29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 3 | 20230720 | 185500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230720 | 185400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230720 | 185300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230720 | 185200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230720 | 185100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230720 | 185000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230720 | 184900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230720 | 184800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230720 | 184700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230720 | 184600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230720 | 184500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230720 | 184400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230720 | 184300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230720 | 184200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230720 | 184100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230720 | 184000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230720 | 183900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230720 | 183800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230720 | 183700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230720 | 183600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230720 | 183500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230720 | 183400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230720 | 183300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230720 | 183200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230720 | 183100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230720 | 183000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230720 | 182900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230720 | 182800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230720 | 182700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230720 | 182600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 33 | 20230720 | 182500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230720 | 182400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230720 | 182300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230720 | 182200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230720 | 182100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230720 | 182000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230720 | 181900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230720 | 181800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230720 | 181700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230720 | 181600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230720 | 181500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230720 | 181400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230720 | 181300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230720 | 181200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230720 | 181100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230720 | 181000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230720 | 180900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230720 | 180800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230720 | 180700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230720 | 180600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230720 | 180500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230720 | 180400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230720 | 180300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230720 | 180200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230720 | 180100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230720 | 180000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230720 | 175900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230720 | 175800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230720 | 175700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230720 | 175600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 63 | 20230720 | 175500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230720 | 175400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230720 | 175300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230720 | 175200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230720 | 175100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230720 | 175000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230720 | 174900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230720 | 174800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230720 | 174700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230720 | 174600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230720 | 174500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230720 | 174400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230720 | 174300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230720 | 174200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230720 | 174100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230720 | 174000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230720 | 173900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230720 | 173800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230720 | 