29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 3 | 20230705 | 183900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230705 | 183800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230705 | 183700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230705 | 183600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230705 | 183500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230705 | 183400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230705 | 183300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230705 | 183200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230705 | 183100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230705 | 183000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230705 | 182900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230705 | 182800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230705 | 182700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230705 | 182600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230705 | 182500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230705 | 182400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230705 | 182300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230705 | 182200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230705 | 182100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230705 | 182000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230705 | 181900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230705 | 181800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230705 | 181700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230705 | 181600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230705 | 181500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230705 | 181400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230705 | 181300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230705 | 181200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230705 | 181100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230705 | 181000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 33 | 20230705 | 180900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230705 | 180800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230705 | 180700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230705 | 180600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230705 | 180500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230705 | 180400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230705 | 180300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230705 | 180200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230705 | 180100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230705 | 180000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230705 | 175900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230705 | 175800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230705 | 175700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230705 | 175600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230705 | 175500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230705 | 175400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230705 | 175300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230705 | 175200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230705 | 175100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230705 | 175000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230705 | 174900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230705 | 174800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230705 | 174700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230705 | 174600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230705 | 174500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230705 | 174400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230705 | 174300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230705 | 174200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230705 | 174100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230705 | 174000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 63 | 20230705 | 173900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230705 | 173800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230705 | 173700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230705 | 173600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230705 | 173500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230705 | 173400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230705 | 173300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230705 | 173200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230705 | 173100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230705 | 173000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230705 | 172900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230705 | 172800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230705 | 172700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230705 | 172600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230705 | 172500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230705 | 172400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230705 | 172300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230705 | 172200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230705 | 172100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230705 | 172000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230705 | 171900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230705 | 171800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230705 | 171700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230705 | 171600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230705 | 171500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230705 | 171400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230705 | 171300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230705 | 171200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230705 | 171100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230705 | 171000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 93 | 20230705 | 170900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230705 | 170800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230705 | 170700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230705 | 170600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230705 | 170500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230705 | 170400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230705 | 170300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230705 | 170200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230705 | 170100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230705 | 170000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230705 | 165900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230705 | 165800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230705 | 165700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230705 | 165600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230705 | 165500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230705 | 165400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230705 | 165300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230705 | 165200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230705 | 165100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230705 | 165000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230705 | 164900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230705 | 164800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230705 | 164700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230705 | 164600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230705 | 164500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230705 | 164400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230705 | 164300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230705 | 164200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230705 | 164100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230705 | 164000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 123 | 20230705 | 163900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230705 | 163800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230705 | 163700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230705 | 163600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230705 | 163500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230705 | 163400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230705 | 163300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230705 | 163200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230705 | 163100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230705 | 163000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230705 | 162900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230705 | 162800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230705 | 162700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230705 | 162600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230705 | 162500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230705 | 162400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230705 | 162300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230705 | 162200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230705 | 162100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230705 | 162000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230705 | 161900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230705 | 161800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230705 | 161700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230705 | 161600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230705 | 161500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230705 | 161400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230705 | 161300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230705 | 161200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230705 | 161100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230705 | 161000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 153 | 20230705 | 160900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230705 | 160800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230705 | 160700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230705 | 160600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230705 | 160500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230705 | 160400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230705 | 160300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230705 | 160200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230705 | 160100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230705 | 160000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230705 | 155900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230705 | 155800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230705 | 155700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230705 | 155600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230705 | 155500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230705 | 155400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230705 | 155300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230705 | 155200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230705 | 155100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230705 | 155000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230705 | 154900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230705 | 154800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230705 | 154700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230705 | 154600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230705 | 154500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230705 | 154400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230705 | 154300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230705 | 154200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230705 | 154100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230705 | 154000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 183 | 20230705 | 153900 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230705 | 153800 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230705 | 153700 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230705 | 153600 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230705 | 153500 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230705 | 153400 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230705 | 153300 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230705 | 153200 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230705 | 153100 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230705 | 153000 | 2370667680 | 6760 | 6760 | 6760 | 6760 | 7754 |
