28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 3 | 20230721 | 183500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20230721 | 183400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20230721 | 183300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20230721 | 183200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20230721 | 183100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20230721 | 183000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20230721 | 182900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20230721 | 182800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20230721 | 182700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20230721 | 182600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20230721 | 182500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20230721 | 182400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20230721 | 182300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20230721 | 182200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20230721 | 182100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20230721 | 182000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20230721 | 181900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20230721 | 181800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20230721 | 181700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20230721 | 181600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20230721 | 181500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20230721 | 181400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20230721 | 181300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20230721 | 181200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20230721 | 181100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20230721 | 181000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20230721 | 180900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20230721 | 180800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20230721 | 180700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20230721 | 180600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 33 | 20230721 | 180500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20230721 | 180400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20230721 | 180300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20230721 | 180200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20230721 | 180100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20230721 | 180000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20230721 | 175900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20230721 | 175800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20230721 | 175700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20230721 | 175600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20230721 | 175500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20230721 | 175400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20230721 | 175300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20230721 | 175200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20230721 | 175100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20230721 | 175000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20230721 | 174900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20230721 | 174800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20230721 | 174700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20230721 | 174600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20230721 | 174500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20230721 | 174400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20230721 | 174300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20230721 | 174200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20230721 | 174100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20230721 | 174000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20230721 | 173900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20230721 | 173800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20230721 | 173700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20230721 | 173600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 63 | 20230721 | 173500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20230721 | 173400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20230721 | 173300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20230721 | 173200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20230721 | 173100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20230721 | 173000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20230721 | 172900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20230721 | 172800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20230721 | 172700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20230721 | 172600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20230721 | 172500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20230721 | 172400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20230721 | 172300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20230721 | 172200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20230721 | 