173700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230720 | 173600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230720 | 173500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230720 | 173400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230720 | 173300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230720 | 173200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230720 | 173100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230720 | 173000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230720 | 172900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230720 | 172800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230720 | 172700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230720 | 172600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 93 | 20230720 | 172500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230720 | 172400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230720 | 172300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230720 | 172200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230720 | 172100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230720 | 172000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230720 | 171900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230720 | 171800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230720 | 171700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230720 | 171600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230720 | 171500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230720 | 171400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230720 | 171300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230720 | 171200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230720 | 171100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230720 | 171000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230720 | 170900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230720 | 170800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230720 | 170700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230720 | 170600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230720 | 170500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230720 | 170400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230720 | 170300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230720 | 170200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230720 | 170100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230720 | 170000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230720 | 165900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230720 | 165800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230720 | 165700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230720 | 165600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 123 | 20230720 | 165500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230720 | 165400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230720 | 165300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230720 | 165200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230720 | 165100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230720 | 165000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230720 | 164900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230720 | 164800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230720 | 164700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230720 | 164600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230720 | 164500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230720 | 164400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230720 | 164300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230720 | 164200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230720 | 164100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230720 | 164000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230720 | 163900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230720 | 163800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230720 | 163700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230720 | 163600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230720 | 163500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230720 | 163400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230720 | 163300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230720 | 163200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230720 | 163100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230720 | 163000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230720 | 162900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230720 | 162800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230720 | 162700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230720 | 162600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 153 | 20230720 | 162500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230720 | 162400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230720 | 162300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230720 | 162200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230720 | 162100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230720 | 162000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230720 | 161900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230720 | 161800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230720 | 161700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230720 | 161600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230720 | 161500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230720 | 161400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230720 | 161300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230720 | 161200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230720 | 161100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230720 | 161000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230720 | 160900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230720 | 160800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230720 | 160700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230720 | 160600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230720 | 160500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230720 | 160400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230720 | 160300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230720 | 160200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230720 | 160100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230720 | 160000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230720 | 155900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230720 | 155800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230720 | 155700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230720 | 155600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 183 | 20230720 | 155500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230720 | 155400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230720 | 155300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230720 | 155200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230720 | 155100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230720 | 155000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230720 | 154900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230720 | 154800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230720 | 154700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230720 | 154600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230720 | 154500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230720 | 154400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20230720 | 154300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20230720 | 154200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20230720 | 154100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20230720 | 154000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20230720 | 153900 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20230720 | 153800 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20230720 | 153700 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230720 | 153600 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230720 | 153500 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230720 | 153400 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230720 | 153300 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230720 | 153200 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230720 | 153100 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20230720 | 153000 | 2256870080 | 5570 | 5570 | 5570 | 5570 | 3518 |
| 209 | 20230720 | 152900 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20230720 | 152800 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20230720 | 152700 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20230720 | 152600 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 213 | 20230720 | 152500 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20230720 | 152400 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20230720 | 152300 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20230720 | 152200 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20230720 | 152100 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20230720 | 152000 | 2237274820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20230720 | 151900 | 2237274820 | 5560 | 5570 | 5610 | 5560 | 3275 |
| 220 | 20230720 | 151800 | 2219061330 | 5620 | 5620 | 5620 | 5620 | 500 |
| 221 | 20230720 | 151700 | 2216251330 | 5620 | 5610 | 5620 | 5570 | 7275 |
| 222 | 20230720 | 151600 | 2175677680 | 5610 | 5620 | 5620 | 5610 | 269 |
| 223 | 20230720 | 151500 | 2174168150 | 5620 | 5620 | 5620 | 5620 | 783 |
| 224 | 20230720 | 151400 | 2169767690 | 5640 | 5640 | 5640 | 5640 | 8174 |
| 225 | 20230720 | 151300 | 2123666330 | 5630 | 5630 | 5640 | 5630 | 622 |
| 226 | 20230720 | 151200 | 2120164210 | 5640 | 5630 | 5640 | 5630 | 70 |
| 227 | 20230720 | 151100 | 2119770040 | 5630 | 5630 | 5630 | 5630 | 276 |
| 228 | 20230720 | 151000 | 2118216160 | 5630 | 5640 | 5640 | 5630 | 995 |
| 229 | 20230720 | 150900 | 2112605290 | 5640 | 5640 | 5640 | 5640 | 1050 |
| 230 | 20230720 | 150800 | 2106683290 | 5640 | 5640 | 5640 | 5640 | 62 |
| 231 | 20230720 | 150700 | 2106333610 | 5630 | 5630 | 5630 | 5630 | 400 |
| 232 | 20230720 | 150600 | 2104081610 | 5630 | 5630 | 5630 | 5630 | 57 |
| 233 | 20230720 | 150500 | 2103760700 | 5630 | 5620 | 5630 | 5620 | 2552 |
| 234 | 20230720 | 150400 | 2089418440 | 5610 | 5610 | 5610 | 5610 | 257 |
| 235 | 20230720 | 150300 | 2087976670 | 5610 | 5610 | 5610 | 5610 | 286 |
| 236 | 20230720 | 150200 | 2086372210 | 5620 | 5610 | 5620 | 5610 | 2 |
| 237 | 20230720 | 150100 | 2086360980 | 5610 | 5610 | 5610 | 5610 | 38 |
