29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 3 | 20230727 | 185400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20230727 | 185300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20230727 | 185200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20230727 | 185100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20230727 | 185000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20230727 | 184900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20230727 | 184800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20230727 | 184700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20230727 | 184600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20230727 | 184500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20230727 | 184400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20230727 | 184300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20230727 | 184200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20230727 | 184100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20230727 | 184000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20230727 | 183900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20230727 | 183800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20230727 | 183700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20230727 | 183600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20230727 | 183500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20230727 | 183400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20230727 | 183300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20230727 | 183200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20230727 | 183100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20230727 | 183000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20230727 | 182900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20230727 | 182800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20230727 | 182700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20230727 | 182600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20230727 | 182500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 33 | 20230727 | 182400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20230727 | 182300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20230727 | 182200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20230727 | 182100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20230727 | 182000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20230727 | 181900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20230727 | 181800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20230727 | 181700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20230727 | 181600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20230727 | 181500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20230727 | 181400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20230727 | 181300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20230727 | 181200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20230727 | 181100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20230727 | 181000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20230727 | 180900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20230727 | 180800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20230727 | 180700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20230727 | 180600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20230727 | 180500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20230727 | 180400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20230727 | 180300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20230727 | 180200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20230727 | 180100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20230727 | 180000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20230727 | 175900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20230727 | 175800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20230727 | 175700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20230727 | 175600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20230727 | 175500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 63 | 20230727 | 175400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20230727 | 175300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20230727 | 175200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20230727 | 175100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20230727 | 175000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20230727 | 174900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20230727 | 174800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20230727 | 174700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20230727 | 174600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20230727 | 174500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20230727 | 174400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20230727 | 174300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20230727 | 174200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20230727 | 174100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20230727 | 174000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20230727 | 173900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20230727 | 