 | 3460 | 3460 | 3460 | 3460 | 2 |
| 557 | 20230727 | 093500 | 397957610 | 3460 | 3450 | 3460 | 3450 | 1359 |
| 558 | 20230727 | 093400 | 393261355 | 3440 | 3450 | 3450 | 3440 | 960 |
| 559 | 20230727 | 093300 | 389958255 | 3450 | 3450 | 3450 | 3450 | 124 |
| 560 | 20230727 | 093200 | 389530455 | 3450 | 3450 | 3450 | 3450 | 2232 |
| 561 | 20230727 | 093100 | 381830055 | 3450 | 3440 | 3455 | 3440 | 1159 |
| 562 | 20230727 | 093000 | 377833790 | 3440 | 3435 | 3440 | 3435 | 11 |
| 563 | 20230727 | 092900 | 377795970 | 3440 | 3440 | 3440 | 3440 | 125 |
| 564 | 20230727 | 092800 | 377365970 | 3440 | 3440 | 3440 | 3440 | 0 |
| 565 | 20230727 | 092700 | 377365970 | 3440 | 3430 | 3440 | 3430 | 204 |
| 566 | 20230727 | 092600 | 376666230 | 3440 | 3445 | 3455 | 3440 | 2853 |
| 567 | 20230727 | 092500 | 366849355 | 3450 | 3450 | 3455 | 3450 | 8984 |
| 568 | 20230727 | 092400 | 335853990 | 3445 | 3440 | 3445 | 3440 | 276 |
| 569 | 20230727 | 092300 | 334903210 | 3430 | 3450 | 3450 | 3430 | 802 |
| 570 | 20230727 | 092200 | 332144330 | 3450 | 3455 | 3460 | 3440 | 6524 |
| 571 | 20230727 | 092100 | 309629270 | 3440 | 3430 | 3460 | 3430 | 9168 |
| 572 | 20230727 | 092000 | 278047340 | 3415 | 3425 | 3430 | 3410 | 359 |
| 573 | 20230727 | 091900 | 276818135 | 3425 | 3425 | 3425 | 3410 | 3936 |
| 574 | 20230727 | 091800 | 263395040 | 3425 | 3430 | 3435 | 3425 | 214 |
| 575 | 20230727 | 091700 | 262661140 | 3435 | 3425 | 3435 | 3425 | 1397 |
| 576 | 20230727 | 091600 | 257865975 | 3430 | 3430 | 3430 | 3425 | 254 |
| 577 | 20230727 | 091500 | 256994900 | 3430 | 3410 | 3430 | 3410 | 2913 |
| 578 | 20230727 | 091400 | 247032950 | 3410 | 3410 | 3410 | 3410 | 200 |
| 579 | 20230727 | 091300 | 246350950 | 3420 | 3420 | 3420 | 3420 | 20 |
| 580 | 20230727 | 091200 | 246282550 | 3420 | 3405 | 3420 | 3380 | 1211 |
| 581 | 20230727 | 091100 | 242156160 | 3405 | 3385 | 3410 | 3375 | 6657 |
| 582 | 20230727 | 091000 | 219549510 | 3400 | 3385 | 3400 | 3385 | 684 |
| 583 | 20230727 | 090900 | 217229485 | 3385 | 3380 | 3390 | 3370 | 2341 |
| 584 | 20230727 | 090800 | 209334550 | 3370 | 3385 | 3390 | 3370 | 1507 |
| 585 | 20230727 | 090700 | 204247365 | 3385 | 3390 | 3410 | 3385 | 781 |
| 586 | 20230727 | 090600 | 201599995 | 3410 | 3405 | 3410 | 3385 | 2193 |
| 587 | 20230727 | 090500 | 194147960 | 3400 | 3430 | 3430 | 3400 | 350 |
| 588 | 20230727 | 090400 | 192956460 | 3400 | 3420 | 3435 | 3400 | 1090 |
| 589 | 20230727 | 090300 | 189235690 | 3420 | 3425 | 3440 | 3415 | 4590 |
| 590 | 20230727 | 090200 | 173516990 | 3425 | 3410 | 3435 | 3410 | 16114 |
| 591 | 20230727 | 090100 | 118382515 | 3410 | 3370 | 3415 | 3370 | 7964 |
| 592 | 20230727 | 090000 | 91254190 | 3380 | 3345 | 3380 | 3345 | 27264 |