29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 3 | 20230724 | 183800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230724 | 183700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230724 | 183600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230724 | 183500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230724 | 183400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230724 | 183300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230724 | 183200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230724 | 183100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230724 | 183000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230724 | 182900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230724 | 182800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230724 | 182700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230724 | 182600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230724 | 182500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230724 | 182400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230724 | 182300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230724 | 182200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230724 | 182100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230724 | 182000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230724 | 181900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230724 | 181800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230724 | 181700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230724 | 181600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230724 | 181500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230724 | 181400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230724 | 181300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230724 | 181200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230724 | 181100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230724 | 181000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230724 | 180900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 33 | 20230724 | 180800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230724 | 180700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230724 | 180600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230724 | 180500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230724 | 180400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230724 | 180300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230724 | 180200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230724 | 180100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230724 | 180000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230724 | 175900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230724 | 175800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230724 | 175700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230724 | 175600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230724 | 175500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230724 | 175400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230724 | 175300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230724 | 175200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230724 | 175100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230724 | 175000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230724 | 174900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230724 | 174800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230724 | 174700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230724 | 174600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230724 | 174500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230724 | 174400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230724 | 174300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230724 | 174200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230724 | 174100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230724 | 174000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230724 | 173900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 63 | 20230724 | 173800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230724 | 173700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230724 | 173600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230724 | 173500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230724 | 173400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230724 | 173300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230724 | 173200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230724 | 173100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230724 | 173000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230724 | 172900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230724 | 172800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230724 | 172700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230724 | 172600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230724 | 172500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230724 | 172400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230724 | 172300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230724 | 172200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230724 | 172100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230724 | 172000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230724 | 171900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230724 | 171800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230724 | 171700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230724 | 171600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230724 | 171500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230724 | 171400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230724 | 171300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230724 | 171200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230724 | 171100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230724 | 171000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230724 | 170900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 93 | 20230724 | 170800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230724 | 170700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230724 | 170600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230724 | 170500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230724 | 170400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230724 | 170300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230724 | 170200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230724 | 170100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230724 | 170000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230724 | 165900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230724 | 165800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230724 | 165700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230724 | 165600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230724 | 165500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230724 | 165400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230724 | 165300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230724 | 165200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230724 | 165100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230724 | 165000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230724 | 164900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230724 | 164800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230724 | 164700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230724 | 164600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230724 | 164500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230724 | 164400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230724 | 164300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230724 | 164200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230724 | 164100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230724 | 164000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230724 | 163900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 123 | 20230724 | 163800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230724 | 163700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230724 | 163600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230724 | 163500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230724 | 163400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230724 | 163300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230724 | 163200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230724 | 163100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230724 | 163000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230724 | 162900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230724 | 162800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230724 | 162700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230724 | 162600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230724 | 162500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230724 | 162400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230724 | 162300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230724 | 162200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230724 | 162100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230724 | 162000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230724 | 161900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230724 | 161800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230724 | 161700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230724 | 161600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230724 | 161500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230724 | 161400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230724 | 161300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230724 | 161200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230724 | 161100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230724 | 161000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230724 | 160900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 153 | 20230724 | 160800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230724 | 160700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230724 | 160600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230724 | 160500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230724 | 160400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230724 | 160300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230724 | 160200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230724 | 160100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230724 | 160000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230724 | 155900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230724 | 155800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230724 | 155700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230724 | 155600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230724 | 155500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230724 | 155400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230724 | 155300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230724 | 155200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230724 | 155100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230724 | 155000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230724 | 154900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230724 | 154800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230724 | 154700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230724 | 154600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230724 | 154500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230724 | 154400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230724 | 154300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230724 | 154200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230724 | 154100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230724 | 154000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230724 | 153900 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 183 | 20230724 | 153800 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230724 | 153700 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230724 | 153600 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230724 | 153500 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230724 | 153400 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230724 | 153300 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230724 | 153200 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230724 | 153100 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230724 | 153000 | 5238140710 | 6940 | 6940 | 6940 | 6940 | 12532 |
| 192 | 20230724 | 152900 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230724 | 152800 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230724 | 152700 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230724 | 152600 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230724 | 152500 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230724 | 152400 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230724 | 152300 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230724 | 152200 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230724 | 152100 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230724 | 152000 | 5151168630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230724 | 151900 | 5151168630 | 6940 | 6960 | 6960 | 6940 | 6674 |
| 203 | 20230724 | 151800 | 5104730570 | 6960 | 6920 | 6960 | 6920 | 7332 |
| 204 | 20230724 | 151700 | 5053786630 | 6910 | 6910 | 6950 | 6900 | 9464 |
| 205 | 20230724 | 151600 | 4988243260 | 6930 | 6920 | 6930 | 6920 | 870 |
| 206 | 20230724 | 151500 | 4982217190 | 6920 | 6920 | 6920 | 6910 | 3447 |
| 207 | 20230724 | 151400 | 4958373480 | 6910 | 6910 | 6920 | 6910 | 3367 |
| 208 | 20230724 | 151300 | 4935084350 | 6920 | 6910 | 6920 | 6910 | 133 |
| 209 | 20230724 | 151200 | 4934165210 | 6910 | 6910 | 6910 | 6910 | 1172 |
| 210 | 20230724 | 151100 | 4926066690 | 6910 | 6900 | 6920 | 6900 | 1250 |
| 211 | 20230724 | 151000 | 4917433890 | 6910 | 6910 | 6910 | 6900 | 3190 |
| 212 | 20230724 | 150900 | 4895415840 | 6910 | 6910 | 6910 | 6910 | 54 |
| 213 | 20230724 | 150800 | 4895042700 | 6910 | 6910 | 6910 | 6910 | 652 |
| 214 | 20230724 | 150700 | 4890537380 | 6920 | 6920 | 6930 | 6920 | 240 |
| 215 | 20230724 | 150600 | 4888875130 | 6920 | 6920 | 6920 | 6920 | 574 |
| 216 | 20230724 | 150500 | 4884903050 | 6920 | 6910 | 6930 | 6910 | 1779 |
| 217 | 20230724 | 150400 | 4872600470 | 6920 | 6910 | 6920 | 6910 | 1893 |
| 218 | 20230724 | 150300 | 4859519430 | 6910 | 6920 | 6920 | 6910 | 2934 |
| 219 | 20230724 | 150200 | 4839228720 | 6920 | 6950 | 6950 | 6920 | 11007 |
| 220 | 20230724 | 150100 | 4762898430 | 6950 | 6950 | 6950 | 6940 | 1982 |
| 221 | 20230724 | 150000 | 4749129530 | 6950 | 6950 | 6960 | 6940 | 1141 |
| 222 | 20230724 | 145900 | 4741199660 | 6950 | 6950 | 6960 | 6950 | 633 |
| 223 | 20230724 | 145800 | 4736800260 | 6950 | 6960 | 6960 | 6950 | 10674 |
| 224 | 20230724 | 145700 | 4662569000 | 6960 | 6950 | 6960 | 6950 | 1072 |
| 225 | 20230724 | 145600 | 4655116480 | 6950 | 6940 | 6950 | 6940 | 2474 |
| 226 | 20230724 | 145500 | 4637934850 | 6940 | 6940 | 6950 | 6930 | 796 |
| 227 | 20230724 | 145400 | 4632410140 | 6940 | 6950 | 6950 | 6940 | 4891 |
| 228 | 20230724 | 145300 | 4598466490 | 6940 | 6930 | 6940 | 6930 | 2765 |
| 229 | 20230724 | 145200 | 4579283790 | 6940 | 6940 | 6940 | 6930 | 5310 |
| 230 | 20230724 | 145100 | 4542468720 | 6940 | 6940 | 6950 | 6930 | 5455 |