173800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20230727 | 173700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20230727 | 173600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20230727 | 173500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20230727 | 173400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20230727 | 173300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20230727 | 173200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20230727 | 173100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20230727 | 173000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20230727 | 172900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20230727 | 172800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20230727 | 172700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20230727 | 172600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20230727 | 172500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 93 | 20230727 | 172400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20230727 | 172300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20230727 | 172200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20230727 | 172100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20230727 | 172000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20230727 | 171900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20230727 | 171800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20230727 | 171700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20230727 | 171600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20230727 | 171500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20230727 | 171400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20230727 | 171300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20230727 | 171200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20230727 | 171100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20230727 | 171000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20230727 | 170900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20230727 | 170800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20230727 | 170700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20230727 | 170600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20230727 | 170500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20230727 | 170400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20230727 | 170300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20230727 | 170200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20230727 | 170100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20230727 | 170000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20230727 | 165900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20230727 | 165800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20230727 | 165700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20230727 | 165600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20230727 | 165500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 123 | 20230727 | 165400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20230727 | 165300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20230727 | 165200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20230727 | 165100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20230727 | 165000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20230727 | 164900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20230727 | 164800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20230727 | 164700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20230727 | 164600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20230727 | 164500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20230727 | 164400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20230727 | 164300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20230727 | 164200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20230727 | 164100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20230727 | 164000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20230727 | 163900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20230727 | 163800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20230727 | 163700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20230727 | 163600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20230727 | 163500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20230727 | 163400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20230727 | 163300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20230727 | 163200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20230727 | 163100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20230727 | 163000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20230727 | 162900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20230727 | 162800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20230727 | 162700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20230727 | 162600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20230727 | 162500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 153 | 20230727 | 162400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20230727 | 162300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20230727 | 162200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20230727 | 