172100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20230721 | 172000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20230721 | 171900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20230721 | 171800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20230721 | 171700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20230721 | 171600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20230721 | 171500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20230721 | 171400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20230721 | 171300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20230721 | 171200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20230721 | 171100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20230721 | 171000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20230721 | 170900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20230721 | 170800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20230721 | 170700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20230721 | 170600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 93 | 20230721 | 170500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20230721 | 170400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20230721 | 170300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20230721 | 170200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20230721 | 170100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20230721 | 170000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20230721 | 165900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20230721 | 165800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20230721 | 165700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20230721 | 165600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20230721 | 165500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20230721 | 165400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20230721 | 165300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20230721 | 165200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20230721 | 165100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20230721 | 165000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20230721 | 164900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20230721 | 164800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20230721 | 164700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20230721 | 164600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20230721 | 164500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20230721 | 164400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20230721 | 164300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20230721 | 164200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20230721 | 164100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20230721 | 164000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20230721 | 163900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20230721 | 163800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20230721 | 163700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20230721 | 163600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 123 | 20230721 | 163500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20230721 | 163400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20230721 | 163300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20230721 | 163200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20230721 | 163100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20230721 | 163000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20230721 | 162900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20230721 | 162800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20230721 | 162700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20230721 | 162600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20230721 | 162500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20230721 | 162400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20230721 | 162300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20230721 | 162200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20230721 | 162100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20230721 | 162000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20230721 | 161900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20230721 | 161800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20230721 | 161700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20230721 | 161600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20230721 | 161500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20230721 | 161400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20230721 | 161300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20230721 | 161200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20230721 | 161100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20230721 | 161000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20230721 | 160900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20230721 | 160800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20230721 | 160700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20230721 | 160600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 