| 231 | 20230724 | 145000 | 4504633260 | 6940 | 6930 | 6960 | 6930 | 6384 |
| 232 | 20230724 | 144900 | 4460325680 | 6940 | 6930 | 6950 | 6910 | 5326 |
| 233 | 20230724 | 144800 | 4423382060 | 6910 | 6910 | 6930 | 6900 | 5569 |
| 234 | 20230724 | 144700 | 4384879330 | 6910 | 6910 | 6910 | 6890 | 7539 |
| 235 | 20230724 | 144600 | 4332878620 | 6920 | 6890 | 6920 | 6880 | 18061 |
| 236 | 20230724 | 144500 | 4208277430 | 6890 | 6830 | 6890 | 6820 | 24807 |
| 237 | 20230724 | 144400 | 4038231480 | 6820 | 6820 | 6820 | 6820 | 147 |
| 238 | 20230724 | 144300 | 4037228940 | 6810 | 6820 | 6820 | 6810 | 1716 |
| 239 | 20230724 | 144200 | 4025542160 | 6820 | 6830 | 6830 | 6820 | 1260 |
| 240 | 20230724 | 144100 | 4016944560 | 6830 | 6830 | 6830 | 6830 | 15 |
| 241 | 20230724 | 144000 | 4016842110 | 6830 | 6800 | 6830 | 6800 | 173 |
| 242 | 20230724 | 143900 | 4015665680 | 6800 | 6820 | 6820 | 6800 | 1482 |
| 243 | 20230724 | 143800 | 4005571480 | 6820 | 6820 | 6820 | 6810 | 261 |
| 244 | 20230724 | 143700 | 4003793960 | 6810 | 6820 | 6820 | 6810 | 502 |
| 245 | 20230724 | 143600 | 4000375220 | 6820 | 6820 | 6820 | 6820 | 40 |
| 246 | 20230724 | 143500 | 4000102420 | 6810 | 6810 | 6810 | 6810 | 0 |
| 247 | 20230724 | 143400 | 4000102420 | 6810 | 6830 | 6830 | 6810 | 105 |
| 248 | 20230724 | 143300 | 3999387290 | 6830 | 6820 | 6830 | 6820 | 152 |
| 249 | 20230724 | 143200 | 3998349610 | 6810 | 6820 | 6820 | 6810 | 205 |
| 250 | 20230724 | 143100 | 3996952040 | 6820 | 6820 | 6820 | 6820 | 100 |
| 251 | 20230724 | 143000 | 3996270040 | 6820 | 6820 | 6830 | 6820 | 247 |
| 252 | 20230724 | 142900 | 3994584040 | 6820 | 6820 | 6820 | 6820 | 1076 |
| 253 | 20230724 | 142800 | 3987245720 | 6820 | 6820 | 6820 | 6820 | 704 |
| 254 | 20230724 | 142700 | 3982444440 | 6800 | 6800 | 6800 | 6800 | 26 |
| 255 | 20230724 | 142600 | 3982267640 | 6800 | 6820 | 6820 | 6800 | 154 |
| 256 | 20230724 | 142500 | 3981220420 | 6800 | 6800 | 6800 | 6800 | 1582 |
| 257 | 20230724 | 142400 | 3970462820 | 6810 | 6810 | 6810 | 6810 | 801 |
| 258 | 20230724 | 142300 | 3965008010 | 6810 | 6810 | 6810 | 6810 | 180 |
| 259 | 20230724 | 142200 | 3963782210 | 6810 | 6830 | 6830 | 6810 | 121 |
| 260 | 20230724 | 142100 | 3962956800 | 6810 | 6810 | 6810 | 6810 | 236 |
| 261 | 20230724 | 142000 | 3961349640 | 6810 | 6830 | 6830 | 6810 | 87 |
| 262 | 20230724 | 141900 | 3960756950 | 6800 | 6800 | 6800 | 6800 | 0 |
| 263 | 20230724 | 141800 | 3960756950 | 6800 | 6830 | 6840 | 6800 | 2181 |
| 264 | 20230724 | 141700 | 3945888450 | 6810 | 6830 | 6830 | 6810 | 1323 |
| 265 | 20230724 | 141600 | 3936866290 | 6810 | 6810 | 6810 | 6810 | 8 |
| 266 | 20230724 | 141500 | 3936811810 | 6830 | 6830 | 6840 | 6830 | 581 |
| 267 | 20230724 | 141400 | 3932843570 | 6840 | 6840 | 6840 | 6840 | 398 |
| 268 | 20230724 | 141300 | 3930121250 | 6840 | 6830 | 6850 | 6800 | 4024 |
| 269 | 20230724 | 141200 | 3902622870 | 6800 | 6820 | 6820 | 6800 | 410 |
| 270 | 20230724 | 141100 | 3899830710 | 6810 | 6820 | 6820 | 6810 | 163 |
| 271 | 20230724 | 141000 | 3898720580 | 6820 | 6820 | 6820 | 6820 | 20 |
| 272 | 20230724 | 140900 | 3898584180 | 6830 | 6820 | 6830 | 6800 | 662 |
| 273 | 20230724 | 140800 | 3894075710 | 6820 | 6840 | 6850 | 6820 | 2063 |
| 274 | 20230724 | 140700 | 3879983190 | 6850 | 6830 | 6850 | 6820 | 4309 |
| 275 | 20230724 | 140600 | 3850531420 | 6820 | 6820 | 6820 | 6820 | 513 |
| 276 | 20230724 | 140500 | 3847032760 | 6820 | 6800 | 6820 | 6800 | 329 |
| 277 | 20230724 | 140400 | 3844793410 | 6800 | 6820 | 6820 | 6800 | 1333 |
| 278 | 20230724 | 140300 | 3835716520 | 6820 | 6820 | 6820 | 6820 | 211 |
| 279 | 20230724 | 140200 | 3834277500 | 6820 | 6830 | 6830 | 6820 | 14 |
| 280 | 20230724 | 140100 | 3834181910 | 6830 | 6820 | 6830 | 6800 | 5365 |
| 281 | 20230724 | 140000 | 3797598020 | 6820 | 6820 | 6830 | 6820 | 648 |
| 282 | 20230724 | 135900 | 3793177660 | 6820 | 6830 | 6830 | 6820 | 496 |
| 283 | 20230724 | 135800 | 3789791950 | 6830 | 6820 | 6840 | 6820 | 1838 |
| 284 | 20230724 | 135700 | 3777231660 | 6820 | 6810 | 6820 | 6810 | 904 |
| 285 | 20230724 | 135600 | 3771069600 | 6810 | 6800 | 6810 | 6770 | 1469 |
| 286 | 20230724 | 135500 | 3761092890 | 6800 | 6780 | 6800 | 6770 | 6950 |
| 287 | 20230724 | 135400 | 3713879000 | 6780 | 6780 | 6780 | 6780 | 1472 |
| 288 | 20230724 | 135300 | 3703898840 | 6770 | 6780 | 6780 | 6770 | 48 |
| 289 | 20230724 | 135200 | 3703573600 | 6790 | 6760 | 6790 | 6750 | 2061 |
| 290 | 20230724 | 135100 | 3689657320 | 6790 | 6770 | 6790 | 6750 | 4715 |
| 291 | 20230724 | 135000 | 3657790730 | 6760 | 6780 | 6780 | 6760 | 600 |
| 292 | 20230724 | 134900 | 3653729010 | 6780 | 6770 | 6780 | 6770 | 121 |
| 293 | 20230724 | 134800 | 3652909390 | 6780 | 6770 | 6780 | 6770 | 1647 |
| 294 | 20230724 | 134700 | 3641750170 | 6760 | 6780 | 6780 | 6760 | 2262 |
| 295 | 20230724 | 134600 | 3626442050 | 6780 | 6770 | 6780 | 6770 | 131 |
| 296 | 20230724 | 134500 | 3625553880 | 6770 | 6770 | 6780 | 6770 | 497 |
| 297 | 20230724 | 134400 | 3622189180 | 6780 | 6770 | 6780 | 6770 | 278 |
| 298 | 20230724 | 134300 | 3620307070 | 6770 | 6780 | 6780 | 6770 | 159 |
| 299 | 20230724 | 134200 | 3619230070 | 6760 | 6770 | 6770 | 6760 | 74 |
| 300 | 20230724 | 134100 | 3618729820 | 6760 | 6770 | 6790 | 6750 | 1914 |