162100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20230727 | 162000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20230727 | 161900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20230727 | 161800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20230727 | 161700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20230727 | 161600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20230727 | 161500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20230727 | 161400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20230727 | 161300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20230727 | 161200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20230727 | 161100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20230727 | 161000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20230727 | 160900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20230727 | 160800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20230727 | 160700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20230727 | 160600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20230727 | 160500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20230727 | 160400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20230727 | 160300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20230727 | 160200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20230727 | 160100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20230727 | 160000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20230727 | 155900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20230727 | 155800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20230727 | 155700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20230727 | 155600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20230727 | 155500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 183 | 20230727 | 155400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20230727 | 155300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20230727 | 155200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20230727 | 155100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20230727 | 155000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20230727 | 154900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20230727 | 154800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20230727 | 154700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20230727 | 154600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20230727 | 154500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20230727 | 154400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20230727 | 154300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20230727 | 154200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20230727 | 154100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20230727 | 154000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20230727 | 153900 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20230727 | 153800 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20230727 | 153700 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20230727 | 153600 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20230727 | 153500 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20230727 | 153400 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20230727 | 153300 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20230727 | 153200 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20230727 | 153100 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20230727 | 153000 | 1494282980 | 6650 | 6650 | 6650 | 6650 | 15185 |
| 208 | 20230727 | 152900 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20230727 | 152800 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20230727 | 152700 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20230727 | 152600 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20230727 | 152500 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 213 | 20230727 | 152400 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20230727 | 152300 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20230727 | 152200 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20230727 | 152100 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20230727 | 152000 | 1393302730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20230727 | 151900 | 1393302730 | 6660 | 6670 | 6670 | 6660 | 1415 |
| 219 | 20230727 | 151800 | 1383876970 | 6670 | 6660 | 6670 | 6650 | 1287 |
| 220 | 20230727 | 151700 | 1375306160 | 6660 | 6660 | 6660 | 6660 | 100 |
| 221 | 20230727 | 151600 | 1374640160 | 6650 | 6660 | 6660 | 6650 | 1558 |
| 222 | 20230727 | 151500 | 1364264140 | 6660 | 6660 | 6670 | 6660 | 671 |
| 223 | 20230727 | 151400 | 1359794900 | 6660 | 6680 | 6680 | 6660 | 69 |
| 224 | 20230727 | 151300 | 1359334670 | 6670 | 6670 | 6670 | 6670 | 568 |
| 225 | 20230727 | 151200 | 1355546110 | 6670 | 6670 | 6670 | 6670 | 1 |
| 226 | 20230727 | 151100 | 1355539440 | 6670 | 6660 | 6670 | 6660 | 731 |
| 227 | 20230727 | 151000 | 1350670750 | 6660 | 6670 | 6670 | 6660 | 1054 |
| 228 | 20230727 | 150900 | 1343649400 | 6670 | 6680 | 6680 | 6670 | 102 |
| 229 | 20230727 | 150800 | 1342968250 | 6670 | 6680 | 6680 | 6670 | 326 |
| 230 | 20230727 | 150700 | 1340793820 | 6660 | 6670 | 6690 | 6660 | 2485 |
| 231 | 20230727 | 150600 | 1324235420 | 6680 | 6680 | 6690 | 6670 | 399 |