153 | 20230721 | 160500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20230721 | 160400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20230721 | 160300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20230721 | 160200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20230721 | 160100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20230721 | 160000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20230721 | 155900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20230721 | 155800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20230721 | 155700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20230721 | 155600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20230721 | 155500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20230721 | 155400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20230721 | 155300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20230721 | 155200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20230721 | 155100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20230721 | 155000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20230721 | 154900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20230721 | 154800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20230721 | 154700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20230721 | 154600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20230721 | 154500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20230721 | 154400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20230721 | 154300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20230721 | 154200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20230721 | 154100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20230721 | 154000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20230721 | 153900 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20230721 | 153800 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20230721 | 153700 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20230721 | 153600 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 183 | 20230721 | 153500 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20230721 | 153400 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20230721 | 153300 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20230721 | 153200 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20230721 | 153100 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20230721 | 153000 | 2473834750 | 6780 | 6780 | 6780 | 6780 | 4818 |
| 189 | 20230721 | 152900 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20230721 | 152800 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20230721 | 152700 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20230721 | 152600 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20230721 | 152500 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20230721 | 152400 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20230721 | 152300 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20230721 | 152200 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20230721 | 152100 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20230721 | 152000 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20230721 | 151900 | 2441168710 | 6780 | 6780 | 6780 | 6780 | 515 |
| 200 | 20230721 | 151800 | 2437677010 | 6780 | 6780 | 6780 | 6780 | 15 |
| 201 | 20230721 | 151700 | 2437575310 | 6770 | 6780 | 6780 | 6770 | 1192 |
| 202 | 20230721 | 151600 | 2429504210 | 6780 | 6770 | 6780 | 6770 | 280 |
| 203 | 20230721 | 151500 | 2427607640 | 6780 | 6780 | 6780 | 6770 | 235 |
| 204 | 20230721 | 151400 | 2426015670 | 6780 | 6780 | 6780 | 6770 | 229 |
| 205 | 20230721 | 151300 | 2424465290 | 6780 | 6780 | 6780 | 6770 | 1432 |
| 206 | 20230721 | 151200 | 2414759690 | 6780 | 6770 | 6780 | 6770 | 1865 |
| 207 | 20230721 | 151100 | 2402122040 | 6780 | 6770 | 6780 | 6770 | 1289 |
| 208 | 20230721 | 151000 | 2393395280 | 6770 | 6770 | 6770 | 6770 | 133 |
| 209 | 20230721 | 150900 | 2392494870 | 6770 | 6780 | 6800 | 6770 | 780 |
| 210 | 20230721 | 150800 | 2387200640 | 6780 | 6770 | 6790 | 6770 | 4376 |
| 211 | 20230721 | 150700 | 2357533880 | 6770 | 6770 | 6770 | 6770 | 162 |
| 212 | 20230721 | 150600 | 2356437140 | 6770 | 6770 | 6780 | 6760 | 1931 |
| 213 | 20230721 | 150500 | 2343368080 | 6770 | 6780 | 6780 | 6770 | 515 |
| 214 | 20230721 | 150400 | 2339881450 | 6770 | 6770 | 6780 | 6760 | 726 |
| 215 | 20230721 | 150300 | 2334968430 | 6780 | 6780 | 6780 | 6770 | 233 |
| 216 | 20230721 | 150200 | 2333390780 | 6780 | 6770 | 6780 | 6760 | 989 |
| 217 | 20230721 | 150100 | 2326694510 | 6770 | 6780 | 6780 | 6770 | 2828 |
| 218 | 20230721 | 150000 | 2307543790 | 6780 | 6770 | 6780 | 6760 | 2508 |
| 219 | 20230721 | 145900 | 2290565920 | 6760 | 6770 | 6770 | 6760 | 698 |
| 220 | 20230721 | 145800 | 2285843120 | 6770 | 6760 | 6770 | 6760 | 205 |
| 221 | 20230721 | 145700 | 2284456800 | 6760 | 6760 | 6760 | 6760 | 309 |
| 222 | 20230721 | 145600 | 2282367960 | 6760 | 6770 | 6770 | 6760 | 1753 |
| 223 | 20230721 | 145500 | 2270510680 | 6760 | 6760 | 6760 | 6750 | 2111 |
| 224 | 20230721 | 145400 | 2256251180 | 6750 | 6750 | 6750 | 6750 | 133 |
| 225 | 20230721 | 145300 | 2255353430 | 6750 | 6750 | 6760 | 6750 | 430 |