| 301 | 20230724 | 134000 | 3605792890 | 6790 | 6770 | 6790 | 6760 | 2951 |
| 302 | 20230724 | 133900 | 3585827140 | 6770 | 6780 | 6780 | 6770 | 3384 |
| 303 | 20230724 | 133800 | 3562913650 | 6780 | 6790 | 6790 | 6780 | 2111 |
| 304 | 20230724 | 133700 | 3548597370 | 6790 | 6790 | 6790 | 6790 | 101 |
| 305 | 20230724 | 133600 | 3547911580 | 6790 | 6800 | 6800 | 6790 | 3656 |
| 306 | 20230724 | 133500 | 3523081690 | 6800 | 6800 | 6810 | 6800 | 104 |
| 307 | 20230724 | 133400 | 3522373600 | 6810 | 6810 | 6810 | 6800 | 356 |
| 308 | 20230724 | 133300 | 3519949270 | 6800 | 6810 | 6810 | 6790 | 2270 |
| 309 | 20230724 | 133200 | 3504515490 | 6800 | 6830 | 6830 | 6800 | 1374 |
| 310 | 20230724 | 133100 | 3495148480 | 6830 | 6820 | 6830 | 6820 | 119 |
| 311 | 20230724 | 133000 | 3494336570 | 6810 | 6800 | 6810 | 6800 | 260 |
| 312 | 20230724 | 132900 | 3492567570 | 6810 | 6800 | 6810 | 6800 | 2362 |
| 313 | 20230724 | 132800 | 3476505360 | 6800 | 6800 | 6800 | 6800 | 101 |
| 314 | 20230724 | 132700 | 3475818560 | 6800 | 6790 | 6800 | 6790 | 529 |
| 315 | 20230724 | 132600 | 3472226140 | 6780 | 6810 | 6810 | 6780 | 138 |
| 316 | 20230724 | 132500 | 3471288050 | 6770 | 6840 | 6840 | 6770 | 2500 |
| 317 | 20230724 | 132400 | 3454317440 | 6800 | 6840 | 6840 | 6800 | 110 |
| 318 | 20230724 | 132300 | 3453569030 | 6840 | 6840 | 6840 | 6840 | 152 |
| 319 | 20230724 | 132200 | 3452529350 | 6840 | 6830 | 6840 | 6780 | 7526 |
| 320 | 20230724 | 132100 | 3401378920 | 6830 | 6810 | 6830 | 6810 | 71 |
| 321 | 20230724 | 132000 | 3400894370 | 6830 | 6830 | 6830 | 6810 | 117 |
| 322 | 20230724 | 131900 | 3400097400 | 6830 | 6810 | 6830 | 6810 | 22 |
| 323 | 20230724 | 131800 | 3399947380 | 6810 | 6810 | 6810 | 6810 | 200 |
| 324 | 20230724 | 131700 | 3398585380 | 6790 | 6850 | 6850 | 6790 | 6775 |
| 325 | 20230724 | 131600 | 3352376070 | 6840 | 6810 | 6840 | 6810 | 1624 |
| 326 | 20230724 | 131500 | 3341288430 | 6810 | 6820 | 6820 | 6810 | 955 |
| 327 | 20230724 | 131400 | 3334784630 | 6830 | 6830 | 6830 | 6800 | 1204 |
| 328 | 20230724 | 131300 | 3326576990 | 6830 | 6840 | 6840 | 6820 | 35 |
| 329 | 20230724 | 131200 | 3326337910 | 6820 | 6840 | 6840 | 6810 | 506 |
| 330 | 20230724 | 131100 | 3322891990 | 6850 | 6840 | 6850 | 6810 | 320 |
| 331 | 20230724 | 131000 | 3320703550 | 6850 | 6850 | 6850 | 6850 | 249 |
| 332 | 20230724 | 130900 | 3318997900 | 6850 | 6850 | 6850 | 6850 | 204 |
| 333 | 20230724 | 130800 | 3317600500 | 6850 | 6820 | 6850 | 6820 | 1415 |
| 334 | 20230724 | 130700 | 3307948700 | 6850 | 6850 | 6850 | 6810 | 3447 |
| 335 | 20230724 | 130600 | 3284384200 | 6850 | 6850 | 6850 | 6850 | 67 |
| 336 | 20230724 | 130500 | 3283925250 | 6850 | 6850 | 6850 | 6850 | 566 |
| 337 | 20230724 | 130400 | 3280048150 | 6850 | 6840 | 6850 | 6840 | 201 |
| 338 | 20230724 | 130300 | 3278673000 | 6850 | 6850 | 6850 | 6850 | 1455 |
| 339 | 20230724 | 130200 | 3268706250 | 6840 | 6840 | 6840 | 6840 | 2 |
| 340 | 20230724 | 130100 | 3268692570 | 6840 | 6840 | 6840 | 6840 | 829 |
| 341 | 20230724 | 130000 | 3263022210 | 6840 | 6840 | 6840 | 6840 | 110 |
| 342 | 20230724 | 125900 | 3262269810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 343 | 20230724 | 125800 | 3262269810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 344 | 20230724 | 125700 | 3262269810 | 6850 | 6820 | 6850 | 6820 | 8374 |
| 345 | 20230724 | 125600 | 3204916960 | 6820 | 6830 | 6830 | 6820 | 1000 |
| 346 | 20230724 | 125500 | 3198096560 | 6830 | 6830 | 6830 | 6830 | 960 |
| 347 | 20230724 | 125400 | 3191539760 | 6840 | 6840 | 6840 | 6840 | 1 |
| 348 | 20230724 | 125300 | 3191532920 | 6840 | 6840 | 6840 | 6830 | 137 |
| 349 | 20230724 | 125200 | 3190596140 | 6840 | 6840 | 6850 | 6840 | 64 |
| 350 | 20230724 | 125100 | 3190158360 | 6840 | 6840 | 6840 | 6840 | 56 |
| 351 | 20230724 | 125000 | 3189775320 | 6840 | 6820 | 6850 | 6820 | 616 |
| 352 | 20230724 | 124900 | 3185573510 | 6820 | 6850 | 6850 | 6820 | 1642 |
| 353 | 20230724 | 124800 | 3174326440 | 6850 | 6830 | 6850 | 6810 | 1405 |
| 354 | 20230724 | 124700 | 3164734230 | 6820 | 6850 | 6860 | 6820 | 1433 |
| 355 | 20230724 | 124600 | 3154921960 | 6850 | 6850 | 6850 | 6850 | 305 |
| 356 | 20230724 | 124500 | 3152832710 | 6820 | 6860 | 6860 | 6820 | 2184 |
| 357 | 20230724 | 124400 | 3137906850 | 6860 | 6860 | 6860 | 6860 | 856 |
| 358 | 20230724 | 124300 | 3132034690 | 6860 | 6860 | 6860 | 6850 | 470 |
| 359 | 20230724 | 124200 | 3128814850 | 6860 | 6870 | 6870 | 6860 | 1955 |
| 360 | 20230724 | 124100 | 3115395090 | 6870 | 6860 | 6870 | 6860 | 1460 |
| 361 | 20230724 | 124000 | 3105369060 | 6860 | 6850 | 6860 | 6840 | 2964 |
| 362 | 20230724 | 123900 | 3085063860 | 6850 | 6830 | 6850 | 6830 | 241 |
| 363 | 20230724 | 123800 | 3083413250 | 6820 | 6830 | 6830 | 6820 | 1419 |
| 364 | 20230724 | 123700 | 3073733670 | 6840 | 6850 | 6850 | 6840 | 733 |
| 365 | 20230724 | 123600 | 3068712810 | 6850 | 6840 | 6860 | 6840 | 2430 |
| 366 | 20230724 | 123500 | 3052062260 | 6840 | 6880 | 6880 | 6830 | 898 |
| 367 | 20230724 | 123400 | 3045902950 | 6860 | 6870 | 6880 | 6850 | 5751 |
| 368 | 20230724 | 123300 | 3006384260 | 6840 | 6840 | 6880 | 6820 | 6831 |
| 369 | 20230724 | 123200 | 2959528000 | 6840 | 6830 | 6840 | 6800 | 1275 |
| 370 | 20230724 | 123100 | 2950819580 | 6830 | 6820 | 6830 | 6820 | 628 |