| 232 | 20230727 | 150500 | 1321573710 | 6690 | 6680 | 6690 | 6680 | 479 |
| 233 | 20230727 | 150400 | 1318373980 | 6670 | 6670 | 6670 | 6670 | 68 |
| 234 | 20230727 | 150300 | 1317920420 | 6670 | 6670 | 6680 | 6660 | 1060 |
| 235 | 20230727 | 150200 | 1310854060 | 6680 | 6690 | 6690 | 6670 | 1260 |
| 236 | 20230727 | 150100 | 1302448600 | 6670 | 6690 | 6690 | 6670 | 1646 |
| 237 | 20230727 | 150000 | 1291450800 | 6710 | 6690 | 6710 | 6690 | 771 |
| 238 | 20230727 | 145900 | 1286292790 | 6690 | 6690 | 6690 | 6690 | 163 |
| 239 | 20230727 | 145800 | 1285202320 | 6690 | 6690 | 6690 | 6690 | 556 |
| 240 | 20230727 | 145700 | 1281482680 | 6690 | 6690 | 6690 | 6690 | 24 |
| 241 | 20230727 | 145600 | 1281322120 | 6690 | 6680 | 6690 | 6670 | 431 |
| 242 | 20230727 | 145500 | 1278445810 | 6690 | 6690 | 6690 | 6690 | 46 |
| 243 | 20230727 | 145400 | 1278138070 | 6690 | 6690 | 6690 | 6670 | 1120 |
| 244 | 20230727 | 145300 | 1270655320 | 6690 | 6690 | 6690 | 6690 | 391 |
| 245 | 20230727 | 145200 | 1268039530 | 6690 | 6700 | 6700 | 6670 | 9108 |
| 246 | 20230727 | 145100 | 1207131730 | 6710 | 6710 | 6710 | 6710 | 57 |
| 247 | 20230727 | 145000 | 1206749260 | 6700 | 6710 | 6710 | 6700 | 16 |
| 248 | 20230727 | 144900 | 1206641990 | 6700 | 6710 | 6710 | 6700 | 31 |
| 249 | 20230727 | 144800 | 1206434260 | 6700 | 6700 | 6700 | 6700 | 20 |
| 250 | 20230727 | 144700 | 1206300260 | 6700 | 6710 | 6710 | 6700 | 534 |
| 251 | 20230727 | 144600 | 1202722450 | 6710 | 6710 | 6710 | 6710 | 1 |
| 252 | 20230727 | 144500 | 1202715740 | 6700 | 6700 | 6710 | 6700 | 214 |
| 253 | 20230727 | 144400 | 1201281840 | 6700 | 6700 | 6700 | 6700 | 1139 |
| 254 | 20230727 | 144300 | 1193650540 | 6700 | 6700 | 6700 | 6690 | 45 |
| 255 | 20230727 | 144200 | 1193349070 | 6700 | 6700 | 6700 | 6700 | 251 |
| 256 | 20230727 | 144100 | 1191667370 | 6690 | 6700 | 6700 | 6690 | 308 |
| 257 | 20230727 | 144000 | 1189604770 | 6700 | 6700 | 6710 | 6690 | 743 |
| 258 | 20230727 | 143900 | 1184627260 | 6710 | 6700 | 6710 | 6700 | 51 |
| 259 | 20230727 | 143800 | 1184285550 | 6710 | 6710 | 6710 | 6710 | 1 |
| 260 | 20230727 | 143700 | 1184278840 | 6700 | 6700 | 6700 | 6700 | 1033 |
| 261 | 20230727 | 143600 | 1177357740 | 6700 | 6710 | 6710 | 6700 | 698 |
| 262 | 20230727 | 143500 | 1172679160 | 6720 | 6720 | 6720 | 6710 | 11 |
| 263 | 20230727 | 143400 | 1172605330 | 6720 | 6720 | 6720 | 6720 | 50 |
| 264 | 20230727 | 143300 | 1172269330 | 6720 | 6750 | 6750 | 6720 | 133 |
| 265 | 20230727 | 143200 | 1171375540 | 6750 | 6730 | 6750 | 6730 | 721 |
| 266 | 20230727 | 143100 | 1166516820 | 6730 | 6710 | 6730 | 6690 | 407 |
| 267 | 20230727 | 143000 | 1163791230 | 6700 | 6700 | 6700 | 6700 | 1625 |
| 268 | 20230727 | 142900 | 1152903730 | 6710 | 6720 | 6730 | 6700 | 5383 |
| 269 | 20230727 | 142800 | 1116806720 | 6720 | 6740 | 6740 | 6720 | 1186 |
| 270 | 20230727 | 142700 | 1108834880 | 6740 | 6730 | 6740 | 6720 | 3384 |
| 271 | 20230727 | 142600 | 1086063770 | 6740 | 6740 | 6740 | 6730 | 576 |
| 272 | 20230727 | 142500 | 1082186530 | 6740 | 6740 | 6740 | 6740 | 2 |
| 273 | 20230727 | 142400 | 1082173050 | 6740 | 6740 | 6740 | 6740 | 2 |
| 274 | 20230727 | 142300 | 1082159570 | 6730 | 6740 | 6740 | 6730 | 110 |
| 275 | 20230727 | 142200 | 1081418810 | 6750 | 6730 | 6750 | 6730 | 1166 |
| 276 | 20230727 | 142100 | 1073560980 | 6730 | 6740 | 6740 | 6730 | 475 |
| 277 | 20230727 | 142000 | 1070363840 | 6740 | 6740 | 6740 | 6740 | 44 |
| 278 | 20230727 | 141900 | 1070067280 | 6740 | 6720 | 6740 | 6720 | 203 |
| 279 | 20230727 | 141800 | 1068702900 | 6720 | 6740 | 6740 | 6720 | 1272 |
| 280 | 20230727 | 141700 | 1060146300 | 6750 | 6750 | 6750 | 6750 | 1 |
| 281 | 20230727 | 141600 | 1060139550 | 6750 | 6750 | 6750 | 6750 | 1 |
| 282 | 20230727 | 141500 | 1060132800 | 6750 | 6730 | 6750 | 6730 | 457 |
| 283 | 20230727 | 141400 | 1057057070 | 6750 | 6740 | 6750 | 6730 | 811 |
| 284 | 20230727 | 141300 | 1051592910 | 6740 | 6760 | 6760 | 6740 | 101 |
| 285 | 20230727 | 141200 | 1050912150 | 6760 | 6770 | 6770 | 6740 | 1130 |
| 286 | 20230727 | 141100 | 1043294800 | 6740 | 6760 | 6760 | 6740 | 410 |
| 287 | 20230727 | 141000 | 1040529210 | 6770 | 6770 | 6770 | 6760 | 36 |
| 288 | 20230727 | 140900 | 1040285830 | 6760 | 6770 | 6770 | 6760 | 233 |
| 289 | 20230727 | 140800 | 1038710700 | 6770 | 6770 | 6770 | 6770 | 122 |
| 290 | 20230727 | 140700 | 1037884760 | 6780 | 6770 | 6780 | 6770 | 209 |
| 291 | 20230727 | 140600 | 1036469820 | 6780 | 6780 | 6780 | 6780 | 28 |
| 292 | 20230727 | 140500 | 1036279980 | 6780 | 6780 | 6780 | 6780 | 164 |
| 293 | 20230727 | 140400 | 1035168060 | 6780 | 6770 | 6780 | 6770 | 40 |
| 294 | 20230727 | 140300 | 1034896960 | 6780 | 6780 | 6780 | 6780 | 11 |
| 295 | 20230727 | 140200 | 1034822380 | 6780 | 6770 | 6780 | 6770 | 3 |
| 296 | 20230727 | 140100 | 1034802060 | 6780 | 6780 | 6780 | 6780 | 1 |
| 297 | 20230727 | 140000 | 1034795280 | 6770 | 6770 | 6770 | 6770 | 7 |
| 298 | 20230727 | 135900 | 1034747890 | 6780 | 6790 | 6790 | 6780 | 651 |
| 299 | 20230727 | 135800 | 1030333600 | 6780 | 6780 | 6790 | 6780 | 969 |
| 300 | 20230727 | 135700 | 1023762140 | 6780 | 6780 | 6780 | 6780 | 30 |
| 301 | 20230727 | 135600 | 1023558740 | 6770 | 6770 | 6780 | 6770 | 35 |
| 302 | 20230727 | 135500 | 1023321780 | 6770 | 6770 | 6780 | 6770 | 1069 |
| 303 | 20230727 | 135400 | 1016084640 | 6760 | 6760 | 6760 | 6760 | 294 |
