29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 3 | 20230719 | 184700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20230719 | 184600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20230719 | 184500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20230719 | 184400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20230719 | 184300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20230719 | 184200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20230719 | 184100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20230719 | 184000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20230719 | 183900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20230719 | 183800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20230719 | 183700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20230719 | 183600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20230719 | 183500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20230719 | 183400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20230719 | 183300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20230719 | 183200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20230719 | 183100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20230719 | 183000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20230719 | 182900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20230719 | 182800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20230719 | 182700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20230719 | 182600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20230719 | 182500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20230719 | 182400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20230719 | 182300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20230719 | 182200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20230719 | 182100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20230719 | 182000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20230719 | 181900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20230719 | 181800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 33 | 20230719 | 181700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20230719 | 181600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20230719 | 181500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20230719 | 181400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20230719 | 181300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20230719 | 181200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20230719 | 181100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20230719 | 181000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20230719 | 180900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20230719 | 180800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20230719 | 180700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20230719 | 180600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20230719 | 180500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20230719 | 180400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20230719 | 180300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20230719 | 180200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20230719 | 180100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20230719 | 180000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20230719 | 175900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20230719 | 175800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20230719 | 175700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20230719 | 175600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20230719 | 175500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20230719 | 175400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20230719 | 175300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20230719 | 175200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20230719 | 175100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20230719 | 175000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20230719 | 174900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20230719 | 174800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 63 | 20230719 | 174700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20230719 | 174600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20230719 | 174500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20230719 | 174400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20230719 | 174300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20230719 | 174200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20230719 | 174100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20230719 | 174000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20230719 | 173900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20230719 | 173800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20230719 | 173700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20230719 | 173600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20230719 | 173500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20230719 | 173400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20230719 | 173300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20230719 | 173200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20230719 | 173100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20230719 | 173000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20230719 | 172900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20230719 | 172800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20230719 | 172700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20230719 | 172600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20230719 | 172500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20230719 | 172400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20230719 | 172300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20230719 | 172200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20230719 | 172100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20230719 | 172000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20230719 | 171900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20230719 | 171800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 93 | 20230719 | 171700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20230719 | 171600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20230719 | 171500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20230719 | 171400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20230719 | 171300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20230719 | 171200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20230719 | 171100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20230719 | 171000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20230719 | 170900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20230719 | 170800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20230719 | 170700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20230719 | 170600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20230719 | 170500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20230719 | 170400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20230719 | 170300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20230719 | 170200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20230719 | 170100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20230719 | 170000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20230719 | 165900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20230719 | 165800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20230719 | 165700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20230719 | 165600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20230719 | 165500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20230719 | 165400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20230719 | 165300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20230719 | 165200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20230719 | 165100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20230719 | 165000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20230719 | 164900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20230719 | 164800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 123 | 20230719 | 164700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20230719 | 164600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20230719 | 164500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20230719 | 164400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20230719 | 164300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20230719 | 164200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20230719 | 164100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20230719 | 164000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20230719 | 163900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20230719 | 163800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20230719 | 163700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20230719 | 163600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20230719 | 163500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20230719 | 163400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20230719 | 163300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20230719 | 163200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20230719 | 163100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20230719 | 163000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20230719 | 162900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20230719 | 162800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20230719 | 162700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20230719 | 162600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20230719 | 162500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20230719 | 162400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20230719 | 162300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20230719 | 162200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20230719 | 162100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20230719 | 162000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20230719 | 161900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20230719 | 161800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 153 | 20230719 | 161700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20230719 | 161600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20230719 | 161500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20230719 | 161400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20230719 | 161300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20230719 | 161200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20230719 | 161100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20230719 | 161000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20230719 | 160900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20230719 | 160800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20230719 | 160700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20230719 | 160600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20230719 | 160500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20230719 | 160400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20230719 | 160300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20230719 | 160200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20230719 | 160100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20230719 | 160000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20230719 | 155900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20230719 | 155800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20230719 | 155700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20230719 | 155600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20230719 | 155500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20230719 | 155400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20230719 | 155300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20230719 | 155200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20230719 | 155100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20230719 | 155000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20230719 | 154900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20230719 | 154800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 183 | 20230719 | 154700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20230719 | 154600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20230719 | 154500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20230719 | 154400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20230719 | 154300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20230719 | 154200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20230719 | 154100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20230719 | 154000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20230719 | 153900 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20230719 | 153800 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20230719 | 153700 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20230719 | 153600 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20230719 | 153500 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20230719 | 153400 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20230719 | 153300 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20230719 | 153200 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20230719 | 153100 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20230719 | 153000 | 1775634430 | 6960 | 6960 | 6960 | 6960 | 2996 |
| 201 | 20230719 | 152900 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230719 | 152800 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230719 | 152700 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230719 | 152600 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230719 | 152500 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230719 | 152400 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230719 | 152300 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230719 | 152200 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230719 | 152100 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230719 | 152000 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230719 | 151900 | 1754782270 | 6940 | 6940 | 6940 | 6940 | 612 |
| 212 | 20230719 | 151800 | 1750534990 | 6940 | 6920 | 6940 | 6920 | 215 |
| 213 | 20230719 | 151700 | 1749043310 | 6940 | 6930 | 6940 | 6920 | 1396 |
| 214 | 20230719 | 151600 | 1739377570 | 6920 | 6940 | 6940 | 6920 | 935 |
| 215 | 20230719 | 151500 | 1732900800 | 6940 | 6940 | 6950 | 6940 | 144 |
| 216 | 20230719 | 151400 | 1731900870 | 6950 | 6950 | 6950 | 6940 | 345 |
| 217 | 20230719 | 151300 | 1729505760 | 6950 | 6940 | 6950 | 6930 | 168 |
| 218 | 20230719 | 151200 | 1728339210 | 6950 | 6940 | 6950 | 6930 | 171 |
| 219 | 20230719 | 151100 | 1727151770 | 6950 | 6950 | 6950 | 6930 | 878 |
| 220 | 20230719 | 151000 | 1721057800 | 6940 | 6940 | 6940 | 6940 | 601 |
| 221 | 20230719 | 150900 | 1716886860 | 6940 | 6930 | 6940 | 6930 | 203 |
| 222 | 20230719 | 150800 | 1715478240 | 6930 | 6940 | 6940 | 6930 | 153 |
| 223 | 20230719 | 150700 | 1714416450 | 6940 | 6940 | 6940 | 6940 | 111 |
| 224 | 20230719 | 150600 | 1713646110 | 6950 | 6940 | 6950 | 6940 | 887 |
| 225 | 20230719 | 150500 | 1707489510 | 6930 | 6930 | 6940 | 6930 | 569 |
| 226 | 20230719 | 150400 | 1703544180 | 6930 | 6950 | 6950 | 6930 | 247 |
| 227 | 20230719 | 150300 | 1701827650 | 6950 | 6940 | 6950 | 6940 | 106 |
| 228 | 20230719 | 150200 | 1701090960 | 6950 | 6950 | 6950 | 6950 | 106 |
| 229 | 20230719 | 150100 | 1700354260 | 6950 | 6950 | 6950 | 6940 | 425 |
| 230 | 20230719 | 150000 | 1697404030 | 6940 | 6960 | 6960 | 6940 | 153 |