| 226 | 20230721 | 145200 | 2252449290 | 6760 | 6750 | 6760 | 6750 | 140 |
| 227 | 20230721 | 145100 | 2251504220 | 6760 | 6760 | 6760 | 6760 | 612 |
| 228 | 20230721 | 145000 | 2247367100 | 6760 | 6770 | 6770 | 6750 | 1531 |
| 229 | 20230721 | 144900 | 2237024340 | 6750 | 6760 | 6760 | 6750 | 395 |
| 230 | 20230721 | 144800 | 2234355110 | 6760 | 6750 | 6760 | 6750 | 660 |
| 231 | 20230721 | 144700 | 2229897610 | 6760 | 6760 | 6760 | 6750 | 3900 |
| 232 | 20230721 | 144600 | 2203533800 | 6760 | 6760 | 6770 | 6760 | 623 |
| 233 | 20230721 | 144500 | 2199322310 | 6760 | 6760 | 6770 | 6760 | 3580 |
| 234 | 20230721 | 144400 | 2175121410 | 6760 | 6760 | 6760 | 6760 | 1233 |
| 235 | 20230721 | 144300 | 2166786330 | 6760 | 6760 | 6760 | 6760 | 296 |
| 236 | 20230721 | 144200 | 2164785370 | 6770 | 6760 | 6770 | 6760 | 2368 |
| 237 | 20230721 | 144100 | 2148777670 | 6760 | 6760 | 6770 | 6760 | 328 |
| 238 | 20230721 | 144000 | 2146560380 | 6760 | 6760 | 6760 | 6760 | 640 |
| 239 | 20230721 | 143900 | 2142233980 | 6760 | 6760 | 6760 | 6760 | 366 |
| 240 | 20230721 | 143800 | 2139759820 | 6760 | 6760 | 6760 | 6760 | 633 |
| 241 | 20230721 | 143700 | 2135480740 | 6770 | 6760 | 6770 | 6760 | 1102 |
| 242 | 20230721 | 143600 | 2128029130 | 6760 | 6760 | 6770 | 6760 | 857 |
| 243 | 20230721 | 143500 | 2122235300 | 6770 | 6770 | 6770 | 6760 | 1186 |
| 244 | 20230721 | 143400 | 2114207410 | 6760 | 6760 | 6770 | 6760 | 272 |
| 245 | 20230721 | 143300 | 2112368640 | 6770 | 6770 | 6770 | 6760 | 141 |
| 246 | 20230721 | 143200 | 2111415400 | 6760 | 6780 | 6780 | 6760 | 300 |
| 247 | 20230721 | 143100 | 2109386020 | 6770 | 6760 | 6770 | 6760 | 1302 |
| 248 | 20230721 | 143000 | 2100583900 | 6760 | 6760 | 6770 | 6760 | 1873 |
| 249 | 20230721 | 142900 | 2087912250 | 6760 | 6760 | 6760 | 6760 | 133 |
| 250 | 20230721 | 142800 | 2087013170 | 6760 | 6770 | 6770 | 6760 | 381 |
| 251 | 20230721 | 142700 | 2084435130 | 6760 | 6760 | 6760 | 6760 | 895 |
| 252 | 20230721 | 142600 | 2078384930 | 6770 | 6770 | 6770 | 6760 | 338 |
| 253 | 20230721 | 142500 | 2076098010 | 6770 | 6760 | 6770 | 6760 | 554 |
| 254 | 20230721 | 142400 | 2072352960 | 6760 | 6760 | 6760 | 6760 | 1384 |
| 255 | 20230721 | 142300 | 2062997120 | 6760 | 6770 | 6770 | 6760 | 223 |
| 256 | 20230721 | 142200 | 2061489590 | 6790 | 6760 | 6790 | 6750 | 14938 |
| 257 | 20230721 | 142100 | 1960288140 | 6760 | 6760 | 6760 | 6750 | 188 |
| 258 | 20230721 | 142000 | 1959018900 | 6760 | 6760 | 6760 | 6760 | 223 |
| 259 | 20230721 | 141900 | 1957511420 | 6760 | 6760 | 6760 | 6750 | 283 |
| 260 | 20230721 | 141800 | 1955599680 | 6760 | 6760 | 6760 | 6750 | 1969 |
| 261 | 20230721 | 141700 | 1942291080 | 6760 | 6760 | 6760 | 6750 | 3011 |
| 262 | 20230721 | 141600 | 1921937250 | 6760 | 6770 | 6770 | 6760 | 276 |
| 263 | 20230721 | 141500 | 1920071410 | 6770 | 6770 | 6770 | 6770 | 182 |
| 264 | 20230721 | 141400 | 1918839270 | 6770 | 6760 | 6770 | 6760 | 391 |
| 265 | 20230721 | 141300 | 1916194880 | 6770 | 6780 | 6780 | 6760 | 3975 |
| 266 | 20230721 | 141200 | 1889283560 | 6770 | 6770 | 6770 | 6770 | 424 |
| 267 | 20230721 | 141100 | 1886413080 | 6780 | 6770 | 6780 | 6770 | 527 |
| 268 | 20230721 | 141000 | 1882844700 | 6770 | 6780 | 6790 | 6770 | 3536 |
| 269 | 20230721 | 140900 | 1858870650 | 6780 | 6790 | 6790 | 6780 | 783 |
| 270 | 20230721 | 140800 | 1853561680 | 6790 | 6790 | 6790 | 6780 | 540 |
| 271 | 20230721 | 140700 | 1849896950 | 6790 | 6790 | 6790 | 6790 | 1093 |
| 272 | 20230721 | 140600 | 1842475480 | 6800 | 6790 | 6800 | 6790 | 423 |
| 273 | 20230721 | 140500 | 1839603300 | 6800 | 6800 | 6810 | 6790 | 801 |
| 274 | 20230721 | 140400 | 1834159330 | 6800 | 6800 | 6800 | 6790 | 601 |
| 275 | 20230721 | 140300 | 1830073530 | 6800 | 6800 | 6800 | 6800 | 486 |
| 276 | 20230721 | 140200 | 1826768730 | 6810 | 6800 | 6810 | 6790 | 2286 |
| 277 | 20230721 | 140100 | 1811244600 | 6800 | 6800 | 6800 | 6800 | 158 |
| 278 | 20230721 | 140000 | 1810170200 | 6800 | 6800 | 6800 | 6800 | 1101 |
| 279 | 20230721 | 135900 | 1802683400 | 6800 | 6800 | 6800 | 6800 | 0 |
| 280 | 20230721 | 135800 | 1802683400 | 6800 | 6800 | 6800 | 6800 | 1156 |
| 281 | 20230721 | 135700 | 1794822600 | 6800 | 6800 | 6800 | 6800 | 1159 |
| 282 | 20230721 | 135600 | 1786941400 | 6790 | 6800 | 6800 | 6790 | 840 |
| 283 | 20230721 | 135500 | 1781237180 | 6800 | 6800 | 6810 | 6800 | 12 |
| 284 | 20230721 | 135400 | 1781155570 | 6810 | 6810 | 6810 | 6810 | 207 |
| 285 | 20230721 | 135300 | 1779745900 | 6800 | 6800 | 6810 | 6800 | 124 |
| 286 | 20230721 | 135200 | 1778902680 | 6810 | 6800 | 6810 | 6800 | 7 |
| 287 | 20230721 | 135100 | 1778855070 | 6810 | 6800 | 6810 | 6800 | 51 |
| 288 | 20230721 | 135000 | 1778508260 | 6810 | 6800 | 6810 | 6800 | 107 |
| 289 | 20230721 | 134900 | 1777780650 | 6810 | 6800 | 6810 | 6800 | 461 |
| 290 | 20230721 | 134800 | 1774645290 | 6790 | 6800 | 6800 | 6790 | 118 |
| 291 | 20230721 | 134700 | 1773843890 | 6800 | 6790 | 6800 | 6790 | 25 |
| 292 | 20230721 | 134600 | 1773674090 | 6810 | 6810 | 6810 | 6800 | 257 |
| 293 | 20230721 | 134500 | 1771926150 | 6800 | 6800 | 6810 | 6800 | 312 |
| 294 | 20230721 | 134400 | 1769804450 | 6800 | 6800 | 6800 | 6800 | 1 |
| 295 | 20230721 | 134300 | 1769797650 | 6800 | 6800 | 6810 | 6790 | 6311 |