| 304 | 20230727 | 135300 | 1014097200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20230727 | 135200 | 1014097200 | 6760 | 6750 | 6760 | 6750 | 2 |
| 306 | 20230727 | 135100 | 1014083690 | 6750 | 6750 | 6750 | 6750 | 111 |
| 307 | 20230727 | 135000 | 1013334440 | 6740 | 6750 | 6750 | 6740 | 2 |
| 308 | 20230727 | 134900 | 1013320950 | 6750 | 6750 | 6750 | 6750 | 5 |
| 309 | 20230727 | 134800 | 1013287200 | 6750 | 6750 | 6750 | 6750 | 11 |
| 310 | 20230727 | 134700 | 1013212950 | 6750 | 6750 | 6750 | 6750 | 4 |
| 311 | 20230727 | 134600 | 1013185950 | 6750 | 6750 | 6750 | 6750 | 929 |
| 312 | 20230727 | 134500 | 1006915200 | 6760 | 6750 | 6760 | 6750 | 2 |
| 313 | 20230727 | 134400 | 1006901690 | 6760 | 6760 | 6760 | 6760 | 54 |
| 314 | 20230727 | 134300 | 1006536650 | 6760 | 6770 | 6770 | 6760 | 51 |
| 315 | 20230727 | 134200 | 1006191880 | 6760 | 6760 | 6760 | 6760 | 0 |
| 316 | 20230727 | 134100 | 1006191880 | 6760 | 6760 | 6780 | 6760 | 1136 |
| 317 | 20230727 | 134000 | 998512300 | 6780 | 6780 | 6780 | 6780 | 1 |
| 318 | 20230727 | 133900 | 998505520 | 6780 | 6780 | 6780 | 6760 | 565 |
| 319 | 20230727 | 133800 | 994686080 | 6780 | 6780 | 6780 | 6780 | 0 |
| 320 | 20230727 | 133700 | 994686080 | 6780 | 6780 | 6780 | 6780 | 1 |
| 321 | 20230727 | 133600 | 994679300 | 6780 | 6780 | 6780 | 6780 | 1 |
| 322 | 20230727 | 133500 | 994672520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 323 | 20230727 | 133400 | 994672520 | 6790 | 6770 | 6790 | 6770 | 950 |
| 324 | 20230727 | 133300 | 988235110 | 6770 | 6770 | 6770 | 6770 | 1 |
| 325 | 20230727 | 133200 | 988228340 | 6760 | 6760 | 6760 | 6760 | 103 |
| 326 | 20230727 | 133100 | 987532060 | 6750 | 6760 | 6760 | 6750 | 87 |
| 327 | 20230727 | 133000 | 986944710 | 6760 | 6750 | 6760 | 6750 | 16 |
| 328 | 20230727 | 132900 | 986836700 | 6760 | 6770 | 6770 | 6760 | 4 |
| 329 | 20230727 | 132800 | 986809640 | 6770 | 6750 | 6770 | 6750 | 389 |
| 330 | 20230727 | 132700 | 984183770 | 6750 | 6750 | 6750 | 6750 | 363 |
| 331 | 20230727 | 132600 | 981733520 | 6770 | 6760 | 6770 | 6760 | 85 |
| 332 | 20230727 | 132500 | 981158900 | 6760 | 6760 | 6760 | 6760 | 3 |
| 333 | 20230727 | 132400 | 981138620 | 6760 | 6760 | 6760 | 6760 | 38 |
| 334 | 20230727 | 132300 | 980881740 | 6760 | 6750 | 6760 | 6750 | 109 |
| 335 | 20230727 | 132200 | 980145890 | 6750 | 6750 | 6750 | 6750 | 361 |
| 336 | 20230727 | 132100 | 977709140 | 6750 | 6740 | 6750 | 6740 | 108 |
| 337 | 20230727 | 132000 | 976981010 | 6740 | 6740 | 6740 | 6740 | 237 |
| 338 | 20230727 | 131900 | 975383630 | 6740 | 6740 | 6740 | 6740 | 1 |
| 339 | 20230727 | 131800 | 975376890 | 6750 | 6750 | 6750 | 6750 | 1 |
| 340 | 20230727 | 131700 | 975370140 | 6730 | 6730 | 6730 | 6730 | 109 |
| 341 | 20230727 | 131600 | 974636570 | 6720 | 6720 | 6720 | 6720 | 380 |
| 342 | 20230727 | 131500 | 972082970 | 6720 | 6720 | 6720 | 6710 | 416 |
| 343 | 20230727 | 131400 | 969287480 | 6720 | 6720 | 6720 | 6720 | 0 |
| 344 | 20230727 | 131300 | 969287480 | 6720 | 6720 | 6720 | 6720 | 718 |
| 345 | 20230727 | 131200 | 964462520 | 6730 | 6730 | 6730 | 6730 | 137 |
| 346 | 20230727 | 131100 | 963540510 | 6730 | 6740 | 6750 | 6730 | 498 |
| 347 | 20230727 | 131000 | 960188750 | 6750 | 6750 | 6750 | 6750 | 0 |
| 348 | 20230727 | 130900 | 960188750 | 6750 | 6750 | 6750 | 6750 | 2 |
| 349 | 20230727 | 130800 | 960175250 | 6750 | 6750 | 6750 | 6750 | 63 |
| 350 | 20230727 | 130700 | 959750000 | 6750 | 6730 | 6750 | 6720 | 1780 |
| 351 | 20230727 | 130600 | 947781690 | 6730 | 6730 | 6730 | 6720 | 729 |
| 352 | 20230727 | 130500 | 942878620 | 6730 | 6740 | 6740 | 6730 | 1213 |
| 353 | 20230727 | 130400 | 934714870 | 6730 | 6740 | 6740 | 6730 | 321 |
| 354 | 20230727 | 130300 | 932552830 | 6750 | 6750 | 6750 | 6750 | 1 |
| 355 | 20230727 | 130200 | 932546080 | 6740 | 6750 | 6750 | 6740 | 807 |
| 356 | 20230727 | 130100 | 927104940 | 6750 | 6750 | 6750 | 6750 | 1444 |
| 357 | 20230727 | 130000 | 917357940 | 6760 | 6760 | 6760 | 6760 | 104 |
| 358 | 20230727 | 125900 | 916654900 | 6770 | 6780 | 6780 | 6770 | 11 |
| 359 | 20230727 | 125800 | 916580400 | 6770 | 6760 | 6770 | 6760 | 348 |
| 360 | 20230727 | 125700 | 914226700 | 6760 | 6760 | 6760 | 6760 | 86 |
| 361 | 20230727 | 125600 | 913645340 | 6760 | 6760 | 6760 | 6760 | 21 |
| 362 | 20230727 | 125500 | 913503380 | 6750 | 6750 | 6750 | 6750 | 1 |
| 363 | 20230727 | 125400 | 913496630 | 6750 | 6750 | 6750 | 6750 | 18 |
| 364 | 20230727 | 125300 | 913375130 | 6750 | 6750 | 6750 | 6750 | 210 |
| 365 | 20230727 | 125200 | 911957630 | 6750 | 6750 | 6750 | 6750 | 867 |
| 366 | 20230727 | 125100 | 906105380 | 6760 | 6760 | 6760 | 6760 | 1646 |
| 367 | 20230727 | 125000 | 894978420 | 6770 | 6770 | 6770 | 6770 | 0 |
| 368 | 20230727 | 124900 | 894978420 | 6770 | 6760 | 6770 | 6760 | 38 |
| 369 | 20230727 | 124800 | 894721220 | 6760 | 6760 | 6760 | 6760 | 0 |
| 370 | 20230727 | 124700 | 894721220 | 6760 | 6760 | 6760 | 6760 | 0 |
| 371 | 20230727 | 124600 | 894721220 | 6760 | 6760 | 6760 | 6760 | 315 |
| 372 | 20230727 | 124500 | 892591820 | 6770 | 6780 | 6780 | 6770 | 8 |
| 373 | 20230727 | 124400 | 892537620 | 6780 | 6780 | 6780 | 6780 | 1 |
| 374 | 20230727 | 124300 | 892530840 | 6790 | 6790 | 6790 | 6790 | 1 |
| 375 | 20230727 | 124200 | 892524050 | 6790 | 6790 | 6790 | 6790 | 1 |
| 376 | 20230727 | 124100 | 892517260 | 6790 | 6780 | 6790 | 6770 | 136 |