| 231 | 20230719 | 145900 | 1696339980 | 6950 | 6950 | 6960 | 6940 | 416 |
| 232 | 20230719 | 145800 | 1693450720 | 6950 | 6950 | 6950 | 6950 | 26 |
| 233 | 20230719 | 145700 | 1693270020 | 6950 | 6930 | 6950 | 6930 | 186 |
| 234 | 20230719 | 145600 | 1691977360 | 6930 | 6960 | 6960 | 6930 | 1173 |
| 235 | 20230719 | 145500 | 1683826030 | 6960 | 6950 | 6960 | 6950 | 348 |
| 236 | 20230719 | 145400 | 1681406620 | 6950 | 6950 | 6950 | 6950 | 134 |
| 237 | 20230719 | 145300 | 1680475320 | 6940 | 6950 | 6950 | 6940 | 146 |
| 238 | 20230719 | 145200 | 1679460980 | 6950 | 6940 | 6950 | 6930 | 1099 |
| 239 | 20230719 | 145100 | 1671830820 | 6930 | 6930 | 6940 | 6930 | 236 |
| 240 | 20230719 | 145000 | 1670194470 | 6930 | 6920 | 6930 | 6900 | 6805 |
| 241 | 20230719 | 144900 | 1623191610 | 6920 | 6950 | 6950 | 6920 | 2461 |
| 242 | 20230719 | 144800 | 1606124630 | 6940 | 6960 | 6960 | 6940 | 117 |
| 243 | 20230719 | 144700 | 1605311630 | 6960 | 6950 | 6960 | 6950 | 202 |
| 244 | 20230719 | 144600 | 1603907670 | 6950 | 6960 | 6960 | 6940 | 452 |
| 245 | 20230719 | 144500 | 1600766410 | 6950 | 6960 | 6960 | 6950 | 483 |
| 246 | 20230719 | 144400 | 1597407590 | 6950 | 6960 | 6960 | 6950 | 8 |
| 247 | 20230719 | 144300 | 1597351940 | 6950 | 6950 | 6960 | 6950 | 268 |
| 248 | 20230719 | 144200 | 1595488410 | 6950 | 6950 | 6950 | 6950 | 1180 |
| 249 | 20230719 | 144100 | 1587287410 | 6950 | 6950 | 6950 | 6950 | 196 |
| 250 | 20230719 | 144000 | 1585925210 | 6940 | 6940 | 6950 | 6940 | 100 |
| 251 | 20230719 | 143900 | 1585230260 | 6950 | 6950 | 6950 | 6940 | 181 |
| 252 | 20230719 | 143800 | 1583972460 | 6950 | 6950 | 6950 | 6950 | 158 |
| 253 | 20230719 | 143700 | 1582874360 | 6940 | 6940 | 6950 | 6940 | 205 |
| 254 | 20230719 | 143600 | 1581449650 | 6950 | 6940 | 6950 | 6940 | 1154 |
| 255 | 20230719 | 143500 | 1573431630 | 6930 | 6940 | 6940 | 6930 | 141 |
| 256 | 20230719 | 143400 | 1572453100 | 6940 | 6940 | 6940 | 6940 | 380 |
| 257 | 20230719 | 143300 | 1569815900 | 6930 | 6930 | 6940 | 6920 | 238 |
| 258 | 20230719 | 143200 | 1568165770 | 6930 | 6950 | 6950 | 6930 | 406 |
| 259 | 20230719 | 143100 | 1565346430 | 6950 | 6950 | 6950 | 6950 | 55 |
| 260 | 20230719 | 143000 | 1564964180 | 6950 | 6940 | 6950 | 6940 | 211 |
| 261 | 20230719 | 142900 | 1563497740 | 6940 | 6950 | 6950 | 6940 | 647 |
| 262 | 20230719 | 142800 | 1559007530 | 6940 | 6940 | 6950 | 6940 | 448 |
| 263 | 20230719 | 142700 | 1555898370 | 6940 | 6940 | 6940 | 6930 | 587 |
| 264 | 20230719 | 142600 | 1551828590 | 6930 | 6940 | 6940 | 6930 | 584 |
| 265 | 20230719 | 142500 | 1547780700 | 6940 | 6930 | 6940 | 6930 | 189 |
| 266 | 20230719 | 142400 | 1546469320 | 6930 | 6930 | 6940 | 6930 | 155 |
| 267 | 20230719 | 142300 | 1545394170 | 6940 | 6940 | 6950 | 6930 | 322 |
| 268 | 20230719 | 142200 | 1543158610 | 6940 | 6940 | 6940 | 6940 | 132 |
| 269 | 20230719 | 142100 | 1542242530 | 6940 | 6940 | 6950 | 6930 | 265 |
| 270 | 20230719 | 142000 | 1540402550 | 6940 | 6940 | 6950 | 6940 | 162 |
| 271 | 20230719 | 141900 | 1539277340 | 6930 | 6940 | 6940 | 6930 | 165 |
| 272 | 20230719 | 141800 | 1538132270 | 6950 | 6930 | 6950 | 6930 | 267 |
| 273 | 20230719 | 141700 | 1536280930 | 6930 | 6930 | 6930 | 6920 | 617 |
| 274 | 20230719 | 141600 | 1532010070 | 6930 | 6930 | 6930 | 6930 | 461 |
| 275 | 20230719 | 141500 | 1528815340 | 6940 | 6950 | 6950 | 6940 | 168 |
| 276 | 20230719 | 141400 | 1527648540 | 6940 | 6950 | 6950 | 6940 | 667 |
| 277 | 20230719 | 141300 | 1523018530 | 6940 | 6950 | 6950 | 6940 | 140 |
| 278 | 20230719 | 141200 | 1522046180 | 6940 | 6940 | 6940 | 6940 | 231 |
| 279 | 20230719 | 141100 | 1520443040 | 6940 | 6940 | 6940 | 6940 | 182 |
| 280 | 20230719 | 141000 | 1519179960 | 6940 | 6940 | 6940 | 6940 | 81 |
| 281 | 20230719 | 140900 | 1518617820 | 6920 | 6920 | 6940 | 6920 | 209 |
| 282 | 20230719 | 140800 | 1517168990 | 6920 | 6960 | 6960 | 6920 | 2165 |
| 283 | 20230719 | 140700 | 1502145320 | 6950 | 6960 | 6960 | 6950 | 117 |
| 284 | 20230719 | 140600 | 1501331340 | 6950 | 6950 | 6960 | 6950 | 240 |
| 285 | 20230719 | 140500 | 1499661210 | 6950 | 6950 | 6960 | 6950 | 307 |
| 286 | 20230719 | 140400 | 1497526530 | 6950 | 6940 | 6950 | 6940 | 133 |
| 287 | 20230719 | 140300 | 1496602660 | 6950 | 6940 | 6950 | 6940 | 221 |
| 288 | 20230719 | 140200 | 1495067260 | 6950 | 6950 | 6950 | 6950 | 811 |
| 289 | 20230719 | 140100 | 1489430810 | 6950 | 6960 | 6960 | 6950 | 396 |
| 290 | 20230719 | 140000 | 1486676790 | 6960 | 6960 | 6960 | 6960 | 183 |
| 291 | 20230719 | 135900 | 1485403110 | 6950 | 6950 | 6950 | 6950 | 753 |
| 292 | 20230719 | 135800 | 1480169760 | 6950 | 6950 | 6950 | 6950 | 197 |
| 293 | 20230719 | 135700 | 1478800610 | 6950 | 6950 | 6950 | 6940 | 145 |
| 294 | 20230719 | 135600 | 1477792890 | 6950 | 6950 | 6950 | 6940 | 242 |
| 295 | 20230719 | 135500 | 1476111040 | 6950 | 6950 | 6960 | 6950 | 388 |
| 296 | 20230719 | 135400 | 1473413450 | 6960 | 6960 | 6960 | 6950 | 16 |
| 297 | 20230719 | 135300 | 1473302140 | 6950 | 6950 | 6950 | 6940 | 807 |
| 298 | 20230719 | 135200 | 1467693520 | 6950 | 6950 | 6950 | 6940 | 191 |
| 299 | 20230719 | 135100 | 1466366120 | 6940 | 6940 | 6940 | 6940 | 231 |
| 300 | 20230719 | 135000 | 1464762980 | 6930 | 6950 | 6950 | 6930 | 91 |
| 301 | 20230719 | 134900 | 1464131410 | 6950 | 6950 | 6950 | 6940 | 188 |
| 302 | 20230719 | 134800 | 1462824840 | 6950 | 6940 | 6950 | 6940 | 797 |