| 296 | 20230721 | 134200 | 1726945620 | 6790 | 6790 | 6790 | 6790 | 0 |
| 297 | 20230721 | 134100 | 1726945620 | 6790 | 6800 | 6800 | 6790 | 206 |
| 298 | 20230721 | 134000 | 1725545820 | 6810 | 6800 | 6810 | 6800 | 967 |
| 299 | 20230721 | 133900 | 1718970210 | 6800 | 6800 | 6800 | 6800 | 13 |
| 300 | 20230721 | 133800 | 1718881810 | 6800 | 6810 | 6810 | 6800 | 320 |
| 301 | 20230721 | 133700 | 1716703790 | 6800 | 6800 | 6800 | 6800 | 68 |
| 302 | 20230721 | 133600 | 1716241390 | 6800 | 6800 | 6800 | 6790 | 164 |
| 303 | 20230721 | 133500 | 1715127310 | 6800 | 6800 | 6800 | 6790 | 3668 |
| 304 | 20230721 | 133400 | 1690185250 | 6800 | 6800 | 6800 | 6790 | 360 |
| 305 | 20230721 | 133300 | 1687740010 | 6800 | 6790 | 6800 | 6790 | 479 |
| 306 | 20230721 | 133200 | 1684485500 | 6790 | 6790 | 6790 | 6790 | 204 |
| 307 | 20230721 | 133100 | 1683100340 | 6790 | 6780 | 6800 | 6780 | 1055 |
| 308 | 20230721 | 133000 | 1675946890 | 6800 | 6800 | 6800 | 6780 | 4745 |
| 309 | 20230721 | 132900 | 1643762130 | 6800 | 6800 | 6810 | 6800 | 918 |
| 310 | 20230721 | 132800 | 1637518860 | 6800 | 6800 | 6800 | 6800 | 69 |
| 311 | 20230721 | 132700 | 1637049660 | 6790 | 6790 | 6800 | 6790 | 894 |
| 312 | 20230721 | 132600 | 1630979200 | 6790 | 6800 | 6800 | 6790 | 3118 |
| 313 | 20230721 | 132500 | 1609807870 | 6800 | 6810 | 6820 | 6800 | 620 |
| 314 | 20230721 | 132400 | 1605589690 | 6820 | 6800 | 6820 | 6790 | 601 |
| 315 | 20230721 | 132300 | 1601507980 | 6800 | 6800 | 6800 | 6800 | 1590 |
| 316 | 20230721 | 132200 | 1590695980 | 6800 | 6800 | 6800 | 6800 | 404 |
| 317 | 20230721 | 132100 | 1587948780 | 6800 | 6820 | 6820 | 6800 | 2032 |
| 318 | 20230721 | 132000 | 1574122460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 319 | 20230721 | 131900 | 1574122460 | 6820 | 6820 | 6820 | 6820 | 3 |
| 320 | 20230721 | 131800 | 1574102000 | 6820 | 6820 | 6820 | 6810 | 1332 |
| 321 | 20230721 | 131700 | 1565029570 | 6820 | 6820 | 6830 | 6820 | 41 |
| 322 | 20230721 | 131600 | 1564749940 | 6830 | 6820 | 6830 | 6820 | 1912 |
| 323 | 20230721 | 131500 | 1551710090 | 6810 | 6820 | 6820 | 6810 | 40 |
| 324 | 20230721 | 131400 | 1551437590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 325 | 20230721 | 131300 | 1551437590 | 6820 | 6830 | 6830 | 6820 | 106 |
| 326 | 20230721 | 131200 | 1550714660 | 6830 | 6830 | 6830 | 6830 | 7 |
| 327 | 20230721 | 131100 | 1550666850 | 6820 | 6820 | 6820 | 6820 | 1293 |
| 328 | 20230721 | 131000 | 1541848590 | 6820 | 6820 | 6820 | 6820 | 14 |
| 329 | 20230721 | 130900 | 1541753110 | 6810 | 6810 | 6820 | 6810 | 360 |
| 330 | 20230721 | 130800 | 1539301500 | 6820 | 6810 | 6820 | 6800 | 202 |
| 331 | 20230721 | 130700 | 1537926090 | 6820 | 6820 | 6830 | 6820 | 12 |
| 332 | 20230721 | 130600 | 1537844240 | 6830 | 6820 | 6830 | 6820 | 2 |
| 333 | 20230721 | 130500 | 1537830590 | 6820 | 6820 | 6830 | 6820 | 239 |
| 334 | 20230721 | 130400 | 1536200530 | 6800 | 6820 | 6820 | 6800 | 328 |
| 335 | 20230721 | 130300 | 1533968610 | 6820 | 6800 | 6830 | 6800 | 448 |
| 336 | 20230721 | 130200 | 1530916240 | 6780 | 6810 | 6840 | 6780 | 4549 |
| 337 | 20230721 | 130100 | 1500038350 | 6800 | 6810 | 6810 | 6800 | 10243 |
| 338 | 20230721 | 130000 | 1430383420 | 6850 | 6820 | 6850 | 6780 | 30016 |
| 339 | 20230721 | 125900 | 1226285210 | 6820 | 6840 | 6850 | 6820 | 5414 |
| 340 | 20230721 | 125800 | 1189337850 | 6850 | 6850 | 6850 | 6850 | 159 |
| 341 | 20230721 | 125700 | 1188248700 | 6850 | 6850 | 6850 | 6850 | 1 |
| 342 | 20230721 | 125600 | 1188241850 | 6840 | 6840 | 6840 | 6840 | 1 |
| 343 | 20230721 | 125500 | 1188235010 | 6860 | 6860 | 6860 | 6860 | 52 |
| 344 | 20230721 | 125400 | 1187878290 | 6870 | 6870 | 6870 | 6870 | 0 |
| 345 | 20230721 | 125300 | 1187878290 | 6870 | 6870 | 6870 | 6870 | 0 |
| 346 | 20230721 | 125200 | 1187878290 | 6870 | 6870 | 6870 | 6870 | 1 |
| 347 | 20230721 | 125100 | 1187871420 | 6870 | 6860 | 6870 | 6850 | 10748 |
| 348 | 20230721 | 125000 | 1114188740 | 6870 | 6870 | 6870 | 6870 | 636 |
| 349 | 20230721 | 124900 | 1109819420 | 6870 | 6870 | 6870 | 6860 | 179 |
| 350 | 20230721 | 124800 | 1108590660 | 6870 | 6870 | 6870 | 6870 | 766 |
| 351 | 20230721 | 124700 | 1103328240 | 6880 | 6890 | 6890 | 6880 | 53 |
| 352 | 20230721 | 124600 | 1102963080 | 6890 | 6890 | 6890 | 6890 | 1 |
| 353 | 20230721 | 124500 | 1102956190 | 6870 | 6890 | 6890 | 6870 | 501 |
| 354 | 20230721 | 124400 | 1099514270 | 6890 | 6890 | 6890 | 6890 | 1 |
| 355 | 20230721 | 124300 | 1099507380 | 6870 | 6890 | 6890 | 6870 | 441 |
| 356 | 20230721 | 124200 | 1096477420 | 6890 | 6890 | 6900 | 6890 | 1424 |
| 357 | 20230721 | 124100 | 1086658080 | 6880 | 6880 | 6880 | 6870 | 2330 |
| 358 | 20230721 | 124000 | 1070627880 | 6900 | 6900 | 6900 | 6880 | 267 |
| 359 | 20230721 | 123900 | 1068788270 | 6900 | 6900 | 6900 | 6900 | 0 |
| 360 | 20230721 | 123800 | 1068788270 | 6900 | 6900 | 6900 | 6900 | 2 |
| 361 | 20230721 | 123700 | 1068774470 | 6890 | 6880 | 6890 | 6880 | 1264 |
| 362 | 20230721 | 123600 | 1060066040 | 6880 | 6890 | 6890 | 6880 | 1177 |
| 363 | 20230721 | 123500 | 1051956930 | 6890 | 6890 | 6890 | 6890 | 1 |
| 364 | 20230721 | 123400 | 1051950040 | 6890 | 6890 | 6890 | 6890 | 0 |
| 365 | 20230721 | 123300 | 1051950040 | 6890 | 6890 | 6890 | 6890 | 1 |