| 377 | 20230727 | 124000 | 891596410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20230727 | 123900 | 891596410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 379 | 20230727 | 123800 | 891596410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 380 | 20230727 | 123700 | 891596410 | 6790 | 6790 | 6790 | 6790 | 1 |
| 381 | 20230727 | 123600 | 891589620 | 6800 | 6800 | 6800 | 6800 | 0 |
| 382 | 20230727 | 123500 | 891589620 | 6800 | 6800 | 6800 | 6770 | 17 |
| 383 | 20230727 | 123400 | 891474320 | 6800 | 6800 | 6800 | 6800 | 150 |
| 384 | 20230727 | 123300 | 890454320 | 6800 | 6750 | 6800 | 6750 | 1033 |
| 385 | 20230727 | 123200 | 883467390 | 6750 | 6750 | 6750 | 6750 | 250 |
| 386 | 20230727 | 123100 | 881779890 | 6750 | 6740 | 6750 | 6740 | 1121 |
| 387 | 20230727 | 123000 | 874221340 | 6740 | 6730 | 6740 | 6730 | 81 |
| 388 | 20230727 | 122900 | 873676120 | 6730 | 6730 | 6730 | 6730 | 505 |
| 389 | 20230727 | 122800 | 870277470 | 6730 | 6730 | 6730 | 6730 | 464 |
| 390 | 20230727 | 122700 | 867154750 | 6750 | 6750 | 6750 | 6750 | 0 |
| 391 | 20230727 | 122600 | 867154750 | 6750 | 6750 | 6750 | 6750 | 0 |
| 392 | 20230727 | 122500 | 867154750 | 6750 | 6750 | 6750 | 6750 | 30 |
| 393 | 20230727 | 122400 | 866952250 | 6750 | 6750 | 6750 | 6750 | 0 |
| 394 | 20230727 | 122300 | 866952250 | 6750 | 6730 | 6750 | 6730 | 1500 |
| 395 | 20230727 | 122200 | 856833370 | 6740 | 6730 | 6750 | 6730 | 17 |
| 396 | 20230727 | 122100 | 856718730 | 6720 | 6720 | 6720 | 6720 | 1638 |
| 397 | 20230727 | 122000 | 845711370 | 6720 | 6710 | 6720 | 6710 | 31 |
| 398 | 20230727 | 121900 | 845503350 | 6720 | 6710 | 6720 | 6710 | 2 |
| 399 | 20230727 | 121800 | 845489920 | 6710 | 6700 | 6710 | 6690 | 2189 |
| 400 | 20230727 | 121700 | 830833920 | 6700 | 6720 | 6720 | 6700 | 1148 |
| 401 | 20230727 | 121600 | 823131500 | 6720 | 6720 | 6720 | 6720 | 78 |
| 402 | 20230727 | 121500 | 822607340 | 6720 | 6720 | 6720 | 6720 | 19 |
| 403 | 20230727 | 121400 | 822479660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 404 | 20230727 | 121300 | 822479660 | 6730 | 6730 | 6730 | 6730 | 5 |
| 405 | 20230727 | 121200 | 822446010 | 6730 | 6740 | 6750 | 6720 | 5094 |
| 406 | 20230727 | 121100 | 788195420 | 6730 | 6760 | 6760 | 6730 | 2085 |
| 407 | 20230727 | 121000 | 774135260 | 6760 | 6760 | 6760 | 6760 | 31 |
| 408 | 20230727 | 120900 | 773925700 | 6760 | 6750 | 6760 | 6750 | 341 |
| 409 | 20230727 | 120800 | 771621930 | 6750 | 6760 | 6760 | 6750 | 352 |
| 410 | 20230727 | 120700 | 769245820 | 6770 | 6750 | 6770 | 6750 | 291 |
| 411 | 20230727 | 120600 | 767280650 | 6750 | 6780 | 6780 | 6750 | 2269 |
| 412 | 20230727 | 120500 | 751944850 | 6780 | 6770 | 6780 | 6760 | 399 |
| 413 | 20230727 | 120400 | 749246010 | 6770 | 6780 | 6780 | 6770 | 216 |
| 414 | 20230727 | 120300 | 747783530 | 6770 | 6780 | 6780 | 6770 | 104 |
| 415 | 20230727 | 120200 | 747079410 | 6780 | 6800 | 6800 | 6780 | 1240 |
| 416 | 20230727 | 120100 | 738672190 | 6790 | 6790 | 6790 | 6790 | 2061 |
| 417 | 20230727 | 120000 | 724678000 | 6800 | 6800 | 6800 | 6800 | 542 |
| 418 | 20230727 | 115900 | 720992400 | 6840 | 6840 | 6840 | 6840 | 0 |
| 419 | 20230727 | 115800 | 720992400 | 6840 | 6840 | 6840 | 6840 | 5 |
| 420 | 20230727 | 115700 | 720958200 | 6830 | 6830 | 6830 | 6830 | 11 |
| 421 | 20230727 | 115600 | 720883070 | 6830 | 6820 | 6840 | 6820 | 9 |
| 422 | 20230727 | 115500 | 720821620 | 6820 | 6790 | 6820 | 6780 | 4530 |
| 423 | 20230727 | 115400 | 690066470 | 6800 | 6810 | 6810 | 6800 | 68 |
| 424 | 20230727 | 115300 | 689604020 | 6810 | 6810 | 6810 | 6810 | 5 |
| 425 | 20230727 | 115200 | 689569970 | 6800 | 6820 | 6830 | 6800 | 3935 |
| 426 | 20230727 | 115100 | 662800860 | 6820 | 6840 | 6840 | 6820 | 3574 |
| 427 | 20230727 | 115000 | 638409990 | 6840 | 6840 | 6840 | 6840 | 110 |
| 428 | 20230727 | 114900 | 637657590 | 6840 | 6850 | 6850 | 6840 | 204 |
| 429 | 20230727 | 114800 | 636262180 | 6850 | 6840 | 6850 | 6840 | 116 |
| 430 | 20230727 | 114700 | 635468690 | 6830 | 6840 | 6840 | 6830 | 8 |
| 431 | 20230727 | 114600 | 635414000 | 6840 | 6840 | 6840 | 6840 | 15 |
| 432 | 20230727 | 114500 | 635311400 | 6840 | 6850 | 6850 | 6840 | 10 |
| 433 | 20230727 | 114400 | 635242950 | 6850 | 6840 | 6850 | 6830 | 1728 |
| 434 | 20230727 | 114300 | 623434420 | 6830 | 6840 | 6840 | 6830 | 31 |
| 435 | 20230727 | 114200 | 623222540 | 6840 | 6840 | 6840 | 6840 | 10 |
| 436 | 20230727 | 114100 | 623154140 | 6840 | 6840 | 6840 | 6840 | 11 |
| 437 | 20230727 | 114000 | 623078900 | 6840 | 6840 | 6840 | 6840 | 18 |
| 438 | 20230727 | 113900 | 622955780 | 6840 | 6840 | 6840 | 6840 | 15 |
| 439 | 20230727 | 113800 | 622853180 | 6840 | 6840 | 6840 | 6840 | 10 |
| 440 | 20230727 | 113700 | 622784780 | 6830 | 6830 | 6830 | 6830 | 412 |
| 441 | 20230727 | 113600 | 619970820 | 6830 | 6830 | 6830 | 6830 | 335 |
| 442 | 20230727 | 113500 | 617682770 | 6830 | 6830 | 6830 | 6830 | 35 |
| 443 | 20230727 | 113400 | 617443720 | 6820 | 6840 | 6840 | 6820 | 86 |
| 444 | 20230727 | 113300 | 616857100 | 6840 | 6840 | 6840 | 6840 | 10 |
| 445 | 20230727 | 113200 | 616788700 | 6820 | 6840 | 6840 | 6820 | 2073 |
| 446 | 20230727 | 113100 | 602640480 | 6840 | 6840 | 6840 | 6840 | 22 |
| 447 | 20230727 | 113000 | 602490000 | 6840 | 6840 | 6840 | 6840 | 210 |
| 448 | 20230727 | 112900 | 601053600 | 6840 | 6840 | 6840 | 6840 | 30 |
| 449 | 20230727 | 112800 | 600848400 | 6840 | 6840 | 6840 | 6830 | 20 |
| 450 | 20230727 | 112700 | 600711700 | 6840 | 6840 | 6840 | 6840 | 5 |