| 303 | 20230719 | 134700 | 1457292950 | 6940 | 6940 | 6940 | 6940 | 211 |
| 304 | 20230719 | 134600 | 1455828610 | 6940 | 6940 | 6940 | 6940 | 60 |
| 305 | 20230719 | 134500 | 1455412210 | 6940 | 6940 | 6940 | 6930 | 88 |
| 306 | 20230719 | 134400 | 1454801530 | 6940 | 6920 | 6940 | 6920 | 216 |
| 307 | 20230719 | 134300 | 1453304100 | 6930 | 6930 | 6930 | 6930 | 302 |
| 308 | 20230719 | 134200 | 1451211240 | 6930 | 6930 | 6930 | 6930 | 611 |
| 309 | 20230719 | 134100 | 1446977010 | 6920 | 6930 | 6930 | 6920 | 66 |
| 310 | 20230719 | 134000 | 1446519670 | 6930 | 6930 | 6940 | 6930 | 203 |
| 311 | 20230719 | 133900 | 1445112290 | 6930 | 6940 | 6940 | 6930 | 1090 |
| 312 | 20230719 | 133800 | 1437557600 | 6930 | 6940 | 6940 | 6930 | 279 |
| 313 | 20230719 | 133700 | 1435622340 | 6930 | 6940 | 6940 | 6930 | 369 |
| 314 | 20230719 | 133600 | 1433064060 | 6940 | 6940 | 6940 | 6940 | 425 |
| 315 | 20230719 | 133500 | 1430114560 | 6940 | 6930 | 6940 | 6930 | 271 |
| 316 | 20230719 | 133400 | 1428234840 | 6940 | 6930 | 6950 | 6930 | 201 |
| 317 | 20230719 | 133300 | 1426838770 | 6940 | 6960 | 6960 | 6940 | 1484 |
| 318 | 20230719 | 133200 | 1416529600 | 6950 | 6960 | 6960 | 6950 | 15 |
| 319 | 20230719 | 133100 | 1416425250 | 6960 | 6960 | 6960 | 6960 | 134 |
| 320 | 20230719 | 133000 | 1415492610 | 6960 | 6940 | 6960 | 6940 | 154 |
| 321 | 20230719 | 132900 | 1414421410 | 6950 | 6960 | 6960 | 6950 | 242 |
| 322 | 20230719 | 132800 | 1412737760 | 6960 | 6950 | 6960 | 6950 | 376 |
| 323 | 20230719 | 132700 | 1410124490 | 6960 | 6950 | 6960 | 6950 | 211 |
| 324 | 20230719 | 132600 | 1408657170 | 6950 | 6940 | 6950 | 6940 | 284 |
| 325 | 20230719 | 132500 | 1406683400 | 6950 | 6940 | 6950 | 6940 | 455 |
| 326 | 20230719 | 132400 | 1403524150 | 6950 | 6960 | 6960 | 6940 | 513 |
| 327 | 20230719 | 132300 | 1399957420 | 6950 | 6960 | 6960 | 6950 | 60 |
| 328 | 20230719 | 132200 | 1399539830 | 6970 | 6960 | 6970 | 6950 | 2483 |
| 329 | 20230719 | 132100 | 1382278140 | 6960 | 6960 | 6960 | 6960 | 788 |
| 330 | 20230719 | 132000 | 1376793660 | 6960 | 6970 | 6970 | 6960 | 980 |
| 331 | 20230719 | 131900 | 1369971380 | 6970 | 6960 | 6970 | 6960 | 292 |
| 332 | 20230719 | 131800 | 1367937600 | 6970 | 6970 | 6970 | 6960 | 358 |
| 333 | 20230719 | 131700 | 1365443390 | 6980 | 6980 | 6980 | 6980 | 138 |
| 334 | 20230719 | 131600 | 1364480150 | 6980 | 6980 | 6980 | 6970 | 398 |
| 335 | 20230719 | 131500 | 1361702120 | 6970 | 6970 | 6980 | 6970 | 144 |
| 336 | 20230719 | 131400 | 1360697550 | 6970 | 6980 | 6980 | 6970 | 428 |
| 337 | 20230719 | 131300 | 1357713810 | 6990 | 6990 | 6990 | 6980 | 100 |
| 338 | 20230719 | 131200 | 1357015750 | 6980 | 6990 | 6990 | 6980 | 1862 |
| 339 | 20230719 | 131100 | 1344015840 | 6990 | 7000 | 7000 | 6990 | 1455 |
| 340 | 20230719 | 131000 | 1333844520 | 7000 | 6990 | 7000 | 6990 | 63 |
| 341 | 20230719 | 130900 | 1333403590 | 7000 | 6990 | 7000 | 6990 | 233 |
| 342 | 20230719 | 130800 | 1331772640 | 6990 | 7000 | 7000 | 6990 | 305 |
| 343 | 20230719 | 130700 | 1329640130 | 7000 | 6980 | 7000 | 6980 | 189 |
| 344 | 20230719 | 130600 | 1328319180 | 6990 | 6990 | 7000 | 6980 | 265 |
| 345 | 20230719 | 130500 | 1326466850 | 6990 | 6990 | 6990 | 6980 | 863 |
| 346 | 20230719 | 130400 | 1320436350 | 6990 | 6990 | 6990 | 6980 | 1827 |
| 347 | 20230719 | 130300 | 1307679390 | 6990 | 7000 | 7000 | 6990 | 276 |
| 348 | 20230719 | 130200 | 1305748410 | 7000 | 7000 | 7000 | 6990 | 942 |
| 349 | 20230719 | 130100 | 1299158140 | 6990 | 6990 | 7000 | 6990 | 175 |
| 350 | 20230719 | 130000 | 1297934250 | 6990 | 7000 | 7000 | 6990 | 537 |
| 351 | 20230719 | 125900 | 1294178590 | 7000 | 6990 | 7000 | 6990 | 1543 |
| 352 | 20230719 | 125800 | 1283378030 | 6980 | 6980 | 6990 | 6980 | 262 |
| 353 | 20230719 | 125700 | 1281548290 | 6990 | 7000 | 7010 | 6980 | 1983 |
| 354 | 20230719 | 125600 | 1267687050 | 7000 | 7010 | 7010 | 7000 | 105 |
| 355 | 20230719 | 125500 | 1266951100 | 7010 | 7010 | 7010 | 7000 | 3508 |
| 356 | 20230719 | 125400 | 1242386230 | 7000 | 7010 | 7020 | 7000 | 1238 |
| 357 | 20230719 | 125300 | 1233709160 | 7010 | 6980 | 7010 | 6980 | 9157 |
| 358 | 20230719 | 125200 | 1169644360 | 6970 | 6980 | 6980 | 6970 | 273 |
| 359 | 20230719 | 125100 | 1167739370 | 6980 | 6980 | 6980 | 6980 | 377 |
| 360 | 20230719 | 125000 | 1165107910 | 6980 | 6980 | 6990 | 6970 | 1716 |
| 361 | 20230719 | 124900 | 1153129520 | 6980 | 6980 | 6990 | 6980 | 1133 |
| 362 | 20230719 | 124800 | 1145216760 | 6980 | 6990 | 6990 | 6980 | 275 |
| 363 | 20230719 | 124700 | 1143295470 | 6990 | 6990 | 6990 | 6980 | 126 |
| 364 | 20230719 | 124600 | 1142414770 | 6990 | 6990 | 6990 | 6980 | 166 |
| 365 | 20230719 | 124500 | 1141254580 | 6990 | 6980 | 6990 | 6970 | 2717 |
| 366 | 20230719 | 124400 | 1122287620 | 6970 | 6970 | 6980 | 6970 | 917 |
| 367 | 20230719 | 124300 | 1115894110 | 6980 | 6970 | 6980 | 6970 | 137 |
| 368 | 20230719 | 124200 | 1114937870 | 6970 | 6970 | 6980 | 6970 | 2429 |
| 369 | 20230719 | 124100 | 1097996610 | 6970 | 6970 | 6970 | 6960 | 566 |
| 370 | 20230719 | 124000 | 1094053590 | 6960 | 6970 | 6970 | 6960 | 134 |
| 371 | 20230719 | 123900 | 1093120110 | 6970 | 6960 | 6970 | 6950 | 618 |
| 372 | 20230719 | 123800 | 1088821610 | 6970 | 6960 | 6970 | 6960 | 528 |
| 373 | 20230719 | 123700 | 1085146150 | 6960 | 6960 | 6970 | 6960 | 634 |
| 374 | 20230719 | 123600 | 1080731950 | 6960 | 6980 | 6980 | 6960 | 405 |