| 371 | 20230724 | 123000 | 2946530470 | 6830 | 6780 | 6830 | 6780 | 4239 |
| 372 | 20230724 | 122900 | 2917656970 | 6780 | 6780 | 6780 | 6780 | 300 |
| 373 | 20230724 | 122800 | 2915622970 | 6790 | 6790 | 6790 | 6790 | 20 |
| 374 | 20230724 | 122700 | 2915487170 | 6760 | 6770 | 6780 | 6760 | 427 |
| 375 | 20230724 | 122600 | 2912596560 | 6760 | 6780 | 6780 | 6760 | 460 |
| 376 | 20230724 | 122500 | 2909481100 | 6790 | 6790 | 6790 | 6790 | 58 |
| 377 | 20230724 | 122400 | 2909087280 | 6790 | 6790 | 6790 | 6790 | 29 |
| 378 | 20230724 | 122300 | 2908890370 | 6780 | 6790 | 6790 | 6780 | 29 |
| 379 | 20230724 | 122200 | 2908693590 | 6790 | 6780 | 6790 | 6780 | 450 |
| 380 | 20230724 | 122100 | 2905640940 | 6780 | 6780 | 6780 | 6760 | 3341 |
| 381 | 20230724 | 122000 | 2883047970 | 6770 | 6790 | 6790 | 6770 | 866 |
| 382 | 20230724 | 121900 | 2877175710 | 6790 | 6790 | 6790 | 6790 | 158 |
| 383 | 20230724 | 121800 | 2876102890 | 6790 | 6800 | 6800 | 6790 | 113 |
| 384 | 20230724 | 121700 | 2875334620 | 6800 | 6800 | 6800 | 6790 | 258 |
| 385 | 20230724 | 121600 | 2873582220 | 6800 | 6800 | 6800 | 6790 | 112 |
| 386 | 20230724 | 121500 | 2872821610 | 6800 | 6810 | 6820 | 6800 | 274 |
| 387 | 20230724 | 121400 | 2870954240 | 6820 | 6800 | 6820 | 6800 | 1130 |
| 388 | 20230724 | 121300 | 2863267500 | 6800 | 6790 | 6800 | 6790 | 289 |
| 389 | 20230724 | 121200 | 2861303580 | 6790 | 6780 | 6790 | 6770 | 1024 |
| 390 | 20230724 | 121100 | 2854362950 | 6780 | 6780 | 6780 | 6780 | 16 |
| 391 | 20230724 | 121000 | 2854254470 | 6780 | 6770 | 6780 | 6770 | 317 |
| 392 | 20230724 | 120900 | 2852108370 | 6770 | 6780 | 6780 | 6770 | 1209 |
| 393 | 20230724 | 120800 | 2843914200 | 6780 | 6780 | 6780 | 6780 | 11 |
| 394 | 20230724 | 120700 | 2843839620 | 6770 | 6770 | 6770 | 6770 | 1352 |
| 395 | 20230724 | 120600 | 2834686580 | 6770 | 6770 | 6780 | 6760 | 132 |
| 396 | 20230724 | 120500 | 2833793930 | 6770 | 6770 | 6770 | 6770 | 799 |
| 397 | 20230724 | 120400 | 2828384700 | 6760 | 6760 | 6770 | 6760 | 1769 |
| 398 | 20230724 | 120300 | 2816415240 | 6760 | 6760 | 6770 | 6760 | 41 |
| 399 | 20230724 | 120200 | 2816138050 | 6760 | 6760 | 6760 | 6760 | 0 |
| 400 | 20230724 | 120100 | 2816138050 | 6760 | 6770 | 6770 | 6760 | 37 |
| 401 | 20230724 | 120000 | 2815887830 | 6770 | 6760 | 6770 | 6760 | 1077 |
| 402 | 20230724 | 115900 | 2808607260 | 6770 | 6760 | 6770 | 6760 | 1070 |
| 403 | 20230724 | 115800 | 2801374030 | 6760 | 6770 | 6770 | 6760 | 3879 |
| 404 | 20230724 | 115700 | 2775149020 | 6770 | 6760 | 6770 | 6760 | 785 |
| 405 | 20230724 | 115600 | 2769839410 | 6760 | 6770 | 6770 | 6760 | 1137 |
| 406 | 20230724 | 115500 | 2762152030 | 6770 | 6770 | 6770 | 6770 | 1242 |
| 407 | 20230724 | 115400 | 2753743690 | 6770 | 6780 | 6780 | 6770 | 43 |
| 408 | 20230724 | 115300 | 2753452260 | 6780 | 6780 | 6780 | 6770 | 4914 |
| 409 | 20230724 | 115200 | 2720174470 | 6780 | 6770 | 6780 | 6770 | 172 |
| 410 | 20230724 | 115100 | 2719009240 | 6770 | 6780 | 6780 | 6770 | 409 |
| 411 | 20230724 | 115000 | 2716239290 | 6770 | 6770 | 6780 | 6770 | 455 |
| 412 | 20230724 | 114900 | 2713158590 | 6770 | 6790 | 6790 | 6770 | 490 |
| 413 | 20230724 | 114800 | 2709841270 | 6770 | 6780 | 6780 | 6770 | 50 |
| 414 | 20230724 | 114700 | 2709502710 | 6790 | 6790 | 6800 | 6770 | 493 |
| 415 | 20230724 | 114600 | 2706160700 | 6800 | 6780 | 6800 | 6780 | 71 |
| 416 | 20230724 | 114500 | 2705679100 | 6780 | 6800 | 6800 | 6780 | 58 |
| 417 | 20230724 | 114400 | 2705285480 | 6800 | 6800 | 6800 | 6770 | 326 |
| 418 | 20230724 | 114300 | 2703078130 | 6800 | 6770 | 6800 | 6770 | 33 |
| 419 | 20230724 | 114200 | 2702854060 | 6800 | 6780 | 6800 | 6770 | 2954 |
| 420 | 20230724 | 114100 | 2682806570 | 6780 | 6790 | 6790 | 6780 | 1034 |
| 421 | 20230724 | 114000 | 2675794550 | 6790 | 6790 | 6790 | 6780 | 181 |
| 422 | 20230724 | 113900 | 2674567340 | 6770 | 6790 | 6800 | 6770 | 1556 |
| 423 | 20230724 | 113800 | 2664023190 | 6790 | 6790 | 6800 | 6790 | 579 |
| 424 | 20230724 | 113700 | 2660091770 | 6800 | 6780 | 6800 | 6780 | 1386 |
| 425 | 20230724 | 113600 | 2650693410 | 6800 | 6800 | 6810 | 6800 | 512 |
| 426 | 20230724 | 113500 | 2647207790 | 6820 | 6790 | 6820 | 6770 | 1144 |
| 427 | 20230724 | 113400 | 2639450320 | 6790 | 6820 | 6820 | 6780 | 382 |
| 428 | 20230724 | 113300 | 2636857930 | 6820 | 6820 | 6820 | 6770 | 2996 |
| 429 | 20230724 | 113200 | 2616551580 | 6800 | 6800 | 6820 | 6800 | 128 |
| 430 | 20230724 | 113100 | 2615681160 | 6800 | 6790 | 6800 | 6790 | 1538 |
| 431 | 20230724 | 113000 | 2605237020 | 6800 | 6800 | 6800 | 6790 | 126 |
| 432 | 20230724 | 112900 | 2604381030 | 6800 | 6800 | 6800 | 6800 | 38 |
| 433 | 20230724 | 112800 | 2604122630 | 6800 | 6800 | 6800 | 6790 | 1678 |
| 434 | 20230724 | 112700 | 2592718020 | 6800 | 6810 | 6810 | 6800 | 52 |
| 435 | 20230724 | 112600 | 2592364010 | 6800 | 6830 | 6830 | 6790 | 1549 |
| 436 | 20230724 | 112500 | 2581837360 | 6830 | 6840 | 6840 | 6800 | 2120 |
| 437 | 20230724 | 112400 | 2567413530 | 6840 | 6800 | 6840 | 6800 | 1416 |
| 438 | 20230724 | 112300 | 2557740450 | 6800 | 6810 | 6810 | 6790 | 2606 |
| 439 | 20230724 | 112200 | 2540021460 | 6800 | 6800 | 6810 | 6800 | 1271 |
| 440 | 20230724 | 112100 | 2531372140 | 6810 | 6810 | 6810 | 6800 | 824 |
| 441 | 20230724 | 112000 | 2525760850 | 6810 | 6810 | 6820 | 6800 | 927 |