| 238 | 20230720 | 150000 | 2086147800 | 5600 | 5600 | 5600 | 5600 | 241 |
| 239 | 20230720 | 145900 | 2084798200 | 5580 | 5600 | 5600 | 5580 | 62 |
| 240 | 20230720 | 145800 | 2084451180 | 5600 | 5580 | 5600 | 5580 | 97 |
| 241 | 20230720 | 145700 | 2083909720 | 5580 | 5590 | 5590 | 5580 | 459 |
| 242 | 20230720 | 145600 | 2081344400 | 5590 | 5580 | 5590 | 5580 | 512 |
| 243 | 20230720 | 145500 | 2078484810 | 5580 | 5600 | 5600 | 5580 | 244 |
| 244 | 20230720 | 145400 | 2077119290 | 5600 | 5600 | 5600 | 5600 | 26 |
| 245 | 20230720 | 145300 | 2076973690 | 5600 | 5580 | 5600 | 5580 | 35 |
| 246 | 20230720 | 145200 | 2076778350 | 5580 | 5580 | 5580 | 5580 | 0 |
| 247 | 20230720 | 145100 | 2076778350 | 5580 | 5580 | 5580 | 5580 | 9 |
| 248 | 20230720 | 145000 | 2076728130 | 5580 | 5590 | 5590 | 5580 | 193 |
| 249 | 20230720 | 144900 | 2075649380 | 5590 | 5600 | 5600 | 5590 | 1292 |
| 250 | 20230720 | 144800 | 2068417100 | 5590 | 5600 | 5600 | 5590 | 284 |
| 251 | 20230720 | 144700 | 2066829380 | 5600 | 5600 | 5610 | 5600 | 391 |
| 252 | 20230720 | 144600 | 2064639520 | 5600 | 5600 | 5600 | 5600 | 10 |
| 253 | 20230720 | 144500 | 2064583520 | 5600 | 5600 | 5600 | 5600 | 194 |
| 254 | 20230720 | 144400 | 2063497120 | 5590 | 5590 | 5590 | 5590 | 9 |
| 255 | 20230720 | 144300 | 2063446810 | 5600 | 5600 | 5600 | 5600 | 27 |
| 256 | 20230720 | 144200 | 2063295610 | 5600 | 5600 | 5600 | 5600 | 45 |
| 257 | 20230720 | 144100 | 2063043610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20230720 | 144000 | 2063043610 | 5600 | 5590 | 5600 | 5590 | 35 |
| 259 | 20230720 | 143900 | 2062847700 | 5590 | 5590 | 5590 | 5590 | 349 |
| 260 | 20230720 | 143800 | 2060896790 | 5590 | 5590 | 5590 | 5590 | 74 |
| 261 | 20230720 | 143700 | 2060483130 | 5600 | 5590 | 5600 | 5590 | 196 |
| 262 | 20230720 | 143600 | 2059387130 | 5580 | 5590 | 5590 | 5580 | 318 |
| 263 | 20230720 | 143500 | 2057612270 | 5590 | 5580 | 5590 | 5580 | 77 |
| 264 | 20230720 | 143400 | 2057181960 | 5580 | 5580 | 5600 | 5580 | 20 |
| 265 | 20230720 | 143300 | 2057070340 | 5580 | 5580 | 5580 | 5580 | 79 |
| 266 | 20230720 | 143200 | 2056629520 | 5580 | 5580 | 5580 | 5580 | 698 |
| 267 | 20230720 | 143100 | 2052734680 | 5600 | 5600 | 5600 | 5600 | 1019 |
| 268 | 20230720 | 143000 | 2047028280 | 5600 | 5610 | 5620 | 5600 | 2923 |
| 269 | 20230720 | 142900 | 2030632770 | 5610 | 5610 | 5610 | 5610 | 121 |
| 270 | 20230720 | 142800 | 2029953960 | 5620 | 5620 | 5620 | 5620 | 508 |
| 271 | 20230720 | 142700 | 2027099000 | 5620 | 5630 | 5630 | 5620 | 587 |
| 272 | 20230720 | 142600 | 2023800050 | 5620 | 5630 | 5630 | 5620 | 525 |
| 273 | 20230720 | 142500 | 2020844350 | 5630 | 5630 | 5630 | 5630 | 13 |
| 274 | 20230720 | 142400 | 2020771160 | 5640 | 5630 | 5640 | 5630 | 32 |
| 275 | 20230720 | 142300 | 2020590720 | 5640 | 5640 | 5650 | 5640 | 2788 |
| 276 | 20230720 | 142200 | 2004865010 | 5640 | 5630 | 5640 | 5630 | 131 |
| 277 | 20230720 | 142100 | 2004126220 | 5630 | 5630 | 5630 | 5630 | 72 |
| 278 | 20230720 | 142000 | 2003720860 | 5650 | 5630 | 5650 | 5630 | 32 |
| 279 | 20230720 | 141900 | 2003540160 | 5630 | 5630 | 5640 | 5630 | 1167 |
| 280 | 20230720 | 141800 | 1996966870 | 5630 | 5620 | 5630 | 5620 | 666 |
| 281 | 20230720 | 141700 | 1993223940 | 5610 | 5610 | 5620 | 5610 | 45 |
| 282 | 20230720 | 141600 | 1992971230 | 5610 | 5610 | 5610 | 5610 | 18 |
| 283 | 20230720 | 141500 | 1992870250 | 5610 | 5620 | 5620 | 5610 | 468 |
| 284 | 20230720 | 141400 | 1990244760 | 5610 | 5610 | 5610 | 5610 | 17 |
| 285 | 20230720 | 141300 | 1990149390 | 5610 | 5610 | 5610 | 5610 | 15 |
| 286 | 20230720 | 141200 | 1990065240 | 5610 | 5610 | 5610 | 5610 | 118 |
| 287 | 20230720 | 141100 | 1989403260 | 5630 | 5630 | 5630 | 5630 | 27 |
| 288 | 20230720 | 141000 | 1989251250 | 5610 | 5610 | 5610 | 5610 | 21 |
| 289 | 20230720 | 140900 | 1989133440 | 5610 | 5610 | 5610 | 5610 | 26 |
| 290 | 20230720 | 140800 | 1988987580 | 5610 | 5620 | 5620 | 5610 | 2590 |
| 291 | 20230720 | 140700 | 1974432540 | 5620 | 5610 | 5620 | 5610 | 122 |
| 292 | 20230720 | 140600 | 1973747340 | 5610 | 5610 | 5610 | 5610 | 46 |
| 293 | 20230720 | 140500 | 1973489280 | 5610 | 5590 | 5610 | 5590 | 334 |
| 294 | 20230720 | 140400 | 1971618830 | 5580 | 5600 | 5600 | 5580 | 31 |
| 295 | 20230720 | 140300 | 1971445290 | 5580 | 5590 | 5590 | 5580 | 154 |
| 296 | 20230720 | 140200 | 1970584700 | 5580 | 5590 | 5590 | 5580 | 697 |
| 297 | 20230720 | 140100 | 1966693780 | 5590 | 5550 | 5590 | 5550 | 484 |
| 298 | 20230720 | 140000 | 1963993050 | 5550 | 5550 | 5550 | 5550 | 27 |
| 299 | 20230720 | 135900 | 1963843200 | 5550 | 5550 | 5550 | 5550 | 29 |
| 300 | 20230720 | 135800 | 1963682250 | 5550 | 5530 | 5550 | 5520 | 773 |
| 301 | 20230720 | 135700 | 1959413250 | 5530 | 5540 | 5540 | 5520 | 1185 |
| 302 | 20230720 | 135600 | 1952860890 | 5540 | 5580 | 5580 | 5540 | 5573 |
| 303 | 20230720 | 135500 | 1921890970 | 5580 | 5580 | 5580 | 5580 | 26 |
| 304 | 20230720 | 135400 | 1921745890 | 5580 | 5580 | 5580 | 5570 | 472 |
| 305 | 20230720 | 135300 | 1919112310 | 5580 | 5580 | 5580 | 5580 | 9 |
| 306 | 20230720 | 135200 | 1919062090 | 5610 | 5570 | 5610 | 5570 | 3718 |
| 307 | 20230720 | 135100 | 1898207620 | 5570 | 5570 | 5580 | 5570 | 159 |
| 308 | 20230720 | 135000 | 1897320530 | 5570 | 5580 | 5580 | 5570 | 154 |
| 309 | 20230720 | 134900 | 1896461480 | 5580 | 5610 | 5610 | 5580 | 1158 |