| 375 | 20230719 | 123500 | 1077908260 | 6970 | 6980 | 6980 | 6970 | 284 |
| 376 | 20230719 | 123400 | 1075926810 | 6970 | 6980 | 6980 | 6970 | 208 |
| 377 | 20230719 | 123300 | 1074475010 | 6980 | 6990 | 6990 | 6970 | 660 |
| 378 | 20230719 | 123200 | 1069867080 | 6990 | 6980 | 6990 | 6970 | 3667 |
| 379 | 20230719 | 123100 | 1044273660 | 6980 | 6950 | 6980 | 6950 | 5756 |
| 380 | 20230719 | 123000 | 1004194210 | 6940 | 6950 | 6960 | 6940 | 474 |
| 381 | 20230719 | 122900 | 1000898340 | 6950 | 6950 | 6950 | 6940 | 158 |
| 382 | 20230719 | 122800 | 999801240 | 6950 | 6960 | 6960 | 6940 | 2409 |
| 383 | 20230719 | 122700 | 983066880 | 6960 | 6940 | 6960 | 6940 | 1765 |
| 384 | 20230719 | 122600 | 970799920 | 6940 | 6940 | 6950 | 6940 | 2288 |
| 385 | 20230719 | 122500 | 954914870 | 6950 | 6940 | 6950 | 6940 | 68 |
| 386 | 20230719 | 122400 | 954442330 | 6950 | 6950 | 6950 | 6940 | 359 |
| 387 | 20230719 | 122300 | 951947300 | 6950 | 6940 | 6950 | 6930 | 249 |
| 388 | 20230719 | 122200 | 950217850 | 6940 | 6920 | 6950 | 6920 | 7017 |
| 389 | 20230719 | 122100 | 901582580 | 6920 | 6920 | 6920 | 6920 | 162 |
| 390 | 20230719 | 122000 | 900461540 | 6920 | 6920 | 6920 | 6910 | 533 |
| 391 | 20230719 | 121900 | 896776700 | 6920 | 6920 | 6920 | 6910 | 217 |
| 392 | 20230719 | 121800 | 895275390 | 6920 | 6920 | 6920 | 6910 | 535 |
| 393 | 20230719 | 121700 | 891575280 | 6910 | 6910 | 6910 | 6910 | 1109 |
| 394 | 20230719 | 121600 | 883912090 | 6910 | 6910 | 6910 | 6910 | 79 |
| 395 | 20230719 | 121500 | 883366200 | 6910 | 6900 | 6910 | 6900 | 210 |
| 396 | 20230719 | 121400 | 881915640 | 6910 | 6910 | 6910 | 6910 | 167 |
| 397 | 20230719 | 121300 | 880761670 | 6910 | 6910 | 6910 | 6910 | 147 |
| 398 | 20230719 | 121200 | 879745900 | 6910 | 6910 | 6910 | 6910 | 173 |
| 399 | 20230719 | 121100 | 878550470 | 6900 | 6890 | 6900 | 6890 | 104 |
| 400 | 20230719 | 121000 | 877832910 | 6900 | 6910 | 6910 | 6890 | 812 |
| 401 | 20230719 | 120900 | 872228500 | 6910 | 6910 | 6910 | 6910 | 149 |
| 402 | 20230719 | 120800 | 871198910 | 6900 | 6900 | 6910 | 6900 | 326 |
| 403 | 20230719 | 120700 | 868948390 | 6900 | 6910 | 6910 | 6900 | 243 |
| 404 | 20230719 | 120600 | 867271050 | 6900 | 6890 | 6900 | 6890 | 11 |
| 405 | 20230719 | 120500 | 867195160 | 6900 | 6910 | 6910 | 6900 | 351 |
| 406 | 20230719 | 120400 | 864772500 | 6900 | 6900 | 6910 | 6900 | 349 |
| 407 | 20230719 | 120300 | 862362910 | 6910 | 6900 | 6910 | 6900 | 109 |
| 408 | 20230719 | 120200 | 861610080 | 6900 | 6910 | 6910 | 6900 | 627 |
| 409 | 20230719 | 120100 | 857283660 | 6900 | 6890 | 6900 | 6890 | 398 |
| 410 | 20230719 | 120000 | 854537470 | 6900 | 6900 | 6900 | 6900 | 266 |
| 411 | 20230719 | 115900 | 852702070 | 6890 | 6900 | 6900 | 6890 | 305 |
| 412 | 20230719 | 115800 | 850598610 | 6900 | 6900 | 6900 | 6900 | 372 |
| 413 | 20230719 | 115700 | 848031810 | 6910 | 6910 | 6910 | 6890 | 1649 |
| 414 | 20230719 | 115600 | 836655630 | 6900 | 6910 | 6910 | 6900 | 222 |
| 415 | 20230719 | 115500 | 835121620 | 6900 | 6910 | 6910 | 6900 | 180 |
| 416 | 20230719 | 115400 | 833877850 | 6910 | 6920 | 6920 | 6910 | 1211 |
| 417 | 20230719 | 115300 | 825499400 | 6920 | 6920 | 6930 | 6920 | 121 |
| 418 | 20230719 | 115200 | 824661430 | 6920 | 6920 | 6930 | 6920 | 3751 |
| 419 | 20230719 | 115100 | 798700130 | 6920 | 6910 | 6920 | 6900 | 4113 |
| 420 | 20230719 | 115000 | 770279730 | 6910 | 6900 | 6910 | 6900 | 3429 |
| 421 | 20230719 | 114900 | 746615270 | 6890 | 6890 | 6890 | 6890 | 509 |
| 422 | 20230719 | 114800 | 743108260 | 6890 | 6900 | 6900 | 6890 | 298 |
| 423 | 20230719 | 114700 | 741053170 | 6900 | 6890 | 6900 | 6890 | 280 |
| 424 | 20230719 | 114600 | 739121250 | 6900 | 6890 | 6900 | 6890 | 150 |
| 425 | 20230719 | 114500 | 738086280 | 6900 | 6900 | 6900 | 6900 | 461 |
| 426 | 20230719 | 114400 | 734905380 | 6900 | 6900 | 6900 | 6890 | 503 |
| 427 | 20230719 | 114300 | 731437980 | 6900 | 6900 | 6900 | 6890 | 199 |
| 428 | 20230719 | 114200 | 730065070 | 6900 | 6900 | 6900 | 6900 | 454 |
| 429 | 20230719 | 114100 | 726932470 | 6890 | 6900 | 6900 | 6890 | 278 |
| 430 | 20230719 | 114000 | 725014370 | 6890 | 6900 | 6900 | 6890 | 723 |
| 431 | 20230719 | 113900 | 720026280 | 6900 | 6900 | 6900 | 6890 | 311 |
| 432 | 20230719 | 113800 | 717881820 | 6900 | 6890 | 6900 | 6890 | 334 |
| 433 | 20230719 | 113700 | 715577340 | 6900 | 6890 | 6900 | 6890 | 395 |
| 434 | 20230719 | 113600 | 712852840 | 6890 | 6900 | 6900 | 6890 | 219 |
| 435 | 20230719 | 113500 | 711341820 | 6890 | 6900 | 6900 | 6890 | 1213 |
| 436 | 20230719 | 113400 | 702972180 | 6900 | 6900 | 6900 | 6900 | 280 |
| 437 | 20230719 | 113300 | 701040180 | 6890 | 6900 | 6900 | 6890 | 181 |
| 438 | 20230719 | 113200 | 699791290 | 6890 | 6900 | 6900 | 6890 | 1237 |
| 439 | 20230719 | 113100 | 691256090 | 6890 | 6890 | 6900 | 6890 | 13 |
| 440 | 20230719 | 113000 | 691166430 | 6900 | 6890 | 6900 | 6890 | 192 |
| 441 | 20230719 | 112900 | 689841820 | 6900 | 6890 | 6900 | 6890 | 433 |
| 442 | 20230719 | 112800 | 686856760 | 6890 | 6890 | 6900 | 6880 | 490 |
| 443 | 20230719 | 112700 | 683481470 | 6890 | 6890 | 6890 | 6880 | 1102 |
| 444 | 20230719 | 112600 | 675890220 | 6890 | 6890 | 6890 | 6890 | 128 |
| 445 | 20230719 | 112500 | 675008300 | 6890 | 6880 | 6890 | 6880 | 375 |
| 446 | 20230719 | 112400 | 672426480 | 6880 | 6880 | 6890 | 6880 | 1197 |