| 442 | 20230724 | 111900 | 2519448080 | 6810 | 6810 | 6810 | 6800 | 2124 |
| 443 | 20230724 | 111800 | 2504984640 | 6810 | 6820 | 6820 | 6810 | 521 |
| 444 | 20230724 | 111700 | 2501436530 | 6840 | 6820 | 6840 | 6810 | 2570 |
| 445 | 20230724 | 111600 | 2483931070 | 6850 | 6820 | 6850 | 6810 | 3279 |
| 446 | 20230724 | 111500 | 2461516010 | 6820 | 6840 | 6840 | 6820 | 3014 |
| 447 | 20230724 | 111400 | 2440935910 | 6830 | 6850 | 6850 | 6830 | 2965 |
| 448 | 20230724 | 111300 | 2420653970 | 6850 | 6850 | 6860 | 6850 | 2391 |
| 449 | 20230724 | 111200 | 2404275420 | 6850 | 6850 | 6860 | 6850 | 596 |
| 450 | 20230724 | 111100 | 2400192690 | 6850 | 6860 | 6860 | 6850 | 1073 |
| 451 | 20230724 | 111000 | 2392832260 | 6860 | 6860 | 6860 | 6860 | 538 |
| 452 | 20230724 | 110900 | 2389141580 | 6870 | 6880 | 6880 | 6860 | 605 |
| 453 | 20230724 | 110800 | 2384984650 | 6860 | 6870 | 6870 | 6860 | 299 |
| 454 | 20230724 | 110700 | 2382930640 | 6870 | 6850 | 6870 | 6850 | 2029 |
| 455 | 20230724 | 110600 | 2369009810 | 6860 | 6860 | 6860 | 6860 | 30 |
| 456 | 20230724 | 110500 | 2368804010 | 6860 | 6850 | 6860 | 6850 | 117 |
| 457 | 20230724 | 110400 | 2368002500 | 6850 | 6860 | 6860 | 6850 | 17 |
| 458 | 20230724 | 110300 | 2367886030 | 6830 | 6840 | 6860 | 6830 | 7932 |
| 459 | 20230724 | 110200 | 2313565060 | 6830 | 6830 | 6830 | 6830 | 28 |
| 460 | 20230724 | 110100 | 2313373820 | 6830 | 6840 | 6840 | 6830 | 50 |
| 461 | 20230724 | 110000 | 2313032250 | 6840 | 6830 | 6840 | 6820 | 1013 |
| 462 | 20230724 | 105900 | 2306111450 | 6820 | 6840 | 6840 | 6820 | 161 |
| 463 | 20230724 | 105800 | 2305013370 | 6840 | 6820 | 6840 | 6820 | 274 |
| 464 | 20230724 | 105700 | 2303144390 | 6850 | 6820 | 6850 | 6820 | 2950 |
| 465 | 20230724 | 105600 | 2282975590 | 6820 | 6820 | 6820 | 6820 | 1 |
| 466 | 20230724 | 105500 | 2282968770 | 6810 | 6830 | 6830 | 6810 | 112 |
| 467 | 20230724 | 105400 | 2282204030 | 6810 | 6820 | 6830 | 6810 | 1076 |
| 468 | 20230724 | 105300 | 2274871850 | 6810 | 6790 | 6820 | 6790 | 16077 |
| 469 | 20230724 | 105200 | 2165532150 | 6800 | 6830 | 6830 | 6800 | 3814 |
| 470 | 20230724 | 105100 | 2139561260 | 6830 | 6840 | 6840 | 6830 | 1776 |
| 471 | 20230724 | 105000 | 2127430420 | 6830 | 6840 | 6840 | 6830 | 440 |
| 472 | 20230724 | 104900 | 2124424770 | 6840 | 6830 | 6840 | 6830 | 30 |
| 473 | 20230724 | 104800 | 2124219790 | 6840 | 6840 | 6850 | 6840 | 249 |
| 474 | 20230724 | 104700 | 2122516500 | 6830 | 6840 | 6840 | 6830 | 375 |
| 475 | 20230724 | 104600 | 2119952150 | 6830 | 6840 | 6840 | 6830 | 537 |
| 476 | 20230724 | 104500 | 2116279180 | 6840 | 6850 | 6850 | 6840 | 166 |
| 477 | 20230724 | 104400 | 2115143620 | 6850 | 6840 | 6850 | 6840 | 132 |
| 478 | 20230724 | 104300 | 2114240730 | 6840 | 6840 | 6840 | 6840 | 2397 |
| 479 | 20230724 | 104200 | 2097845250 | 6840 | 6850 | 6850 | 6840 | 392 |
| 480 | 20230724 | 104100 | 2095160170 | 6850 | 6840 | 6860 | 6840 | 1127 |
| 481 | 20230724 | 104000 | 2087440950 | 6840 | 6850 | 6850 | 6840 | 236 |
| 482 | 20230724 | 103900 | 2085826620 | 6850 | 6830 | 6850 | 6830 | 119 |
| 483 | 20230724 | 103800 | 2085012760 | 6820 | 6850 | 6850 | 6820 | 9775 |
| 484 | 20230724 | 103700 | 2018237160 | 6860 | 6840 | 6860 | 6840 | 1941 |
| 485 | 20230724 | 103600 | 2004943300 | 6840 | 6840 | 6840 | 6820 | 58 |
| 486 | 20230724 | 103500 | 2004546800 | 6840 | 6830 | 6850 | 6820 | 5180 |
| 487 | 20230724 | 103400 | 1969208420 | 6830 | 6820 | 6840 | 6820 | 2074 |
| 488 | 20230724 | 103300 | 1955028610 | 6830 | 6820 | 6830 | 6820 | 229 |
| 489 | 20230724 | 103200 | 1953466820 | 6820 | 6830 | 6840 | 6820 | 216 |
| 490 | 20230724 | 103100 | 1951991640 | 6830 | 6800 | 6830 | 6800 | 68 |
| 491 | 20230724 | 103000 | 1951527630 | 6790 | 6790 | 6810 | 6790 | 580 |
| 492 | 20230724 | 102900 | 1947578030 | 6790 | 6820 | 6820 | 6790 | 6081 |
| 493 | 20230724 | 102800 | 1906198630 | 6820 | 6830 | 6830 | 6820 | 149 |
| 494 | 20230724 | 102700 | 1905181920 | 6830 | 6820 | 6830 | 6820 | 58 |
| 495 | 20230724 | 102600 | 1904786340 | 6820 | 6820 | 6830 | 6820 | 802 |
| 496 | 20230724 | 102500 | 1899316690 | 6820 | 6820 | 6830 | 6820 | 514 |
| 497 | 20230724 | 102400 | 1895810310 | 6820 | 6820 | 6830 | 6820 | 58 |
| 498 | 20230724 | 102300 | 1895414740 | 6820 | 6850 | 6850 | 6820 | 314 |
| 499 | 20230724 | 102200 | 1893266760 | 6820 | 6850 | 6850 | 6820 | 792 |
| 500 | 20230724 | 102100 | 1887852950 | 6850 | 6860 | 6860 | 6850 | 814 |
| 501 | 20230724 | 102000 | 1882276770 | 6850 | 6820 | 6850 | 6820 | 2915 |
| 502 | 20230724 | 101900 | 1862316870 | 6820 | 6820 | 6820 | 6820 | 681 |
| 503 | 20230724 | 101800 | 1857672450 | 6820 | 6810 | 6820 | 6810 | 3401 |
| 504 | 20230724 | 101700 | 1834505310 | 6810 | 6820 | 6820 | 6810 | 2162 |
| 505 | 20230724 | 101600 | 1819778230 | 6830 | 6830 | 6830 | 6820 | 608 |
| 506 | 20230724 | 101500 | 1815629210 | 6820 | 6810 | 6820 | 6810 | 1226 |
| 507 | 20230724 | 101400 | 1807269000 | 6810 | 6830 | 6830 | 6810 | 181 |
| 508 | 20230724 | 101300 | 1806035990 | 6820 | 6810 | 6820 | 6800 | 1609 |
| 509 | 20230724 | 101200 | 1795074870 | 6800 | 6800 | 6800 | 6780 | 4979 |
| 510 | 20230724 | 101100 | 1761277780 | 6790 | 6810 | 6810 | 6790 | 2728 |
| 511 | 20230724 | 101000 | 1742726480 | 6810 | 6810 | 6810 | 6800 | 322 |