| 310 | 20230720 | 134800 | 1889978910 | 5610 | 5610 | 5610 | 5610 | 127 |
| 311 | 20230720 | 134700 | 1889266440 | 5610 | 5620 | 5620 | 5610 | 90 |
| 312 | 20230720 | 134600 | 1888760680 | 5610 | 5620 | 5620 | 5610 | 52 |
| 313 | 20230720 | 134500 | 1888468570 | 5620 | 5620 | 5620 | 5620 | 119 |
| 314 | 20230720 | 134400 | 1887799790 | 5620 | 5620 | 5620 | 5620 | 16 |
| 315 | 20230720 | 134300 | 1887709870 | 5620 | 5620 | 5630 | 5620 | 39 |
| 316 | 20230720 | 134200 | 1887490430 | 5620 | 5620 | 5620 | 5620 | 17 |
| 317 | 20230720 | 134100 | 1887394890 | 5620 | 5620 | 5620 | 5620 | 16 |
| 318 | 20230720 | 134000 | 1887304970 | 5620 | 5620 | 5620 | 5620 | 28 |
| 319 | 20230720 | 133900 | 1887147610 | 5630 | 5620 | 5650 | 5620 | 32 |
| 320 | 20230720 | 133800 | 1886966970 | 5620 | 5610 | 5620 | 5610 | 36 |
| 321 | 20230720 | 133700 | 1886764690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 322 | 20230720 | 133600 | 1886764690 | 5640 | 5610 | 5640 | 5610 | 40 |
| 323 | 20230720 | 133500 | 1886539480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 324 | 20230720 | 133400 | 1886539480 | 5640 | 5640 | 5640 | 5610 | 891 |
| 325 | 20230720 | 133300 | 1881514270 | 5640 | 5620 | 5640 | 5620 | 5016 |
| 326 | 20230720 | 133200 | 1853289150 | 5600 | 5580 | 5600 | 5570 | 865 |
| 327 | 20230720 | 133100 | 1848455460 | 5570 | 5570 | 5570 | 5570 | 45 |
| 328 | 20230720 | 133000 | 1848204810 | 5560 | 5550 | 5560 | 5550 | 23 |
| 329 | 20230720 | 132900 | 1848076990 | 5550 | 5560 | 5560 | 5550 | 516 |
| 330 | 20230720 | 132800 | 1845208450 | 5550 | 5570 | 5570 | 5550 | 2670 |
| 331 | 20230720 | 132700 | 1830364960 | 5570 | 5570 | 5570 | 5570 | 2011 |
| 332 | 20230720 | 132600 | 1819163690 | 5570 | 5570 | 5570 | 5570 | 10 |
| 333 | 20230720 | 132500 | 1819107990 | 5560 | 5590 | 5590 | 5560 | 7087 |
| 334 | 20230720 | 132400 | 1779552240 | 5590 | 5590 | 5590 | 5590 | 33 |
| 335 | 20230720 | 132300 | 1779367770 | 5590 | 5590 | 5590 | 5590 | 50 |
| 336 | 20230720 | 132200 | 1779088270 | 5590 | 5580 | 5590 | 5570 | 535 |
| 337 | 20230720 | 132100 | 1776103900 | 5570 | 5570 | 5580 | 5570 | 119 |
| 338 | 20230720 | 132000 | 1775441060 | 5580 | 5590 | 5590 | 5580 | 1756 |
| 339 | 20230720 | 131900 | 1765631730 | 5600 | 5590 | 5600 | 5590 | 111 |
| 340 | 20230720 | 131800 | 1765010330 | 5590 | 5610 | 5610 | 5590 | 1670 |
| 341 | 20230720 | 131700 | 1755664610 | 5600 | 5600 | 5600 | 5600 | 180 |
| 342 | 20230720 | 131600 | 1754656610 | 5600 | 5600 | 5600 | 5590 | 66 |
| 343 | 20230720 | 131500 | 1754287620 | 5590 | 5610 | 5610 | 5590 | 7837 |
| 344 | 20230720 | 131400 | 1710392740 | 5620 | 5630 | 5640 | 5620 | 4287 |
| 345 | 20230720 | 131300 | 1686257690 | 5640 | 5630 | 5640 | 5630 | 1003 |
| 346 | 20230720 | 131200 | 1680600790 | 5640 | 5650 | 5650 | 5640 | 9568 |
| 347 | 20230720 | 131100 | 1626546490 | 5660 | 5660 | 5660 | 5660 | 808 |
| 348 | 20230720 | 131000 | 1621973210 | 5660 | 5660 | 5660 | 5660 | 2 |
| 349 | 20230720 | 130900 | 1621961890 | 5670 | 5660 | 5670 | 5660 | 129 |
| 350 | 20230720 | 130800 | 1621230480 | 5670 | 5670 | 5670 | 5670 | 49 |
| 351 | 20230720 | 130700 | 1620952650 | 5660 | 5660 | 5660 | 5660 | 33 |
| 352 | 20230720 | 130600 | 1620765870 | 5660 | 5670 | 5670 | 5660 | 168 |
| 353 | 20230720 | 130500 | 1619814980 | 5670 | 5670 | 5670 | 5670 | 1246 |
| 354 | 20230720 | 130400 | 1612750160 | 5680 | 5690 | 5690 | 5680 | 2185 |
| 355 | 20230720 | 130300 | 1600338840 | 5690 | 5690 | 5690 | 5690 | 4 |
| 356 | 20230720 | 130200 | 1600316080 | 5710 | 5710 | 5710 | 5700 | 850 |
| 357 | 20230720 | 130100 | 1595462860 | 5720 | 5720 | 5730 | 5720 | 1370 |
| 358 | 20230720 | 130000 | 1587617200 | 5740 | 5730 | 5740 | 5730 | 27 |
| 359 | 20230720 | 125900 | 1587462260 | 5750 | 5750 | 5750 | 5750 | 1378 |
| 360 | 20230720 | 125800 | 1579538760 | 5750 | 5730 | 5750 | 5710 | 155 |
| 361 | 20230720 | 125700 | 1578650450 | 5750 | 5740 | 5750 | 5730 | 83 |
| 362 | 20230720 | 125600 | 1578173240 | 5740 | 5740 | 5750 | 5730 | 985 |
| 363 | 20230720 | 125500 | 1572514680 | 5760 | 5740 | 5760 | 5720 | 106 |
| 364 | 20230720 | 125400 | 1571905740 | 5750 | 5750 | 5750 | 5720 | 18 |
| 365 | 20230720 | 125300 | 1571802360 | 5750 | 5740 | 5750 | 5730 | 732 |
| 366 | 20230720 | 125200 | 1567597030 | 5730 | 5730 | 5750 | 5730 | 966 |
| 367 | 20230720 | 125100 | 1562053030 | 5730 | 5740 | 5750 | 5730 | 590 |
| 368 | 20230720 | 125000 | 1558669320 | 5750 | 5730 | 5750 | 5730 | 404 |
| 369 | 20230720 | 124900 | 1556350210 | 5740 | 5700 | 5750 | 5700 | 2300 |
| 370 | 20230720 | 124800 | 1543133950 | 5700 | 5690 | 5750 | 5690 | 1260 |
| 371 | 20230720 | 124700 | 1535907820 | 5690 | 5680 | 5690 | 5680 | 113 |
| 372 | 20230720 | 124600 | 1535265550 | 5680 | 5680 | 5680 | 5680 | 471 |
| 373 | 20230720 | 124500 | 1532590270 | 5680 | 5670 | 5680 | 5670 | 176 |
| 374 | 20230720 | 124400 | 1531590820 | 5670 | 5680 | 5680 | 5670 | 80 |
| 375 | 20230720 | 124300 | 1531136720 | 5680 | 5700 | 5700 | 5680 | 17 |
| 376 | 20230720 | 124200 | 1531039860 | 5700 | 5680 | 5700 | 5680 | 26 |
| 377 | 20230720 | 124100 | 1530891700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 378 | 20230720 | 124000 | 1530891700 | 5700 | 5680 | 5700 | 5680 | 1027 |
| 379 | 20230720 | 123900 | 1525039260 | 5680 | 5670 | 5680 | 5670 | 563 |
| 380 | 20230720 | 123800 | 1521841440 | 5680 | 5670 | 5680 | 5670 | 247 |
| 381 | 20230720 | 123700 | 1520440940 | 5680 | 5660 | 5680 | 5660 | 947 |