| 447 | 20230719 | 112300 | 664186330 | 6880 | 6880 | 6880 | 6870 | 180 |
| 448 | 20230719 | 112200 | 662948030 | 6880 | 6870 | 6880 | 6870 | 886 |
| 449 | 20230719 | 112100 | 656854360 | 6880 | 6890 | 6890 | 6870 | 379 |
| 450 | 20230719 | 112000 | 654246710 | 6890 | 6890 | 6890 | 6890 | 713 |
| 451 | 20230719 | 111900 | 649334140 | 6890 | 6870 | 6890 | 6870 | 1919 |
| 452 | 20230719 | 111800 | 636117120 | 6870 | 6880 | 6880 | 6870 | 327 |
| 453 | 20230719 | 111700 | 633868760 | 6880 | 6880 | 6880 | 6880 | 991 |
| 454 | 20230719 | 111600 | 627050680 | 6880 | 6870 | 6880 | 6870 | 461 |
| 455 | 20230719 | 111500 | 623879030 | 6880 | 6870 | 6880 | 6870 | 218 |
| 456 | 20230719 | 111400 | 622379690 | 6880 | 6880 | 6880 | 6880 | 283 |
| 457 | 20230719 | 111300 | 620432650 | 6880 | 6880 | 6880 | 6880 | 6 |
| 458 | 20230719 | 111200 | 620391370 | 6870 | 6870 | 6880 | 6840 | 3012 |
| 459 | 20230719 | 111100 | 599751970 | 6880 | 6880 | 6880 | 6880 | 149 |
| 460 | 20230719 | 111000 | 598726850 | 6880 | 6880 | 6880 | 6880 | 146 |
| 461 | 20230719 | 110900 | 597722370 | 6880 | 6870 | 6880 | 6870 | 486 |
| 462 | 20230719 | 110800 | 594381100 | 6870 | 6860 | 6870 | 6860 | 414 |
| 463 | 20230719 | 110700 | 591537390 | 6870 | 6880 | 6880 | 6860 | 797 |
| 464 | 20230719 | 110600 | 586066830 | 6880 | 6870 | 6880 | 6870 | 388 |
| 465 | 20230719 | 110500 | 583397890 | 6880 | 6880 | 6880 | 6870 | 263 |
| 466 | 20230719 | 110400 | 581588460 | 6870 | 6870 | 6870 | 6860 | 139 |
| 467 | 20230719 | 110300 | 580633560 | 6870 | 6870 | 6870 | 6860 | 530 |
| 468 | 20230719 | 110200 | 576994950 | 6870 | 6870 | 6870 | 6860 | 245 |
| 469 | 20230719 | 110100 | 575311820 | 6870 | 6870 | 6870 | 6870 | 154 |
| 470 | 20230719 | 110000 | 574253840 | 6860 | 6870 | 6870 | 6860 | 376 |
| 471 | 20230719 | 105900 | 571670750 | 6870 | 6870 | 6870 | 6870 | 373 |
| 472 | 20230719 | 105800 | 569108240 | 6870 | 6870 | 6870 | 6860 | 159 |
| 473 | 20230719 | 105700 | 568015920 | 6860 | 6860 | 6870 | 6860 | 278 |
| 474 | 20230719 | 105600 | 566106570 | 6860 | 6850 | 6860 | 6840 | 1039 |
| 475 | 20230719 | 105500 | 558995190 | 6860 | 6860 | 6860 | 6850 | 263 |
| 476 | 20230719 | 105400 | 557192780 | 6870 | 6870 | 6870 | 6870 | 235 |
| 477 | 20230719 | 105300 | 555578330 | 6870 | 6870 | 6870 | 6870 | 398 |
| 478 | 20230719 | 105200 | 552844070 | 6870 | 6860 | 6870 | 6860 | 231 |
| 479 | 20230719 | 105100 | 551257630 | 6870 | 6880 | 6880 | 6870 | 1106 |
| 480 | 20230719 | 105000 | 543656020 | 6880 | 6870 | 6880 | 6870 | 462 |
| 481 | 20230719 | 104900 | 540479460 | 6870 | 6850 | 6880 | 6850 | 450 |
| 482 | 20230719 | 104800 | 537387300 | 6860 | 6860 | 6870 | 6860 | 424 |
| 483 | 20230719 | 104700 | 534477740 | 6870 | 6880 | 6880 | 6850 | 331 |
| 484 | 20230719 | 104600 | 532202800 | 6840 | 6870 | 6880 | 6840 | 1856 |
| 485 | 20230719 | 104500 | 519469700 | 6880 | 6880 | 6880 | 6870 | 214 |
| 486 | 20230719 | 104400 | 517997390 | 6880 | 6870 | 6880 | 6870 | 167 |
| 487 | 20230719 | 104300 | 516848560 | 6880 | 6880 | 6890 | 6880 | 2428 |
| 488 | 20230719 | 104200 | 500140490 | 6890 | 6890 | 6890 | 6890 | 175 |
| 489 | 20230719 | 104100 | 498934740 | 6890 | 6890 | 6890 | 6880 | 182 |
| 490 | 20230719 | 104000 | 497680810 | 6890 | 6890 | 6890 | 6880 | 356 |
| 491 | 20230719 | 103900 | 495228020 | 6890 | 6890 | 6890 | 6890 | 369 |
| 492 | 20230719 | 103800 | 492685610 | 6890 | 6890 | 6890 | 6880 | 332 |
| 493 | 20230719 | 103700 | 490399130 | 6890 | 6880 | 6890 | 6880 | 784 |
| 494 | 20230719 | 103600 | 485001470 | 6880 | 6880 | 6880 | 6880 | 603 |
| 495 | 20230719 | 103500 | 480852830 | 6880 | 6880 | 6880 | 6880 | 473 |
| 496 | 20230719 | 103400 | 477598590 | 6880 | 6880 | 6880 | 6880 | 612 |
| 497 | 20230719 | 103300 | 473388030 | 6880 | 6870 | 6880 | 6870 | 358 |
| 498 | 20230719 | 103200 | 470927990 | 6870 | 6870 | 6880 | 6870 | 894 |
| 499 | 20230719 | 103100 | 464785270 | 6870 | 6870 | 6880 | 6860 | 1333 |
| 500 | 20230719 | 103000 | 455628270 | 6870 | 6870 | 6870 | 6870 | 1163 |
| 501 | 20230719 | 102900 | 447638460 | 6870 | 6870 | 6870 | 6870 | 180 |
| 502 | 20230719 | 102800 | 446401860 | 6860 | 6870 | 6870 | 6860 | 238 |
| 503 | 20230719 | 102700 | 444768510 | 6870 | 6860 | 6870 | 6860 | 316 |
| 504 | 20230719 | 102600 | 442597610 | 6860 | 6870 | 6870 | 6860 | 405 |
| 505 | 20230719 | 102500 | 439816100 | 6870 | 6870 | 6870 | 6870 | 83 |
| 506 | 20230719 | 102400 | 439245890 | 6850 | 6870 | 6870 | 6850 | 538 |
| 507 | 20230719 | 102300 | 435549850 | 6870 | 6870 | 6870 | 6870 | 69 |
| 508 | 20230719 | 102200 | 435075820 | 6870 | 6870 | 6870 | 6870 | 0 |
| 509 | 20230719 | 102100 | 435075820 | 6870 | 6860 | 6870 | 6860 | 794 |
| 510 | 20230719 | 102000 | 429628080 | 6850 | 6840 | 6850 | 6840 | 96 |
| 511 | 20230719 | 101900 | 428970490 | 6850 | 6850 | 6850 | 6830 | 263 |
| 512 | 20230719 | 101800 | 427169630 | 6850 | 6850 | 6850 | 6850 | 273 |
| 513 | 20230719 | 101700 | 425299580 | 6850 | 6840 | 6850 | 6830 | 1261 |
| 514 | 20230719 | 101600 | 416681680 | 6860 | 6850 | 6860 | 6850 | 183 |
| 515 | 20230719 | 101500 | 415427410 | 6840 | 6840 | 6850 | 6840 | 299 |
| 516 | 20230719 | 101400 | 413380560 | 6850 | 6830 | 6850 | 6830 | 242 |
| 517 | 20230719 | 101300 | 411722960 | 6840 | 6840 | 6840 | 6840 | 330 |
| 518 | 20230719 | 101200 | 409465760 | 6840 | 6840 | 6850 | 6840 | 235 |
| 519 | 20230719 | 101100 | 407857450 | 6830 | 6820 | 6830 | 6810 | 2032 |