| 451 | 20230727 | 112600 | 600677500 | 6840 | 6840 | 6840 | 6840 | 61 |
| 452 | 20230727 | 112500 | 600260260 | 6840 | 6840 | 6840 | 6840 | 10 |
| 453 | 20230727 | 112400 | 600191860 | 6840 | 6840 | 6840 | 6830 | 845 |
| 454 | 20230727 | 112300 | 594420360 | 6840 | 6850 | 6850 | 6840 | 15 |
| 455 | 20230727 | 112200 | 594317710 | 6850 | 6850 | 6850 | 6830 | 201 |
| 456 | 20230727 | 112100 | 592943090 | 6850 | 6840 | 6850 | 6840 | 353 |
| 457 | 20230727 | 112000 | 590528520 | 6840 | 6830 | 6840 | 6830 | 211 |
| 458 | 20230727 | 111900 | 589087290 | 6830 | 6840 | 6840 | 6830 | 11 |
| 459 | 20230727 | 111800 | 589012060 | 6840 | 6840 | 6840 | 6830 | 493 |
| 460 | 20230727 | 111700 | 585644770 | 6840 | 6840 | 6840 | 6840 | 125 |
| 461 | 20230727 | 111600 | 584789770 | 6840 | 6850 | 6850 | 6840 | 4206 |
| 462 | 20230727 | 111500 | 556020220 | 6850 | 6840 | 6850 | 6840 | 1191 |
| 463 | 20230727 | 111400 | 547865820 | 6850 | 6840 | 6850 | 6840 | 510 |
| 464 | 20230727 | 111300 | 544377370 | 6830 | 6840 | 6840 | 6830 | 2016 |
| 465 | 20230727 | 111200 | 530607940 | 6840 | 6840 | 6840 | 6840 | 10 |
| 466 | 20230727 | 111100 | 530539540 | 6840 | 6840 | 6840 | 6830 | 818 |
| 467 | 20230727 | 111000 | 524944540 | 6840 | 6830 | 6840 | 6800 | 1011 |
| 468 | 20230727 | 110900 | 518063940 | 6830 | 6840 | 6840 | 6830 | 354 |
| 469 | 20230727 | 110800 | 515646020 | 6840 | 6840 | 6840 | 6840 | 301 |
| 470 | 20230727 | 110700 | 513587180 | 6850 | 6850 | 6850 | 6840 | 27 |
| 471 | 20230727 | 110600 | 513402320 | 6850 | 6850 | 6850 | 6840 | 183 |
| 472 | 20230727 | 110500 | 512149790 | 6860 | 6860 | 6860 | 6860 | 10 |
| 473 | 20230727 | 110400 | 512081190 | 6860 | 6870 | 6870 | 6860 | 16 |
| 474 | 20230727 | 110300 | 511971370 | 6860 | 6870 | 6870 | 6860 | 8 |
| 475 | 20230727 | 110200 | 511916430 | 6830 | 6850 | 6870 | 6830 | 1063 |
| 476 | 20230727 | 110100 | 504624330 | 6850 | 6860 | 6860 | 6810 | 568 |
| 477 | 20230727 | 110000 | 500742930 | 6860 | 6860 | 6860 | 6860 | 10 |
| 478 | 20230727 | 105900 | 500674330 | 6860 | 6860 | 6860 | 6860 | 15 |
| 479 | 20230727 | 105800 | 500571430 | 6850 | 6850 | 6850 | 6850 | 175 |
| 480 | 20230727 | 105700 | 499372680 | 6850 | 6860 | 6860 | 6850 | 134 |
| 481 | 20230727 | 105600 | 498454480 | 6860 | 6870 | 6870 | 6860 | 149 |
| 482 | 20230727 | 105500 | 497432190 | 6870 | 6870 | 6870 | 6850 | 1510 |
| 483 | 20230727 | 105400 | 487088440 | 6870 | 6870 | 6870 | 6870 | 10 |
| 484 | 20230727 | 105300 | 487019740 | 6870 | 6880 | 6880 | 6870 | 198 |
| 485 | 20230727 | 105200 | 485659420 | 6870 | 6870 | 6870 | 6870 | 629 |
| 486 | 20230727 | 105100 | 481338190 | 6870 | 6870 | 6870 | 6870 | 10 |
| 487 | 20230727 | 105000 | 481269490 | 6860 | 6860 | 6860 | 6860 | 58 |
| 488 | 20230727 | 104900 | 480871610 | 6860 | 6870 | 6870 | 6860 | 69 |
| 489 | 20230727 | 104800 | 480398170 | 6870 | 6870 | 6870 | 6870 | 15 |
| 490 | 20230727 | 104700 | 480295120 | 6860 | 6870 | 6870 | 6860 | 8 |
| 491 | 20230727 | 104600 | 480240170 | 6880 | 6870 | 6880 | 6870 | 213 |
| 492 | 20230727 | 104500 | 478774760 | 6870 | 6880 | 6880 | 6870 | 49 |
| 493 | 20230727 | 104400 | 478437660 | 6890 | 6890 | 6890 | 6890 | 10 |
| 494 | 20230727 | 104300 | 478368760 | 6890 | 6880 | 6890 | 6880 | 6 |
| 495 | 20230727 | 104200 | 478327470 | 6880 | 6900 | 6900 | 6840 | 1511 |
| 496 | 20230727 | 104100 | 467956640 | 6900 | 6900 | 6900 | 6900 | 10 |
| 497 | 20230727 | 104000 | 467887640 | 6900 | 6900 | 6900 | 6900 | 10 |
| 498 | 20230727 | 103900 | 467818640 | 6890 | 6890 | 6890 | 6890 | 255 |
| 499 | 20230727 | 103800 | 466061690 | 6870 | 6880 | 6880 | 6870 | 87 |
| 500 | 20230727 | 103700 | 465463900 | 6870 | 6890 | 6890 | 6870 | 268 |
| 501 | 20230727 | 103600 | 463621570 | 6890 | 6900 | 6900 | 6890 | 512 |
| 502 | 20230727 | 103500 | 460088840 | 6910 | 6900 | 6910 | 6890 | 1072 |
| 503 | 20230727 | 103400 | 452693330 | 6910 | 6910 | 6910 | 6900 | 110 |
| 504 | 20230727 | 103300 | 451934230 | 6910 | 6910 | 6910 | 6910 | 15 |
| 505 | 20230727 | 103200 | 451830580 | 6910 | 6910 | 6910 | 6910 | 10 |
| 506 | 20230727 | 103100 | 451761480 | 6900 | 6900 | 6900 | 6900 | 548 |
| 507 | 20230727 | 103000 | 447980280 | 6890 | 6880 | 6890 | 6880 | 423 |
| 508 | 20230727 | 102900 | 445068040 | 6880 | 6880 | 6880 | 6880 | 60 |
| 509 | 20230727 | 102800 | 444655240 | 6870 | 6870 | 6870 | 6870 | 85 |
| 510 | 20230727 | 102700 | 444071290 | 6870 | 6880 | 6880 | 6870 | 66 |
| 511 | 20230727 | 102600 | 443617320 | 6880 | 6880 | 6880 | 6880 | 10 |
| 512 | 20230727 | 102500 | 443548520 | 6880 | 6870 | 6880 | 6870 | 19 |
| 513 | 20230727 | 102400 | 443417940 | 6880 | 6890 | 6890 | 6880 | 11 |
| 514 | 20230727 | 102300 | 443342250 | 6880 | 6890 | 6890 | 6880 | 20 |
| 515 | 20230727 | 102200 | 443204550 | 6900 | 6880 | 6900 | 6880 | 1286 |
| 516 | 20230727 | 102100 | 434333870 | 6880 | 6860 | 6890 | 6860 | 261 |
| 517 | 20230727 | 102000 | 432538180 | 6870 | 6860 | 6870 | 6860 | 15 |
| 518 | 20230727 | 101900 | 432435180 | 6860 | 6870 | 6870 | 6860 | 129 |
| 519 | 20230727 | 101800 | 431550190 | 6870 | 6890 | 6890 | 6870 | 11 |
| 520 | 20230727 | 101700 | 431474600 | 6880 | 6890 | 6890 | 6880 | 535 |
| 521 | 20230727 | 101600 | 427788550 | 6900 | 6890 | 6900 | 6890 | 497 |
| 522 | 20230727 | 101500 | 424364170 | 6890 | 6870 | 6890 | 6870 | 468 |
| 523 | 20230727 | 101400 | 421146700 | 6870 | 6870 | 6870 | 6870 | 10 |
| 524 | 20230727 | 101300 | 421078000 | 6860 | 6860 | 6860 | 6860 | 233 |