| 382 | 20230720 | 123600 | 1515068820 | 5660 | 5680 | 5680 | 5660 | 45 |
| 383 | 20230720 | 123500 | 1514813650 | 5680 | 5680 | 5680 | 5680 | 28 |
| 384 | 20230720 | 123400 | 1514654610 | 5680 | 5650 | 5680 | 5650 | 413 |
| 385 | 20230720 | 123300 | 1512309320 | 5680 | 5670 | 5680 | 5650 | 11870 |
| 386 | 20230720 | 123200 | 1445189710 | 5670 | 5670 | 5680 | 5670 | 354 |
| 387 | 20230720 | 123100 | 1443182420 | 5670 | 5670 | 5670 | 5670 | 564 |
| 388 | 20230720 | 123000 | 1439984540 | 5670 | 5680 | 5680 | 5670 | 4428 |
| 389 | 20230720 | 122900 | 1414846500 | 5680 | 5680 | 5680 | 5680 | 18 |
| 390 | 20230720 | 122800 | 1414744260 | 5690 | 5690 | 5690 | 5690 | 269 |
| 391 | 20230720 | 122700 | 1413213650 | 5690 | 5690 | 5690 | 5690 | 15 |
| 392 | 20230720 | 122600 | 1413128300 | 5690 | 5690 | 5690 | 5690 | 57 |
| 393 | 20230720 | 122500 | 1412803970 | 5690 | 5690 | 5690 | 5690 | 42 |
| 394 | 20230720 | 122400 | 1412564990 | 5690 | 5690 | 5690 | 5690 | 9 |
| 395 | 20230720 | 122300 | 1412513780 | 5690 | 5690 | 5690 | 5690 | 96 |
| 396 | 20230720 | 122200 | 1411967540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 397 | 20230720 | 122100 | 1411967540 | 5690 | 5680 | 5690 | 5680 | 63 |
| 398 | 20230720 | 122000 | 1411609100 | 5690 | 5690 | 5690 | 5690 | 10 |
| 399 | 20230720 | 121900 | 1411552200 | 5700 | 5700 | 5700 | 5700 | 27 |
| 400 | 20230720 | 121800 | 1411398300 | 5680 | 5690 | 5690 | 5680 | 396 |
| 401 | 20230720 | 121700 | 1409148240 | 5690 | 5690 | 5690 | 5690 | 59 |
| 402 | 20230720 | 121600 | 1408812530 | 5690 | 5690 | 5690 | 5690 | 10 |
| 403 | 20230720 | 121500 | 1408755630 | 5690 | 5690 | 5690 | 5690 | 10 |
| 404 | 20230720 | 121400 | 1408698730 | 5680 | 5680 | 5680 | 5680 | 0 |
| 405 | 20230720 | 121300 | 1408698730 | 5680 | 5680 | 5680 | 5680 | 40 |
| 406 | 20230720 | 121200 | 1408471530 | 5680 | 5680 | 5680 | 5680 | 150 |
| 407 | 20230720 | 121100 | 1407619530 | 5690 | 5700 | 5700 | 5690 | 219 |
| 408 | 20230720 | 121000 | 1406371760 | 5700 | 5700 | 5700 | 5700 | 2 |
| 409 | 20230720 | 120900 | 1406360360 | 5700 | 5710 | 5710 | 5700 | 6 |
| 410 | 20230720 | 120800 | 1406326120 | 5710 | 5720 | 5720 | 5710 | 63 |
| 411 | 20230720 | 120700 | 1405965860 | 5720 | 5720 | 5720 | 5720 | 8 |
| 412 | 20230720 | 120600 | 1405920100 | 5730 | 5690 | 5730 | 5690 | 1236 |
| 413 | 20230720 | 120500 | 1398875050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 414 | 20230720 | 120400 | 1398875050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 415 | 20230720 | 120300 | 1398875050 | 5690 | 5690 | 5690 | 5690 | 360 |
| 416 | 20230720 | 120200 | 1396826650 | 5690 | 5690 | 5690 | 5690 | 50 |
| 417 | 20230720 | 120100 | 1396542150 | 5680 | 5700 | 5700 | 5680 | 4815 |
| 418 | 20230720 | 120000 | 1369166610 | 5690 | 5720 | 5720 | 5690 | 691 |
| 419 | 20230720 | 115900 | 1365225350 | 5740 | 5740 | 5740 | 5740 | 27 |
| 420 | 20230720 | 115800 | 1365070370 | 5700 | 5730 | 5730 | 5700 | 57 |
| 421 | 20230720 | 115700 | 1364744810 | 5760 | 5760 | 5770 | 5760 | 28 |
| 422 | 20230720 | 115600 | 1364583520 | 5760 | 5760 | 5760 | 5760 | 1 |
| 423 | 20230720 | 115500 | 1364577760 | 5760 | 5730 | 5760 | 5730 | 120 |
| 424 | 20230720 | 115400 | 1363888630 | 5690 | 5690 | 5690 | 5690 | 0 |
| 425 | 20230720 | 115300 | 1363888630 | 5690 | 5700 | 5700 | 5690 | 65 |
| 426 | 20230720 | 115200 | 1363518480 | 5700 | 5700 | 5700 | 5700 | 20 |
| 427 | 20230720 | 115100 | 1363404480 | 5690 | 5700 | 5700 | 5690 | 1852 |
| 428 | 20230720 | 115000 | 1352848620 | 5700 | 5750 | 5750 | 5690 | 2090 |
| 429 | 20230720 | 114900 | 1340922840 | 5750 | 5750 | 5750 | 5750 | 0 |
| 430 | 20230720 | 114800 | 1340922840 | 5750 | 5750 | 5750 | 5750 | 0 |
| 431 | 20230720 | 114700 | 1340922840 | 5750 | 5750 | 5750 | 5750 | 127 |
| 432 | 20230720 | 114600 | 1340192590 | 5730 | 5740 | 5740 | 5730 | 373 |
| 433 | 20230720 | 114500 | 1338051970 | 5740 | 5740 | 5740 | 5740 | 256 |
| 434 | 20230720 | 114400 | 1336582530 | 5740 | 5740 | 5740 | 5740 | 0 |
| 435 | 20230720 | 114300 | 1336582530 | 5740 | 5750 | 5750 | 5740 | 82 |
| 436 | 20230720 | 114200 | 1336111580 | 5750 | 5750 | 5750 | 5750 | 200 |
| 437 | 20230720 | 114100 | 1334961580 | 5750 | 5770 | 5770 | 5750 | 161 |
| 438 | 20230720 | 114000 | 1334034970 | 5760 | 5760 | 5760 | 5760 | 0 |
| 439 | 20230720 | 113900 | 1334034970 | 5760 | 5760 | 5760 | 5760 | 0 |
| 440 | 20230720 | 113800 | 1334034970 | 5760 | 5760 | 5770 | 5760 | 28 |
| 441 | 20230720 | 113700 | 1333873650 | 5770 | 5770 | 5770 | 5770 | 18 |
| 442 | 20230720 | 113600 | 1333769790 | 5750 | 5750 | 5750 | 5750 | 200 |
| 443 | 20230720 | 113500 | 1332619790 | 5770 | 5770 | 5770 | 5770 | 307 |
| 444 | 20230720 | 113400 | 1330848400 | 5770 | 5740 | 5770 | 5740 | 149 |
| 445 | 20230720 | 113300 | 1329992320 | 5740 | 5740 | 5740 | 5740 | 245 |
| 446 | 20230720 | 113200 | 1328586020 | 5750 | 5750 | 5750 | 5750 | 43 |
| 447 | 20230720 | 113100 | 1328338770 | 5740 | 5740 | 5740 | 5740 | 70 |
| 448 | 20230720 | 113000 | 1327936970 | 5750 | 5750 | 5750 | 5750 | 37 |
| 449 | 20230720 | 112900 | 1327724220 | 5750 | 5750 | 5750 | 5750 | 562 |
| 450 | 20230720 | 112800 | 1324492720 | 5740 | 5750 | 5750 | 5740 | 228 |
| 451 | 20230720 | 112700 | 1323183530 | 5750 | 5760 | 5760 | 5750 | 698 |
| 452 | 20230720 | 112600 | 1319166920 | 5770 | 5770 | 5770 | 5770 | 589 |
| 453 | 20230720 | 112500 | 1315768390 | 5700 | 5780 | 5780 | 5660 | 6473 |