| 366 | 20230721 | 123200 | 1051943150 | 6890 | 6890 | 6890 | 6890 | 19 |
| 367 | 20230721 | 123100 | 1051812240 | 6890 | 6890 | 6890 | 6890 | 1 |
| 368 | 20230721 | 123000 | 1051805350 | 6890 | 6890 | 6890 | 6890 | 50 |
| 369 | 20230721 | 122900 | 1051460850 | 6890 | 6880 | 6890 | 6880 | 101 |
| 370 | 20230721 | 122800 | 1050765960 | 6890 | 6890 | 6890 | 6890 | 75 |
| 371 | 20230721 | 122700 | 1050249210 | 6890 | 6890 | 6890 | 6890 | 0 |
| 372 | 20230721 | 122600 | 1050249210 | 6890 | 6880 | 6890 | 6880 | 49 |
| 373 | 20230721 | 122500 | 1049911870 | 6890 | 6890 | 6890 | 6890 | 102 |
| 374 | 20230721 | 122400 | 1049209090 | 6880 | 6890 | 6890 | 6880 | 12 |
| 375 | 20230721 | 122300 | 1049126510 | 6880 | 6880 | 6880 | 6880 | 412 |
| 376 | 20230721 | 122200 | 1046291950 | 6890 | 6880 | 6890 | 6880 | 64 |
| 377 | 20230721 | 122100 | 1045851620 | 6880 | 6890 | 6890 | 6880 | 76 |
| 378 | 20230721 | 122000 | 1045328010 | 6890 | 6890 | 6890 | 6890 | 10 |
| 379 | 20230721 | 121900 | 1045259110 | 6890 | 6880 | 6890 | 6880 | 13 |
| 380 | 20230721 | 121800 | 1045169640 | 6890 | 6890 | 6890 | 6890 | 33 |
| 381 | 20230721 | 121700 | 1044942270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 382 | 20230721 | 121600 | 1044942270 | 6890 | 6890 | 6890 | 6890 | 50 |
| 383 | 20230721 | 121500 | 1044597770 | 6890 | 6890 | 6890 | 6890 | 10 |
| 384 | 20230721 | 121400 | 1044528870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 385 | 20230721 | 121300 | 1044528870 | 6890 | 6890 | 6890 | 6890 | 311 |
| 386 | 20230721 | 121200 | 1042386080 | 6880 | 6870 | 6880 | 6870 | 2985 |
| 387 | 20230721 | 121100 | 1021866290 | 6870 | 6870 | 6870 | 6870 | 11 |
| 388 | 20230721 | 121000 | 1021790720 | 6860 | 6860 | 6860 | 6860 | 50 |
| 389 | 20230721 | 120900 | 1021447720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 390 | 20230721 | 120800 | 1021447720 | 6870 | 6870 | 6870 | 6870 | 8 |
| 391 | 20230721 | 120700 | 1021392760 | 6870 | 6870 | 6870 | 6870 | 0 |
| 392 | 20230721 | 120600 | 1021392760 | 6870 | 6870 | 6870 | 6870 | 167 |
| 393 | 20230721 | 120500 | 1020245470 | 6870 | 6870 | 6870 | 6870 | 1 |
| 394 | 20230721 | 120400 | 1020238600 | 6870 | 6880 | 6880 | 6870 | 1161 |
| 395 | 20230721 | 120300 | 1012262520 | 6870 | 6880 | 6880 | 6870 | 197 |
| 396 | 20230721 | 120200 | 1010908130 | 6880 | 6880 | 6880 | 6880 | 2 |
| 397 | 20230721 | 120100 | 1010894370 | 6880 | 6880 | 6880 | 6880 | 101 |
| 398 | 20230721 | 120000 | 1010199490 | 6880 | 6870 | 6880 | 6870 | 101 |
| 399 | 20230721 | 115900 | 1009504810 | 6880 | 6880 | 6880 | 6880 | 9 |
| 400 | 20230721 | 115800 | 1009442890 | 6870 | 6880 | 6880 | 6870 | 2310 |
| 401 | 20230721 | 115700 | 993572030 | 6880 | 6870 | 6880 | 6870 | 61 |
| 402 | 20230721 | 115600 | 993152950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 403 | 20230721 | 115500 | 993152950 | 6880 | 6880 | 6880 | 6880 | 1 |
| 404 | 20230721 | 115400 | 993146070 | 6870 | 6870 | 6870 | 6870 | 110 |
| 405 | 20230721 | 115300 | 992390370 | 6870 | 6870 | 6870 | 6870 | 9 |
| 406 | 20230721 | 115200 | 992328540 | 6870 | 6880 | 6880 | 6870 | 109 |
| 407 | 20230721 | 115100 | 991578660 | 6880 | 6880 | 6880 | 6880 | 4 |
| 408 | 20230721 | 115000 | 991551140 | 6880 | 6880 | 6880 | 6880 | 0 |
| 409 | 20230721 | 114900 | 991551140 | 6880 | 6880 | 6880 | 6880 | 6 |
| 410 | 20230721 | 114800 | 991509860 | 6880 | 6880 | 6880 | 6870 | 179 |
| 411 | 20230721 | 114700 | 990280000 | 6870 | 6870 | 6880 | 6870 | 85 |
| 412 | 20230721 | 114600 | 989695450 | 6870 | 6870 | 6880 | 6870 | 371 |
| 413 | 20230721 | 114500 | 987144590 | 6880 | 6870 | 6880 | 6870 | 59 |
| 414 | 20230721 | 114400 | 986739140 | 6880 | 6870 | 6880 | 6870 | 62 |
| 415 | 20230721 | 114300 | 986313040 | 6870 | 6870 | 6870 | 6870 | 1228 |
| 416 | 20230721 | 114200 | 977876680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 417 | 20230721 | 114100 | 977876680 | 6880 | 6880 | 6880 | 6870 | 182 |
| 418 | 20230721 | 114000 | 976626220 | 6880 | 6880 | 6880 | 6880 | 0 |
| 419 | 20230721 | 113900 | 976626220 | 6880 | 6880 | 6880 | 6880 | 0 |
| 420 | 20230721 | 113800 | 976626220 | 6880 | 6880 | 6880 | 6880 | 20 |
| 421 | 20230721 | 113700 | 976488620 | 6880 | 6880 | 6880 | 6880 | 0 |
| 422 | 20230721 | 113600 | 976488620 | 6880 | 6890 | 6890 | 6880 | 724 |
| 423 | 20230721 | 113500 | 971507400 | 6890 | 6890 | 6890 | 6890 | 10 |
| 424 | 20230721 | 113400 | 971438500 | 6890 | 6880 | 6890 | 6880 | 251 |
| 425 | 20230721 | 113300 | 969711600 | 6890 | 6890 | 6890 | 6890 | 0 |
| 426 | 20230721 | 113200 | 969711600 | 6890 | 6890 | 6890 | 6890 | 1 |
| 427 | 20230721 | 113100 | 969704710 | 6890 | 6890 | 6890 | 6890 | 432 |
| 428 | 20230721 | 113000 | 966728230 | 6890 | 6890 | 6890 | 6880 | 7 |
| 429 | 20230721 | 112900 | 966680040 | 6880 | 6880 | 6890 | 6880 | 402 |
| 430 | 20230721 | 112800 | 963914270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20230721 | 112700 | 963914270 | 6890 | 6890 | 6890 | 6890 | 5 |
| 432 | 20230721 | 112600 | 963879820 | 6890 | 6880 | 6890 | 6880 | 332 |
| 433 | 20230721 | 112500 | 961592390 | 6890 | 6890 | 6890 | 6890 | 0 |
| 434 | 20230721 | 112400 | 961592390 | 6890 | 6890 | 6890 | 6890 | 500 |
| 435 | 20230721 | 112300 | 958147390 | 6890 | 6890 | 6890 | 6890 | 1 |
| 436 | 20230721 | 112200 | 958140500 | 6890 | 6890 | 6890 | 6890 | 7 |