| 525 | 20230727 | 101200 | 419479620 | 6830 | 6860 | 6860 | 6830 | 155 |
| 526 | 20230727 | 101100 | 418420820 | 6820 | 6860 | 6870 | 6820 | 1040 |
| 527 | 20230727 | 101000 | 411311160 | 6850 | 6850 | 6870 | 6850 | 6 |
| 528 | 20230727 | 100900 | 411270040 | 6850 | 6850 | 6850 | 6850 | 35 |
| 529 | 20230727 | 100800 | 411030290 | 6870 | 6870 | 6870 | 6870 | 15 |
| 530 | 20230727 | 100700 | 410927240 | 6870 | 6880 | 6880 | 6870 | 28 |
| 531 | 20230727 | 100600 | 410734830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 532 | 20230727 | 100500 | 410734830 | 6880 | 6870 | 6880 | 6800 | 1522 |
| 533 | 20230727 | 100400 | 400330750 | 6880 | 6890 | 6890 | 6880 | 94 |
| 534 | 20230727 | 100300 | 399683200 | 6890 | 6890 | 6890 | 6890 | 42 |
| 535 | 20230727 | 100200 | 399393820 | 6890 | 6890 | 6890 | 6880 | 34 |
| 536 | 20230727 | 100100 | 399159760 | 6890 | 6890 | 6890 | 6890 | 12 |
| 537 | 20230727 | 100000 | 399077080 | 6880 | 6890 | 6890 | 6880 | 17 |
| 538 | 20230727 | 095900 | 398960060 | 6890 | 6880 | 6890 | 6880 | 1208 |
| 539 | 20230727 | 095800 | 390637020 | 6880 | 6880 | 6880 | 6880 | 12 |
| 540 | 20230727 | 095700 | 390554460 | 6880 | 6860 | 6880 | 6860 | 1567 |
| 541 | 20230727 | 095600 | 379774000 | 6860 | 6860 | 6870 | 6860 | 274 |
| 542 | 20230727 | 095500 | 377892840 | 6860 | 6860 | 6860 | 6850 | 29 |
| 543 | 20230727 | 095400 | 377694010 | 6860 | 6860 | 6860 | 6860 | 122 |
| 544 | 20230727 | 095300 | 376857090 | 6870 | 6860 | 6870 | 6850 | 450 |
| 545 | 20230727 | 095200 | 373772970 | 6860 | 6870 | 6870 | 6860 | 61 |
| 546 | 20230727 | 095100 | 373354060 | 6870 | 6870 | 6870 | 6870 | 12 |
| 547 | 20230727 | 095000 | 373271620 | 6870 | 6880 | 6880 | 6860 | 24 |
| 548 | 20230727 | 094900 | 373106720 | 6880 | 6880 | 6890 | 6880 | 207 |
| 549 | 20230727 | 094800 | 371682550 | 6860 | 6890 | 6890 | 6860 | 141 |
| 550 | 20230727 | 094700 | 370714880 | 6890 | 6890 | 6900 | 6890 | 222 |
| 551 | 20230727 | 094600 | 369185290 | 6900 | 6890 | 6910 | 6890 | 1004 |
| 552 | 20230727 | 094500 | 362260380 | 6890 | 6890 | 6890 | 6880 | 268 |
| 553 | 20230727 | 094400 | 360413870 | 6880 | 6870 | 6890 | 6870 | 800 |
| 554 | 20230727 | 094300 | 354916440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 555 | 20230727 | 094200 | 354916440 | 6860 | 6860 | 6860 | 6860 | 109 |
| 556 | 20230727 | 094100 | 354168700 | 6860 | 6860 | 6880 | 6840 | 241 |
| 557 | 20230727 | 094000 | 352515960 | 6840 | 6860 | 6860 | 6840 | 500 |
| 558 | 20230727 | 093900 | 349095830 | 6850 | 6870 | 6870 | 6850 | 606 |
| 559 | 20230727 | 093800 | 344944490 | 6890 | 6890 | 6890 | 6850 | 1027 |
| 560 | 20230727 | 093700 | 337907690 | 6880 | 6900 | 6900 | 6860 | 142 |
| 561 | 20230727 | 093600 | 336928570 | 6850 | 6880 | 6910 | 6850 | 5053 |
| 562 | 20230727 | 093500 | 302250520 | 6890 | 6870 | 6890 | 6870 | 936 |
| 563 | 20230727 | 093400 | 295810070 | 6870 | 6850 | 6870 | 6850 | 21 |
| 564 | 20230727 | 093300 | 295665960 | 6850 | 6860 | 6880 | 6850 | 660 |
| 565 | 20230727 | 093200 | 291129620 | 6870 | 6880 | 6880 | 6870 | 1012 |
| 566 | 20230727 | 093100 | 284177120 | 6880 | 6860 | 6890 | 6850 | 7666 |
| 567 | 20230727 | 093000 | 231585370 | 6840 | 6850 | 6850 | 6840 | 612 |
| 568 | 20230727 | 092900 | 227395690 | 6840 | 6840 | 6860 | 6840 | 917 |
| 569 | 20230727 | 092800 | 221115550 | 6850 | 6840 | 6850 | 6840 | 525 |
| 570 | 20230727 | 092700 | 217522720 | 6840 | 6830 | 6840 | 6830 | 277 |
| 571 | 20230727 | 092600 | 215629040 | 6840 | 6840 | 6850 | 6840 | 650 |
| 572 | 20230727 | 092500 | 211181550 | 6840 | 6850 | 6850 | 6830 | 118 |
| 573 | 20230727 | 092400 | 210374430 | 6830 | 6820 | 6830 | 6800 | 2184 |
| 574 | 20230727 | 092300 | 195465720 | 6820 | 6830 | 6830 | 6820 | 1322 |
| 575 | 20230727 | 092200 | 186436500 | 6850 | 6850 | 6860 | 6830 | 1626 |
| 576 | 20230727 | 092100 | 175305810 | 6850 | 6820 | 6850 | 6800 | 2081 |
| 577 | 20230727 | 092000 | 161101370 | 6820 | 6790 | 6820 | 6790 | 1235 |
| 578 | 20230727 | 091900 | 152700880 | 6790 | 6790 | 6790 | 6780 | 167 |
| 579 | 20230727 | 091800 | 151568490 | 6800 | 6810 | 6810 | 6800 | 155 |
| 580 | 20230727 | 091700 | 150514190 | 6820 | 6820 | 6820 | 6790 | 196 |
| 581 | 20230727 | 091600 | 149182870 | 6830 | 6820 | 6830 | 6820 | 1082 |
| 582 | 20230727 | 091500 | 141802720 | 6820 | 6830 | 6840 | 6820 | 1022 |
| 583 | 20230727 | 091400 | 134821860 | 6830 | 6820 | 6830 | 6820 | 245 |
| 584 | 20230727 | 091300 | 133150850 | 6810 | 6810 | 6820 | 6810 | 1063 |
| 585 | 20230727 | 091200 | 125911320 | 6800 | 6800 | 6800 | 6800 | 340 |
| 586 | 20230727 | 091100 | 123599320 | 6800 | 6770 | 6800 | 6760 | 1158 |
| 587 | 20230727 | 091000 | 115757190 | 6760 | 6760 | 6760 | 6760 | 45 |
| 588 | 20230727 | 090900 | 115452990 | 6750 | 6760 | 6760 | 6720 | 147 |
| 589 | 20230727 | 090800 | 114461550 | 6810 | 6720 | 6810 | 6710 | 1769 |
| 590 | 20230727 | 090700 | 102523980 | 6720 | 6730 | 6740 | 6720 | 889 |
| 591 | 20230727 | 090600 | 96543080 | 6730 | 6780 | 6780 | 6730 | 1331 |
| 592 | 20230727 | 090500 | 87561590 | 6750 | 6850 | 6850 | 6750 | 1531 |
| 593 | 20230727 | 090400 | 77195230 | 6780 | 6780 | 6840 | 6780 | 3295 |
| 594 | 20230727 | 090300 | 54803910 | 6780 | 6860 | 6860 | 6780 | 940 |
| 595 | 20230727 | 090200 | 48425170 | 6870 | 6820 | 6870 | 6810 | 228 |
| 596 | 20230727 | 090100 | 46863960 | 6810 | 6780 | 6810 | 6760 | 1238 |
| 597 | 20230727 | 090000 | 38465460 | 6780 | 6700 | 6780 | 6690 | 5741 |