| 454 | 20230720 | 112400 | 1278812830 | 5790 | 5790 | 5790 | 5790 | 18 |
| 455 | 20230720 | 112300 | 1278708610 | 5790 | 5800 | 5800 | 5790 | 3505 |
| 456 | 20230720 | 112200 | 1258410040 | 5800 | 5800 | 5810 | 5800 | 225 |
| 457 | 20230720 | 112100 | 1257105030 | 5800 | 5800 | 5820 | 5800 | 728 |
| 458 | 20230720 | 112000 | 1252882550 | 5800 | 5810 | 5810 | 5800 | 2937 |
| 459 | 20230720 | 111900 | 1235844520 | 5800 | 5820 | 5820 | 5800 | 8547 |
| 460 | 20230720 | 111800 | 1186226060 | 5820 | 5830 | 5830 | 5820 | 79 |
| 461 | 20230720 | 111700 | 1185765910 | 5830 | 5830 | 5830 | 5830 | 731 |
| 462 | 20230720 | 111600 | 1181504180 | 5830 | 5830 | 5830 | 5820 | 359 |
| 463 | 20230720 | 111500 | 1179411670 | 5830 | 5830 | 5830 | 5830 | 10 |
| 464 | 20230720 | 111400 | 1179353370 | 5830 | 5830 | 5830 | 5830 | 2 |
| 465 | 20230720 | 111300 | 1179341710 | 5830 | 5810 | 5830 | 5810 | 539 |
| 466 | 20230720 | 111200 | 1176199360 | 5830 | 5830 | 5830 | 5830 | 466 |
| 467 | 20230720 | 111100 | 1173482580 | 5830 | 5830 | 5830 | 5830 | 579 |
| 468 | 20230720 | 111000 | 1170107010 | 5830 | 5810 | 5830 | 5810 | 115 |
| 469 | 20230720 | 110900 | 1169436620 | 5820 | 5820 | 5820 | 5820 | 49 |
| 470 | 20230720 | 110800 | 1169151440 | 5820 | 5820 | 5820 | 5820 | 245 |
| 471 | 20230720 | 110700 | 1167725540 | 5820 | 5820 | 5820 | 5820 | 1280 |
| 472 | 20230720 | 110600 | 1160275940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 473 | 20230720 | 110500 | 1160275940 | 5800 | 5810 | 5810 | 5800 | 545 |
| 474 | 20230720 | 110400 | 1157109750 | 5820 | 5820 | 5820 | 5820 | 231 |
| 475 | 20230720 | 110300 | 1155765330 | 5830 | 5830 | 5830 | 5820 | 632 |
| 476 | 20230720 | 110200 | 1152086920 | 5830 | 5820 | 5830 | 5820 | 989 |
| 477 | 20230720 | 110100 | 1146330580 | 5820 | 5840 | 5850 | 5820 | 891 |
| 478 | 20230720 | 110000 | 1141135380 | 5820 | 5790 | 5850 | 5790 | 16846 |
| 479 | 20230720 | 105900 | 1042986080 | 5790 | 5790 | 5790 | 5790 | 9 |
| 480 | 20230720 | 105800 | 1042933970 | 5790 | 5800 | 5800 | 5790 | 458 |
| 481 | 20230720 | 105700 | 1040277600 | 5800 | 5800 | 5800 | 5800 | 666 |
| 482 | 20230720 | 105600 | 1036414800 | 5800 | 5800 | 5800 | 5800 | 2080 |
| 483 | 20230720 | 105500 | 1024350800 | 5810 | 5790 | 5810 | 5790 | 1370 |
| 484 | 20230720 | 105400 | 1016394120 | 5790 | 5790 | 5790 | 5790 | 707 |
| 485 | 20230720 | 105300 | 1012300590 | 5800 | 5800 | 5800 | 5790 | 2636 |
| 486 | 20230720 | 105200 | 997014480 | 5800 | 5790 | 5810 | 5790 | 5258 |
| 487 | 20230720 | 105100 | 966525490 | 5790 | 5790 | 5790 | 5790 | 771 |
| 488 | 20230720 | 105000 | 962061400 | 5780 | 5770 | 5780 | 5770 | 1830 |
| 489 | 20230720 | 104900 | 951498520 | 5750 | 5780 | 5780 | 5730 | 8590 |
| 490 | 20230720 | 104800 | 902219180 | 5770 | 5760 | 5770 | 5730 | 1635 |
| 491 | 20230720 | 104700 | 892791600 | 5730 | 5750 | 5760 | 5730 | 391 |
| 492 | 20230720 | 104600 | 890547320 | 5750 | 5760 | 5760 | 5750 | 636 |
| 493 | 20230720 | 104500 | 886889220 | 5760 | 5750 | 5770 | 5740 | 999 |
| 494 | 20230720 | 104400 | 881126720 | 5770 | 5770 | 5770 | 5770 | 84 |
| 495 | 20230720 | 104300 | 880642040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20230720 | 104200 | 880642040 | 5740 | 5740 | 5760 | 5740 | 1736 |
| 497 | 20230720 | 104100 | 870667380 | 5750 | 5750 | 5750 | 5750 | 271 |
| 498 | 20230720 | 104000 | 869109130 | 5740 | 5740 | 5740 | 5740 | 201 |
| 499 | 20230720 | 103900 | 867955390 | 5740 | 5740 | 5740 | 5740 | 3 |
| 500 | 20230720 | 103800 | 867938170 | 5740 | 5740 | 5740 | 5740 | 32 |
| 501 | 20230720 | 103700 | 867754490 | 5750 | 5750 | 5750 | 5750 | 1 |
| 502 | 20230720 | 103600 | 867748740 | 5740 | 5740 | 5740 | 5730 | 2730 |
| 503 | 20230720 | 103500 | 852104440 | 5740 | 5750 | 5750 | 5740 | 42 |
| 504 | 20230720 | 103400 | 851862960 | 5750 | 5760 | 5760 | 5750 | 1449 |
| 505 | 20230720 | 103300 | 843526720 | 5750 | 5760 | 5760 | 5740 | 1480 |
| 506 | 20230720 | 103200 | 835008560 | 5770 | 5770 | 5770 | 5770 | 0 |
| 507 | 20230720 | 103100 | 835008560 | 5770 | 5770 | 5770 | 5770 | 415 |
| 508 | 20230720 | 103000 | 832614010 | 5780 | 5780 | 5780 | 5740 | 538 |
| 509 | 20230720 | 102900 | 829524370 | 5780 | 5780 | 5780 | 5780 | 0 |
| 510 | 20230720 | 102800 | 829524370 | 5780 | 5800 | 5800 | 5750 | 783 |
| 511 | 20230720 | 102700 | 825018140 | 5800 | 5800 | 5800 | 5800 | 439 |
| 512 | 20230720 | 102600 | 822471940 | 5800 | 5760 | 5800 | 5760 | 3419 |
| 513 | 20230720 | 102500 | 802665640 | 5760 | 5790 | 5790 | 5760 | 465 |
| 514 | 20230720 | 102400 | 799974100 | 5760 | 5790 | 5790 | 5760 | 617 |
| 515 | 20230720 | 102300 | 796401970 | 5790 | 5750 | 5790 | 5750 | 4905 |
| 516 | 20230720 | 102200 | 768025470 | 5750 | 5730 | 5790 | 5730 | 6176 |
| 517 | 20230720 | 102100 | 732445150 | 5730 | 5730 | 5730 | 5730 | 667 |
| 518 | 20230720 | 102000 | 728623240 | 5720 | 5720 | 5720 | 5710 | 849 |
| 519 | 20230720 | 101900 | 723767010 | 5720 | 5720 | 5720 | 5720 | 95 |
| 520 | 20230720 | 101800 | 723223610 | 5710 | 5710 | 5710 | 5710 | 80 |
| 521 | 20230720 | 101700 | 722766810 | 5700 | 5710 | 5710 | 5700 | 100 |
| 522 | 20230720 | 101600 | 722195820 | 5710 | 5710 | 5710 | 5710 | 213 |
| 523 | 20230720 | 101500 | 720979590 | 5710 | 5710 | 5710 | 5710 | 36 |
| 524 | 20230720 | 101400 | 720774030 | 5700 | 5700 | 5700 | 5700 | 287 |
| 525 | 20230720 | 101300 | 719138130 | 5700 | 5700 | 5710 | 5700 | 24 |