| 512 | 20230724 | 100900 | 1740533800 | 6800 | 6800 | 6800 | 6800 | 173 |
| 513 | 20230724 | 100800 | 1739357400 | 6800 | 6800 | 6810 | 6800 | 610 |
| 514 | 20230724 | 100700 | 1735209380 | 6800 | 6820 | 6820 | 6800 | 5440 |
| 515 | 20230724 | 100600 | 1698147250 | 6820 | 6830 | 6830 | 6820 | 126 |
| 516 | 20230724 | 100500 | 1697287300 | 6820 | 6830 | 6830 | 6820 | 320 |
| 517 | 20230724 | 100400 | 1695101840 | 6830 | 6820 | 6830 | 6820 | 1313 |
| 518 | 20230724 | 100300 | 1686145660 | 6820 | 6820 | 6830 | 6820 | 376 |
| 519 | 20230724 | 100200 | 1683581260 | 6820 | 6820 | 6820 | 6820 | 686 |
| 520 | 20230724 | 100100 | 1678902740 | 6820 | 6850 | 6850 | 6820 | 4414 |
| 521 | 20230724 | 100000 | 1648701050 | 6860 | 6850 | 6860 | 6850 | 267 |
| 522 | 20230724 | 095900 | 1646869650 | 6850 | 6850 | 6870 | 6850 | 231 |
| 523 | 20230724 | 095800 | 1645285750 | 6870 | 6850 | 6870 | 6850 | 1889 |
| 524 | 20230724 | 095700 | 1632332190 | 6840 | 6830 | 6860 | 6830 | 1875 |
| 525 | 20230724 | 095600 | 1619488120 | 6850 | 6810 | 6850 | 6810 | 2172 |
| 526 | 20230724 | 095500 | 1604648940 | 6820 | 6810 | 6820 | 6800 | 2428 |
| 527 | 20230724 | 095400 | 1588112590 | 6810 | 6820 | 6820 | 6810 | 1502 |
| 528 | 20230724 | 095300 | 1577883070 | 6810 | 6810 | 6830 | 6810 | 986 |
| 529 | 20230724 | 095200 | 1571168390 | 6800 | 6820 | 6820 | 6800 | 2310 |
| 530 | 20230724 | 095100 | 1555437850 | 6820 | 6820 | 6820 | 6820 | 635 |
| 531 | 20230724 | 095000 | 1551107150 | 6820 | 6820 | 6830 | 6820 | 881 |
| 532 | 20230724 | 094900 | 1545098700 | 6820 | 6820 | 6830 | 6820 | 983 |
| 533 | 20230724 | 094800 | 1538391430 | 6810 | 6810 | 6820 | 6810 | 850 |
| 534 | 20230724 | 094700 | 1532599910 | 6820 | 6830 | 6830 | 6820 | 1450 |
| 535 | 20230724 | 094600 | 1522707700 | 6830 | 6820 | 6840 | 6820 | 652 |
| 536 | 20230724 | 094500 | 1518259820 | 6820 | 6860 | 6860 | 6820 | 1156 |
| 537 | 20230724 | 094400 | 1510359280 | 6860 | 6860 | 6860 | 6830 | 455 |
| 538 | 20230724 | 094300 | 1507241940 | 6870 | 6870 | 6880 | 6860 | 9763 |
| 539 | 20230724 | 094200 | 1440214280 | 6870 | 6810 | 6870 | 6800 | 7704 |
| 540 | 20230724 | 094100 | 1387525170 | 6800 | 6790 | 6810 | 6790 | 1336 |
| 541 | 20230724 | 094000 | 1378441090 | 6790 | 6790 | 6800 | 6790 | 1039 |
| 542 | 20230724 | 093900 | 1371384920 | 6790 | 6820 | 6820 | 6790 | 1232 |
| 543 | 20230724 | 093800 | 1363007270 | 6820 | 6780 | 6820 | 6780 | 1494 |
| 544 | 20230724 | 093700 | 1352850110 | 6790 | 6800 | 6800 | 6780 | 1212 |
| 545 | 20230724 | 093600 | 1344619960 | 6810 | 6800 | 6810 | 6800 | 2275 |
| 546 | 20230724 | 093500 | 1329149930 | 6800 | 6820 | 6820 | 6800 | 794 |
| 547 | 20230724 | 093400 | 1323748870 | 6800 | 6820 | 6830 | 6800 | 1161 |
| 548 | 20230724 | 093300 | 1315835450 | 6820 | 6810 | 6820 | 6800 | 473 |
| 549 | 20230724 | 093200 | 1312613860 | 6800 | 6830 | 6830 | 6800 | 682 |
| 550 | 20230724 | 093100 | 1307968490 | 6830 | 6820 | 6830 | 6810 | 481 |
| 551 | 20230724 | 093000 | 1304690030 | 6820 | 6810 | 6820 | 6810 | 436 |
| 552 | 20230724 | 092900 | 1301720590 | 6810 | 6820 | 6820 | 6800 | 2319 |
| 553 | 20230724 | 092800 | 1285933410 | 6820 | 6810 | 6820 | 6800 | 1116 |
| 554 | 20230724 | 092700 | 1278327410 | 6810 | 6800 | 6810 | 6800 | 547 |
| 555 | 20230724 | 092600 | 1274607800 | 6800 | 6780 | 6800 | 6770 | 801 |
| 556 | 20230724 | 092500 | 1269173280 | 6780 | 6770 | 6790 | 6760 | 2658 |
| 557 | 20230724 | 092400 | 1251180790 | 6770 | 6790 | 6790 | 6770 | 455 |
| 558 | 20230724 | 092300 | 1248099990 | 6770 | 6780 | 6780 | 6770 | 885 |
| 559 | 20230724 | 092200 | 1242108170 | 6790 | 6780 | 6790 | 6760 | 2322 |
| 560 | 20230724 | 092100 | 1226376830 | 6770 | 6790 | 6790 | 6770 | 1772 |
| 561 | 20230724 | 092000 | 1214364050 | 6790 | 6790 | 6790 | 6770 | 2822 |
| 562 | 20230724 | 091900 | 1195226950 | 6790 | 6780 | 6820 | 6780 | 3189 |
| 563 | 20230724 | 091800 | 1173585660 | 6780 | 6840 | 6840 | 6780 | 9075 |
| 564 | 20230724 | 091700 | 1111847670 | 6840 | 6850 | 6870 | 6830 | 3609 |
| 565 | 20230724 | 091600 | 1087092270 | 6850 | 6800 | 6860 | 6790 | 10401 |
| 566 | 20230724 | 091500 | 1016225550 | 6790 | 6800 | 6810 | 6790 | 3451 |
| 567 | 20230724 | 091400 | 992739710 | 6810 | 6810 | 6830 | 6800 | 2851 |
| 568 | 20230724 | 091300 | 973321890 | 6800 | 6760 | 6810 | 6760 | 10041 |
| 569 | 20230724 | 091200 | 905096500 | 6760 | 6750 | 6770 | 6740 | 5692 |
| 570 | 20230724 | 091100 | 866622470 | 6740 | 6720 | 6750 | 6710 | 13246 |
| 571 | 20230724 | 091000 | 777580050 | 6710 | 6740 | 6750 | 6710 | 8943 |
| 572 | 20230724 | 090900 | 717415940 | 6740 | 6760 | 6760 | 6740 | 2682 |
| 573 | 20230724 | 090800 | 699305370 | 6760 | 6770 | 6770 | 6750 | 3450 |
| 574 | 20230724 | 090700 | 675994210 | 6770 | 6770 | 6770 | 6760 | 5107 |
| 575 | 20230724 | 090600 | 641464510 | 6760 | 6800 | 6800 | 6760 | 6532 |
| 576 | 20230724 | 090500 | 597114690 | 6790 | 6760 | 6810 | 6760 | 2485 |
| 577 | 20230724 | 090400 | 580266840 | 6760 | 6700 | 6780 | 6700 | 13666 |
| 578 | 20230724 | 090300 | 487862220 | 6700 | 6870 | 6870 | 6700 | 26604 |
| 579 | 20230724 | 090200 | 307380420 | 6870 | 6870 | 6910 | 6860 | 8238 |
| 580 | 20230724 | 090100 | 250793890 | 6870 | 6910 | 6930 | 6860 | 10169 |
| 581 | 20230724 | 090000 | 180666480 | 6910 | 6900 | 6930 | 6840 | 25215 |