| 437 | 20230721 | 112100 | 958092270 | 6880 | 6880 | 6880 | 6880 | 780 |
| 438 | 20230721 | 112000 | 952725870 | 6880 | 6880 | 6880 | 6880 | 719 |
| 439 | 20230721 | 111900 | 947779150 | 6890 | 6890 | 6900 | 6890 | 514 |
| 440 | 20230721 | 111800 | 944237680 | 6890 | 6870 | 6890 | 6870 | 11 |
| 441 | 20230721 | 111700 | 944162090 | 6890 | 6890 | 6890 | 6880 | 3194 |
| 442 | 20230721 | 111600 | 922187300 | 6890 | 6880 | 6890 | 6880 | 955 |
| 443 | 20230721 | 111500 | 915607440 | 6890 | 6890 | 6890 | 6890 | 1099 |
| 444 | 20230721 | 111400 | 908035330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 445 | 20230721 | 111300 | 908035330 | 6880 | 6880 | 6880 | 6880 | 2926 |
| 446 | 20230721 | 111200 | 887904450 | 6880 | 6880 | 6880 | 6880 | 1 |
| 447 | 20230721 | 111100 | 887897570 | 6880 | 6870 | 6880 | 6870 | 54 |
| 448 | 20230721 | 111000 | 887526550 | 6880 | 6880 | 6880 | 6870 | 401 |
| 449 | 20230721 | 110900 | 884768670 | 6880 | 6880 | 6880 | 6880 | 1 |
| 450 | 20230721 | 110800 | 884761790 | 6860 | 6870 | 6880 | 6860 | 640 |
| 451 | 20230721 | 110700 | 880365440 | 6880 | 6880 | 6880 | 6870 | 522 |
| 452 | 20230721 | 110600 | 876774270 | 6870 | 6870 | 6870 | 6870 | 31 |
| 453 | 20230721 | 110500 | 876561300 | 6880 | 6880 | 6880 | 6880 | 577 |
| 454 | 20230721 | 110400 | 872591540 | 6880 | 6880 | 6880 | 6880 | 34 |
| 455 | 20230721 | 110300 | 872357620 | 6880 | 6890 | 6890 | 6870 | 355 |
| 456 | 20230721 | 110200 | 869916870 | 6890 | 6880 | 6890 | 6880 | 57 |
| 457 | 20230721 | 110100 | 869524690 | 6880 | 6860 | 6880 | 6860 | 5883 |
| 458 | 20230721 | 110000 | 829063800 | 6850 | 6860 | 6860 | 6850 | 20 |
| 459 | 20230721 | 105900 | 828926610 | 6850 | 6870 | 6870 | 6850 | 3832 |
| 460 | 20230721 | 105800 | 802674680 | 6870 | 6870 | 6870 | 6870 | 1 |
| 461 | 20230721 | 105700 | 802667810 | 6870 | 6870 | 6870 | 6870 | 60 |
| 462 | 20230721 | 105600 | 802255610 | 6870 | 6870 | 6870 | 6860 | 11 |
| 463 | 20230721 | 105500 | 802180090 | 6860 | 6860 | 6860 | 6860 | 698 |
| 464 | 20230721 | 105400 | 797391810 | 6860 | 6860 | 6860 | 6860 | 28 |
| 465 | 20230721 | 105300 | 797199730 | 6860 | 6860 | 6860 | 6860 | 244 |
| 466 | 20230721 | 105200 | 795525890 | 6850 | 6850 | 6860 | 6850 | 36 |
| 467 | 20230721 | 105100 | 795279150 | 6850 | 6850 | 6850 | 6850 | 554 |
| 468 | 20230721 | 105000 | 791484250 | 6860 | 6860 | 6860 | 6860 | 41 |
| 469 | 20230721 | 104900 | 791202990 | 6860 | 6850 | 6860 | 6850 | 286 |
| 470 | 20230721 | 104800 | 789243880 | 6850 | 6850 | 6850 | 6840 | 2475 |
| 471 | 20230721 | 104700 | 772313680 | 6850 | 6850 | 6850 | 6850 | 16 |
| 472 | 20230721 | 104600 | 772204080 | 6840 | 6850 | 6850 | 6840 | 52 |
| 473 | 20230721 | 104500 | 771847890 | 6850 | 6850 | 6850 | 6850 | 43 |
| 474 | 20230721 | 104400 | 771553340 | 6840 | 6840 | 6840 | 6840 | 124 |
| 475 | 20230721 | 104300 | 770705180 | 6850 | 6850 | 6850 | 6850 | 120 |
| 476 | 20230721 | 104200 | 769883180 | 6850 | 6850 | 6850 | 6850 | 349 |
| 477 | 20230721 | 104100 | 767492530 | 6860 | 6850 | 6860 | 6850 | 977 |
| 478 | 20230721 | 104000 | 760800070 | 6840 | 6840 | 6850 | 6840 | 2746 |
| 479 | 20230721 | 103900 | 741998970 | 6850 | 6850 | 6850 | 6850 | 300 |
| 480 | 20230721 | 103800 | 739943970 | 6850 | 6850 | 6850 | 6850 | 3 |
| 481 | 20230721 | 103700 | 739923420 | 6840 | 6850 | 6850 | 6840 | 40 |
| 482 | 20230721 | 103600 | 739649720 | 6840 | 6840 | 6840 | 6830 | 1137 |
| 483 | 20230721 | 103500 | 731875640 | 6840 | 6830 | 6840 | 6830 | 60 |
| 484 | 20230721 | 103400 | 731465630 | 6830 | 6830 | 6830 | 6830 | 433 |
| 485 | 20230721 | 103300 | 728508240 | 6830 | 6830 | 6830 | 6830 | 543 |
| 486 | 20230721 | 103200 | 724799550 | 6830 | 6830 | 6830 | 6820 | 660 |
| 487 | 20230721 | 103100 | 720291810 | 6820 | 6820 | 6820 | 6820 | 2 |
| 488 | 20230721 | 103000 | 720278170 | 6820 | 6830 | 6830 | 6820 | 1644 |
| 489 | 20230721 | 102900 | 709066020 | 6830 | 6820 | 6830 | 6820 | 2940 |
| 490 | 20230721 | 102800 | 689015210 | 6820 | 6820 | 6820 | 6820 | 31 |
| 491 | 20230721 | 102700 | 688803790 | 6820 | 6820 | 6820 | 6820 | 690 |
| 492 | 20230721 | 102600 | 684097990 | 6820 | 6820 | 6820 | 6810 | 425 |
| 493 | 20230721 | 102500 | 681200150 | 6820 | 6820 | 6820 | 6820 | 912 |
| 494 | 20230721 | 102400 | 674980310 | 6820 | 6820 | 6820 | 6820 | 8 |
| 495 | 20230721 | 102300 | 674925750 | 6820 | 6810 | 6820 | 6810 | 478 |
| 496 | 20230721 | 102200 | 671666340 | 6820 | 6810 | 6820 | 6810 | 329 |
| 497 | 20230721 | 102100 | 669425840 | 6820 | 6810 | 6820 | 6810 | 501 |
| 498 | 20230721 | 102000 | 666014020 | 6820 | 6820 | 6820 | 6820 | 25 |
| 499 | 20230721 | 101900 | 665843520 | 6820 | 6810 | 6820 | 6810 | 285 |
| 500 | 20230721 | 101800 | 663900020 | 6810 | 6820 | 6820 | 6810 | 8331 |
| 501 | 20230721 | 101700 | 607160710 | 6820 | 6820 | 6820 | 6820 | 130 |
| 502 | 20230721 | 101600 | 606274110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 503 | 20230721 | 101500 | 606274110 | 6820 | 6810 | 6820 | 6810 | 221 |
| 504 | 20230721 | 101400 | 604769000 | 6820 | 6810 | 6820 | 6810 | 655 |
| 505 | 20230721 | 101300 | 600308350 | 6810 | 6820 | 6820 | 6810 | 12 |
| 506 | 20230721 | 101200 | 600226550 | 6820 | 6820 | 6820 | 6820 | 101 |
| 507 | 20230721 | 101100 | 599537730 | 6820 | 6820 | 6820 | 6820 | 122 |