| 526 | 20230720 | 101200 | 719001200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 527 | 20230720 | 101100 | 719001200 | 5700 | 5700 | 5700 | 5700 | 517 |
| 528 | 20230720 | 101000 | 716054300 | 5700 | 5700 | 5700 | 5700 | 82 |
| 529 | 20230720 | 100900 | 715586900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 530 | 20230720 | 100800 | 715586900 | 5700 | 5690 | 5700 | 5690 | 299 |
| 531 | 20230720 | 100700 | 713885490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 532 | 20230720 | 100600 | 713885490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 533 | 20230720 | 100500 | 713885490 | 5690 | 5680 | 5690 | 5680 | 40 |
| 534 | 20230720 | 100400 | 713657950 | 5650 | 5660 | 5660 | 5650 | 87 |
| 535 | 20230720 | 100300 | 713165660 | 5660 | 5660 | 5660 | 5660 | 10 |
| 536 | 20230720 | 100200 | 713109060 | 5650 | 5660 | 5660 | 5650 | 1024 |
| 537 | 20230720 | 100100 | 707318270 | 5660 | 5660 | 5680 | 5660 | 302 |
| 538 | 20230720 | 100000 | 705608910 | 5670 | 5670 | 5670 | 5670 | 694 |
| 539 | 20230720 | 095900 | 701673930 | 5670 | 5670 | 5670 | 5670 | 5 |
| 540 | 20230720 | 095800 | 701645580 | 5670 | 5670 | 5670 | 5670 | 13 |
| 541 | 20230720 | 095700 | 701571870 | 5670 | 5660 | 5670 | 5660 | 494 |
| 542 | 20230720 | 095600 | 698770980 | 5660 | 5660 | 5660 | 5660 | 20 |
| 543 | 20230720 | 095500 | 698657780 | 5670 | 5640 | 5670 | 5640 | 230 |
| 544 | 20230720 | 095400 | 697354280 | 5630 | 5630 | 5630 | 5630 | 1 |
| 545 | 20230720 | 095300 | 697348650 | 5650 | 5650 | 5650 | 5630 | 246 |
| 546 | 20230720 | 095200 | 695959550 | 5670 | 5660 | 5680 | 5660 | 876 |
| 547 | 20230720 | 095100 | 690988490 | 5630 | 5630 | 5630 | 5630 | 1 |
| 548 | 20230720 | 095000 | 690982860 | 5650 | 5630 | 5650 | 5630 | 296 |
| 549 | 20230720 | 094900 | 689316100 | 5630 | 5630 | 5630 | 5630 | 100 |
| 550 | 20230720 | 094800 | 688753100 | 5620 | 5630 | 5630 | 5620 | 140 |
| 551 | 20230720 | 094700 | 687965300 | 5630 | 5630 | 5630 | 5630 | 1148 |
| 552 | 20230720 | 094600 | 681502060 | 5630 | 5640 | 5700 | 5630 | 2213 |
| 553 | 20230720 | 094500 | 668937510 | 5630 | 5630 | 5630 | 5630 | 1039 |
| 554 | 20230720 | 094400 | 663087940 | 5640 | 5640 | 5640 | 5640 | 449 |
| 555 | 20230720 | 094300 | 660555580 | 5640 | 5650 | 5670 | 5640 | 4051 |
| 556 | 20230720 | 094200 | 637678270 | 5650 | 5650 | 5670 | 5650 | 22 |
| 557 | 20230720 | 094100 | 637553910 | 5650 | 5650 | 5670 | 5640 | 108 |
| 558 | 20230720 | 094000 | 636943710 | 5650 | 5660 | 5660 | 5650 | 395 |
| 559 | 20230720 | 093900 | 634711920 | 5670 | 5680 | 5680 | 5670 | 13 |
| 560 | 20230720 | 093800 | 634638200 | 5680 | 5680 | 5680 | 5660 | 514 |
| 561 | 20230720 | 093700 | 631718720 | 5680 | 5680 | 5680 | 5680 | 14 |
| 562 | 20230720 | 093600 | 631639200 | 5680 | 5680 | 5680 | 5640 | 2547 |
| 563 | 20230720 | 093500 | 617232970 | 5690 | 5690 | 5690 | 5670 | 434 |
| 564 | 20230720 | 093400 | 614766130 | 5670 | 5690 | 5690 | 5670 | 165 |
| 565 | 20230720 | 093300 | 613830560 | 5670 | 5700 | 5700 | 5670 | 166 |
| 566 | 20230720 | 093200 | 612885700 | 5700 | 5690 | 5700 | 5690 | 69 |
| 567 | 20230720 | 093100 | 612493070 | 5680 | 5690 | 5690 | 5680 | 767 |
| 568 | 20230720 | 093000 | 608136400 | 5680 | 5680 | 5690 | 5680 | 643 |
| 569 | 20230720 | 092900 | 604484020 | 5650 | 5660 | 5670 | 5650 | 616 |
| 570 | 20230720 | 092800 | 601001240 | 5670 | 5690 | 5740 | 5660 | 4572 |
| 571 | 20230720 | 092700 | 575033950 | 5670 | 5680 | 5680 | 5670 | 3259 |
| 572 | 20230720 | 092600 | 556523800 | 5680 | 5710 | 5710 | 5680 | 16280 |
| 573 | 20230720 | 092500 | 463740290 | 5730 | 5750 | 5750 | 5720 | 6805 |
| 574 | 20230720 | 092400 | 424639820 | 5760 | 5810 | 5820 | 5760 | 2542 |
| 575 | 20230720 | 092300 | 409900030 | 5820 | 5830 | 5830 | 5810 | 1350 |
| 576 | 20230720 | 092200 | 402036250 | 5820 | 5810 | 5830 | 5800 | 1694 |
| 577 | 20230720 | 092100 | 392180480 | 5800 | 5750 | 5800 | 5750 | 17832 |
| 578 | 20230720 | 092000 | 289273850 | 5750 | 5720 | 5750 | 5720 | 210 |
| 579 | 20230720 | 091900 | 288069950 | 5750 | 5740 | 5750 | 5720 | 2007 |
| 580 | 20230720 | 091800 | 276583790 | 5750 | 5740 | 5750 | 5720 | 5028 |
| 581 | 20230720 | 091700 | 247794140 | 5740 | 5740 | 5740 | 5740 | 434 |
| 582 | 20230720 | 091600 | 245302980 | 5720 | 5720 | 5740 | 5720 | 1261 |
| 583 | 20230720 | 091500 | 238072180 | 5720 | 5700 | 5720 | 5690 | 624 |
| 584 | 20230720 | 091400 | 234513350 | 5680 | 5720 | 5730 | 5660 | 3235 |
| 585 | 20230720 | 091300 | 216145410 | 5740 | 5720 | 5750 | 5720 | 578 |
| 586 | 20230720 | 091200 | 212838620 | 5730 | 5750 | 5750 | 5730 | 684 |
| 587 | 20230720 | 091100 | 208915510 | 5750 | 5700 | 5750 | 5690 | 4890 |
| 588 | 20230720 | 091000 | 180969150 | 5690 | 5690 | 5710 | 5670 | 933 |
| 589 | 20230720 | 090900 | 175653910 | 5700 | 5700 | 5700 | 5700 | 207 |
| 590 | 20230720 | 090800 | 174474010 | 5670 | 5690 | 5700 | 5670 | 753 |
| 591 | 20230720 | 090700 | 170203070 | 5690 | 5710 | 5710 | 5690 | 2306 |
| 592 | 20230720 | 090600 | 157065300 | 5720 | 5760 | 5760 | 5710 | 2781 |
| 593 | 20230720 | 090500 | 141097280 | 5760 | 5760 | 5760 | 5750 | 1128 |
| 594 | 20230720 | 090400 | 134601350 | 5760 | 5760 | 5770 | 5750 | 3100 |
| 595 | 20230720 | 090300 | 116729360 | 5760 | 5740 | 5760 | 5720 | 3756 |
| 596 | 20230720 | 090200 | 95128900 | 5750 | 5710 | 5760 | 5700 | 4972 |
| 597 | 20230720 | 090100 | 66555840 | 5710 | 5610 | 5750 | 5610 | 7584 |
| 598 | 20230720 | 090000 | 23554100 | 5600 | 5560 | 5600 | 5560 | 4235 |