| 520 | 20230719 | 101000 | 393992750 | 6820 | 6870 | 6870 | 6820 | 2766 |
| 521 | 20230719 | 100900 | 375015870 | 6880 | 6820 | 6920 | 6820 | 21685 |
| 522 | 20230719 | 100800 | 226249090 | 6820 | 6820 | 6820 | 6820 | 165 |
| 523 | 20230719 | 100700 | 225123790 | 6820 | 6820 | 6820 | 6820 | 345 |
| 524 | 20230719 | 100600 | 222770890 | 6810 | 6810 | 6820 | 6810 | 1404 |
| 525 | 20230719 | 100500 | 213208270 | 6800 | 6810 | 6810 | 6800 | 574 |
| 526 | 20230719 | 100400 | 209303330 | 6810 | 6800 | 6810 | 6800 | 1299 |
| 527 | 20230719 | 100300 | 200469980 | 6800 | 6800 | 6800 | 6800 | 67 |
| 528 | 20230719 | 100200 | 200014380 | 6800 | 6800 | 6800 | 6800 | 151 |
| 529 | 20230719 | 100100 | 198987580 | 6800 | 6800 | 6800 | 6800 | 153 |
| 530 | 20230719 | 100000 | 197947180 | 6800 | 6790 | 6800 | 6790 | 286 |
| 531 | 20230719 | 095900 | 196004380 | 6780 | 6790 | 6790 | 6780 | 106 |
| 532 | 20230719 | 095800 | 195284750 | 6790 | 6770 | 6790 | 6770 | 637 |
| 533 | 20230719 | 095700 | 190965160 | 6770 | 6760 | 6770 | 6760 | 939 |
| 534 | 20230719 | 095600 | 184608240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 535 | 20230719 | 095500 | 184608240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 536 | 20230719 | 095400 | 184608240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 537 | 20230719 | 095300 | 184608240 | 6760 | 6780 | 6780 | 6760 | 1918 |
| 538 | 20230719 | 095200 | 171625310 | 6780 | 6780 | 6780 | 6780 | 105 |
| 539 | 20230719 | 095100 | 170913410 | 6780 | 6780 | 6780 | 6780 | 100 |
| 540 | 20230719 | 095000 | 170235410 | 6790 | 6780 | 6790 | 6780 | 58 |
| 541 | 20230719 | 094900 | 169842160 | 6780 | 6800 | 6800 | 6780 | 258 |
| 542 | 20230719 | 094800 | 168090060 | 6800 | 6800 | 6800 | 6800 | 920 |
| 543 | 20230719 | 094700 | 161834060 | 6810 | 6800 | 6810 | 6800 | 75 |
| 544 | 20230719 | 094600 | 161323560 | 6800 | 6800 | 6800 | 6800 | 53 |
| 545 | 20230719 | 094500 | 160963160 | 6810 | 6800 | 6810 | 6800 | 637 |
| 546 | 20230719 | 094400 | 156631260 | 6800 | 6800 | 6800 | 6800 | 814 |
| 547 | 20230719 | 094300 | 151096060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 548 | 20230719 | 094200 | 151096060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 549 | 20230719 | 094100 | 151096060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 550 | 20230719 | 094000 | 151096060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 551 | 20230719 | 093900 | 151096060 | 6800 | 6800 | 6800 | 6800 | 20 |
| 552 | 20230719 | 093800 | 150960060 | 6800 | 6800 | 6800 | 6800 | 0 |
| 553 | 20230719 | 093700 | 150960060 | 6800 | 6800 | 6800 | 6800 | 1 |
| 554 | 20230719 | 093600 | 150953260 | 6800 | 6800 | 6800 | 6800 | 0 |
| 555 | 20230719 | 093500 | 150953260 | 6800 | 6800 | 6800 | 6800 | 1 |
| 556 | 20230719 | 093400 | 150946460 | 6800 | 6810 | 6810 | 6800 | 2715 |
| 557 | 20230719 | 093300 | 132476660 | 6820 | 6840 | 6840 | 6820 | 752 |
| 558 | 20230719 | 093200 | 127348000 | 6840 | 6830 | 6840 | 6830 | 825 |
| 559 | 20230719 | 093100 | 121713240 | 6830 | 6830 | 6830 | 6830 | 0 |
| 560 | 20230719 | 093000 | 121713240 | 6830 | 6820 | 6830 | 6820 | 302 |
| 561 | 20230719 | 092900 | 119653580 | 6820 | 6820 | 6820 | 6820 | 203 |
| 562 | 20230719 | 092800 | 118269120 | 6820 | 6820 | 6820 | 6820 | 101 |
| 563 | 20230719 | 092700 | 117580300 | 6820 | 6810 | 6820 | 6810 | 350 |
| 564 | 20230719 | 092600 | 115195800 | 6830 | 6820 | 6830 | 6820 | 1079 |
| 565 | 20230719 | 092500 | 107836920 | 6830 | 6830 | 6840 | 6820 | 1062 |
| 566 | 20230719 | 092400 | 100586190 | 6840 | 6820 | 6840 | 6820 | 683 |
| 567 | 20230719 | 092300 | 95928110 | 6830 | 6780 | 6830 | 6770 | 4938 |
| 568 | 20230719 | 092200 | 62390530 | 6770 | 6780 | 6780 | 6770 | 105 |
| 569 | 20230719 | 092100 | 61679630 | 6770 | 6770 | 6770 | 6770 | 96 |
| 570 | 20230719 | 092000 | 61029710 | 6770 | 6770 | 6770 | 6770 | 100 |
| 571 | 20230719 | 091900 | 60352710 | 6770 | 6770 | 6770 | 6770 | 53 |
| 572 | 20230719 | 091800 | 59993900 | 6770 | 6770 | 6770 | 6770 | 215 |
| 573 | 20230719 | 091700 | 58538350 | 6770 | 6770 | 6770 | 6770 | 1070 |
| 574 | 20230719 | 091600 | 51294450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 575 | 20230719 | 091500 | 51294450 | 6770 | 6770 | 6770 | 6770 | 396 |
| 576 | 20230719 | 091400 | 48613530 | 6760 | 6760 | 6760 | 6760 | 40 |
| 577 | 20230719 | 091300 | 48343130 | 6760 | 6760 | 6760 | 6760 | 153 |
| 578 | 20230719 | 091200 | 47308850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 579 | 20230719 | 091100 | 47308850 | 6780 | 6770 | 6780 | 6770 | 804 |
| 580 | 20230719 | 091000 | 41861800 | 6770 | 6770 | 6770 | 6770 | 1 |
| 581 | 20230719 | 090900 | 41855030 | 6760 | 6770 | 6770 | 6760 | 9 |
| 582 | 20230719 | 090800 | 41794120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 583 | 20230719 | 090700 | 41794120 | 6770 | 6760 | 6770 | 6760 | 80 |
| 584 | 20230719 | 090600 | 41253250 | 6750 | 6750 | 6750 | 6750 | 61 |
| 585 | 20230719 | 090500 | 40841500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 586 | 20230719 | 090400 | 40841500 | 6770 | 6750 | 6770 | 6750 | 2415 |
| 587 | 20230719 | 090300 | 24540020 | 6770 | 6770 | 6770 | 6770 | 15 |
| 588 | 20230719 | 090200 | 24438470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 589 | 20230719 | 090100 | 24438470 | 6770 | 6770 | 6770 | 6770 | 1 |
| 590 | 20230719 | 090000 | 24431700 | 6770 | 6790 | 6790 | 6750 | 3618 |