| 508 | 20230721 | 101000 | 598705690 | 6820 | 6830 | 6830 | 6820 | 2 |
| 509 | 20230721 | 100900 | 598692040 | 6810 | 6810 | 6830 | 6810 | 436 |
| 510 | 20230721 | 100800 | 595722840 | 6800 | 6830 | 6830 | 6800 | 1228 |
| 511 | 20230721 | 100700 | 587366710 | 6810 | 6820 | 6830 | 6800 | 13517 |
| 512 | 20230721 | 100600 | 495331040 | 6830 | 6820 | 6830 | 6820 | 4953 |
| 513 | 20230721 | 100500 | 461551540 | 6820 | 6830 | 6830 | 6820 | 1352 |
| 514 | 20230721 | 100400 | 452330800 | 6820 | 6830 | 6830 | 6820 | 43 |
| 515 | 20230721 | 100300 | 452037530 | 6820 | 6830 | 6830 | 6820 | 177 |
| 516 | 20230721 | 100200 | 450829990 | 6830 | 6830 | 6830 | 6830 | 4 |
| 517 | 20230721 | 100100 | 450802670 | 6820 | 6820 | 6820 | 6820 | 2071 |
| 518 | 20230721 | 100000 | 436678450 | 6830 | 6830 | 6840 | 6820 | 570 |
| 519 | 20230721 | 095900 | 432788700 | 6840 | 6830 | 6840 | 6820 | 2218 |
| 520 | 20230721 | 095800 | 417661330 | 6830 | 6830 | 6830 | 6830 | 228 |
| 521 | 20230721 | 095700 | 416104090 | 6840 | 6840 | 6840 | 6840 | 0 |
| 522 | 20230721 | 095600 | 416104090 | 6840 | 6840 | 6840 | 6840 | 20 |
| 523 | 20230721 | 095500 | 415967290 | 6840 | 6840 | 6840 | 6830 | 281 |
| 524 | 20230721 | 095400 | 414046630 | 6840 | 6830 | 6840 | 6830 | 1025 |
| 525 | 20230721 | 095300 | 407035730 | 6840 | 6830 | 6840 | 6830 | 168 |
| 526 | 20230721 | 095200 | 405886790 | 6840 | 6840 | 6840 | 6840 | 150 |
| 527 | 20230721 | 095100 | 404860790 | 6840 | 6840 | 6840 | 6840 | 475 |
| 528 | 20230721 | 095000 | 401611790 | 6840 | 6840 | 6840 | 6840 | 24 |
| 529 | 20230721 | 094900 | 401447630 | 6840 | 6840 | 6840 | 6840 | 771 |
| 530 | 20230721 | 094800 | 396173990 | 6840 | 6840 | 6840 | 6820 | 5776 |
| 531 | 20230721 | 094700 | 356765920 | 6840 | 6840 | 6840 | 6840 | 76 |
| 532 | 20230721 | 094600 | 356246080 | 6850 | 6850 | 6850 | 6850 | 21 |
| 533 | 20230721 | 094500 | 356102230 | 6840 | 6850 | 6850 | 6830 | 205 |
| 534 | 20230721 | 094400 | 354699600 | 6830 | 6850 | 6850 | 6830 | 18 |
| 535 | 20230721 | 094300 | 354576500 | 6850 | 6850 | 6850 | 6850 | 1 |
| 536 | 20230721 | 094200 | 354569650 | 6850 | 6820 | 6850 | 6820 | 2965 |
| 537 | 20230721 | 094100 | 334318580 | 6820 | 6820 | 6820 | 6820 | 100 |
| 538 | 20230721 | 094000 | 333636580 | 6820 | 6830 | 6830 | 6820 | 1289 |
| 539 | 20230721 | 093900 | 324845100 | 6830 | 6820 | 6830 | 6820 | 76 |
| 540 | 20230721 | 093800 | 324326770 | 6820 | 6830 | 6830 | 6820 | 8 |
| 541 | 20230721 | 093700 | 324272140 | 6830 | 6830 | 6830 | 6830 | 656 |
| 542 | 20230721 | 093600 | 319791660 | 6830 | 6820 | 6830 | 6820 | 259 |
| 543 | 20230721 | 093500 | 318022700 | 6830 | 6830 | 6830 | 6820 | 111 |
| 544 | 20230721 | 093400 | 317264930 | 6820 | 6830 | 6830 | 6820 | 962 |
| 545 | 20230721 | 093300 | 310703660 | 6820 | 6830 | 6830 | 6820 | 77 |
| 546 | 20230721 | 093200 | 310178350 | 6830 | 6820 | 6830 | 6820 | 251 |
| 547 | 20230721 | 093100 | 308465460 | 6820 | 6830 | 6830 | 6820 | 130 |
| 548 | 20230721 | 093000 | 307577760 | 6820 | 6820 | 6830 | 6820 | 144 |
| 549 | 20230721 | 092900 | 306595500 | 6820 | 6820 | 6830 | 6820 | 1466 |
| 550 | 20230721 | 092800 | 296597370 | 6820 | 6820 | 6820 | 6810 | 243 |
| 551 | 20230721 | 092700 | 294940640 | 6820 | 6820 | 6830 | 6820 | 1647 |
| 552 | 20230721 | 092600 | 283707990 | 6820 | 6830 | 6830 | 6820 | 125 |
| 553 | 20230721 | 092500 | 282854440 | 6830 | 6830 | 6830 | 6810 | 490 |
| 554 | 20230721 | 092400 | 279517290 | 6830 | 6830 | 6830 | 6820 | 3513 |
| 555 | 20230721 | 092300 | 255555270 | 6830 | 6850 | 6850 | 6830 | 2561 |
| 556 | 20230721 | 092200 | 238051910 | 6850 | 6850 | 6850 | 6830 | 1034 |
| 557 | 20230721 | 092100 | 230989010 | 6850 | 6830 | 6850 | 6830 | 818 |
| 558 | 20230721 | 092000 | 225399130 | 6830 | 6830 | 6830 | 6830 | 919 |
| 559 | 20230721 | 091900 | 219122360 | 6830 | 6840 | 6840 | 6830 | 2854 |
| 560 | 20230721 | 091800 | 199628660 | 6840 | 6850 | 6850 | 6840 | 1629 |
| 561 | 20230721 | 091700 | 188486190 | 6830 | 6830 | 6830 | 6830 | 50 |
| 562 | 20230721 | 091600 | 188144690 | 6830 | 6850 | 6850 | 6830 | 5139 |
| 563 | 20230721 | 091500 | 153020040 | 6850 | 6860 | 6860 | 6850 | 741 |
| 564 | 20230721 | 091400 | 147940780 | 6870 | 6860 | 6870 | 6860 | 241 |
| 565 | 20230721 | 091300 | 146285420 | 6850 | 6850 | 6850 | 6840 | 2837 |
| 566 | 20230721 | 091200 | 126852380 | 6850 | 6840 | 6850 | 6830 | 3946 |
| 567 | 20230721 | 091100 | 99886030 | 6840 | 6840 | 6840 | 6830 | 634 |
| 568 | 20230721 | 091000 | 95550860 | 6830 | 6820 | 6830 | 6820 | 1849 |
| 569 | 20230721 | 090900 | 82925580 | 6820 | 6820 | 6820 | 6820 | 322 |
| 570 | 20230721 | 090800 | 80729540 | 6820 | 6830 | 6840 | 6820 | 4490 |
| 571 | 20230721 | 090700 | 50079690 | 6830 | 6830 | 6830 | 6830 | 0 |
| 572 | 20230721 | 090600 | 50079690 | 6830 | 6850 | 6880 | 6830 | 3021 |
| 573 | 20230721 | 090500 | 29410100 | 6880 | 6880 | 6890 | 6850 | 1184 |
| 574 | 20230721 | 090400 | 21280000 | 6900 | 6900 | 6900 | 6880 | 48 |
| 575 | 20230721 | 090300 | 20948980 | 6880 | 6900 | 6910 | 6850 | 1132 |
| 576 | 20230721 | 090200 | 13181290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 577 | 20230721 | 090100 | 13181290 | 6940 | 6940 | 6940 | 6940 | 24 |
| 578 | 20230721 | 090000 | 13014730 | 6940 | 6910 | 6940 | 6900 | 1884 |