| 193 | 20230705 | 152900 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20230705 | 152800 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20230705 | 152700 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20230705 | 152600 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20230705 | 152500 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230705 | 152400 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230705 | 152300 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230705 | 152200 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230705 | 152100 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230705 | 152000 | 2318250640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230705 | 151900 | 2318250640 | 6790 | 6780 | 6790 | 6770 | 187 |
| 204 | 20230705 | 151800 | 2316982960 | 6790 | 6810 | 6820 | 6790 | 1116 |
| 205 | 20230705 | 151700 | 2309395250 | 6810 | 6800 | 6810 | 6800 | 442 |
| 206 | 20230705 | 151600 | 2306389630 | 6800 | 6790 | 6800 | 6790 | 543 |
| 207 | 20230705 | 151500 | 2302702580 | 6790 | 6780 | 6790 | 6780 | 2 |
| 208 | 20230705 | 151400 | 2302689010 | 6800 | 6770 | 6800 | 6770 | 5195 |
| 209 | 20230705 | 151300 | 2267421010 | 6780 | 6780 | 6780 | 6780 | 153 |
| 210 | 20230705 | 151200 | 2266383670 | 6780 | 6780 | 6780 | 6780 | 201 |
| 211 | 20230705 | 151100 | 2265020890 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230705 | 151000 | 2265020890 | 6770 | 6770 | 6770 | 6770 | 768 |
| 213 | 20230705 | 150900 | 2259821530 | 6760 | 6760 | 6770 | 6760 | 4 |
| 214 | 20230705 | 150800 | 2259794470 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230705 | 150700 | 2259794470 | 6760 | 6770 | 6770 | 6760 | 1006 |
| 216 | 20230705 | 150600 | 2252983890 | 6770 | 6770 | 6770 | 6770 | 6 |
| 217 | 20230705 | 150500 | 2252943270 | 6770 | 6760 | 6770 | 6760 | 51 |
| 218 | 20230705 | 150400 | 2252598010 | 6770 | 6770 | 6770 | 6770 | 2 |
| 219 | 20230705 | 150300 | 2252584470 | 6760 | 6760 | 6770 | 6760 | 249 |
| 220 | 20230705 | 150200 | 2250901220 | 6760 | 6760 | 6760 | 6760 | 4 |
| 221 | 20230705 | 150100 | 2250874180 | 6750 | 6760 | 6760 | 6750 | 87 |
| 222 | 20230705 | 150000 | 2250286280 | 6760 | 6750 | 6760 | 6750 | 492 |
| 223 | 20230705 | 145900 | 2246964970 | 6750 | 6750 | 6760 | 6750 | 248 |
| 224 | 20230705 | 145800 | 2245290940 | 6750 | 6750 | 6750 | 6740 | 81 |
| 225 | 20230705 | 145700 | 2244744220 | 6760 | 6750 | 6760 | 6750 | 111 |
| 226 | 20230705 | 145600 | 2243994800 | 6750 | 6750 | 6760 | 6750 | 194 |
| 227 | 20230705 | 145500 | 2242685190 | 6750 | 6750 | 6760 | 6750 | 275 |
| 228 | 20230705 | 145400 | 2240828920 | 6750 | 6750 | 6760 | 6750 | 844 |
| 229 | 20230705 | 145300 | 2235125440 | 6750 | 6760 | 6760 | 6750 | 243 |
| 230 | 20230705 | 145200 | 2233484440 | 6750 | 6750 | 6760 | 6740 | 210 |
| 231 | 20230705 | 145100 | 2232067500 | 6740 | 6740 | 6750 | 6740 | 230 |
| 232 | 20230705 | 145000 | 2230517140 | 6740 | 6750 | 6760 | 6740 | 3577 |
| 233 | 20230705 | 144900 | 2206377480 | 6760 | 6750 | 6760 | 6750 | 138 |
| 234 | 20230705 | 144800 | 2205445780 | 6760 | 6750 | 6760 | 6750 | 225 |
| 235 | 20230705 | 144700 | 2203927010 | 6750 | 6750 | 6760 | 6750 | 195 |
| 236 | 20230705 | 144600 | 2202610450 | 6750 | 6750 | 6760 | 6750 | 86 |
| 237 | 20230705 | 144500 | 2202029860 | 6750 | 6760 | 6760 | 6750 | 422 |
| 238 | 20230705 | 144400 | 2199180270 | 6770 | 6750 | 6770 | 6750 | 130 |
| 239 | 20230705 | 144300 | 2198302070 | 6760 | 6750 | 6760 | 6750 | 1327 |
| 240 | 20230705 | 144200 | 2189344470 | 6740 | 6750 | 6750 | 6740 | 327 |
| 241 | 20230705 | 144100 | 2187139730 | 6740 | 6740 | 6740 | 6730 | 413 |
| 242 | 20230705 | 144000 | 2184356140 | 6740 | 6730 | 6740 | 6730 | 126 |
| 243 | 20230705 | 143900 | 2183508010 | 6730 | 6740 | 6740 | 6730 | 215 |
| 244 | 20230705 | 143800 | 2182060790 | 6740 | 6730 | 6750 | 6730 | 301 |
| 245 | 20230705 | 143700 | 2180032520 | 6730 | 6740 | 6740 | 6730 | 148 |
| 246 | 20230705 | 143600 | 2179035660 | 6740 | 6730 | 6740 | 6730 | 320 |
| 247 | 20230705 | 143500 | 2176882040 | 6730 | 6740 | 6740 | 6730 | 68 |
| 248 | 20230705 | 143400 | 2176424370 | 6740 | 6730 | 6750 | 6730 | 572 |
| 249 | 20230705 | 143300 | 2172566210 | 6730 | 6740 | 6740 | 6730 | 278 |
| 250 | 20230705 | 143200 | 2170694310 | 6740 | 6720 | 6750 | 6720 | 1066 |
| 251 | 20230705 | 143100 | 2163509700 | 6730 | 6730 | 6730 | 6720 | 299 |
| 252 | 20230705 | 143000 | 2161498520 | 6730 | 6720 | 6730 | 6720 | 495 |
| 253 | 20230705 | 142900 | 2158168960 | 6720 | 6720 | 6740 | 6720 | 1516 |
| 254 | 20230705 | 142800 | 2147967130 | 6720 | 6730 | 6730 | 6720 | 400 |
| 255 | 20230705 | 142700 | 2145278540 | 6720 | 6730 | 6730 | 6720 | 470 |
| 256 | 20230705 | 142600 | 2142119820 | 6720 | 6730 | 6740 | 6720 | 723 |
| 257 | 20230705 | 142500 | 2137256880 | 6730 | 6740 | 6740 | 6720 | 470 |
| 258 | 20230705 | 142400 | 2134096410 | 6730 | 6720 | 6740 | 6720 | 666 |
| 259 | 20230705 | 142300 | 2129616650 | 6730 | 6730 | 6740 | 6720 | 1287 |
| 260 | 20230705 | 142200 | 2120956000 | 6730 | 6730 | 6740 | 6720 | 442 |
| 261 | 20230705 | 142100 | 2117983830 | 6720 | 6730 | 6740 | 6720 | 1776 |
| 262 | 20230705 | 142000 | 2106032290 | 6730 | 6730 | 6740 | 6720 | 230 |
| 263 | 20230705 | 141900 | 2104484670 | 6740 | 6730 | 6740 | 6730 | 595 |
| 264 | 20230705 | 141800 | 2100479720 | 6730 | 6740 | 6750 | 6730 | 659 |
| 265 | 20230705 | 141700 | 2096042370 | 6740 | 6740 | 6740 | 6730 | 827 |
| 266 | 20230705 | 141600 | 2090472420 | 6730 | 6740 | 6740 | 6730 | 366 |
| 267 | 20230705 | 141500 | 2088008640 | 6740 | 6740 | 6750 | 6740 | 720 |
| 268 | 20230705 | 141400 | 2083155530 | 6740 | 6750 | 6750 | 6740 | 416 |
| 269 | 20230705 | 141300 | 2080350790 | 6740 | 6750 | 6760 | 6740 | 2122 |
| 270 | 20230705 | 141200 | 2066027470 | 6750 | 6760 | 6760 | 6750 | 350 |
| 271 | 20230705 | 141100 | 2063664550 | 6750 | 6740 | 6760 | 6740 | 685 |
| 272 | 20230705 | 141000 | 2059042930 | 6750 | 6750 | 6750 | 6730 | 1114 |
| 273 | 20230705 | 140900 | 2051536760 | 6760 | 6740 | 6760 | 6730 | 830 |
| 274 | 20230705 | 140800 | 2045945020 | 6740 | 6740 | 6740 | 6730 | 396 |
| 275 | 20230705 | 140700 | 2043279250 | 6740 | 6740 | 6740 | 6720 | 541 |
| 276 | 20230705 | 140600 | 2039638290 | 6740 | 6730 | 6740 | 6730 | 3034 |
| 277 | 20230705 | 140500 | 2019215910 | 6740 | 6740 | 6740 | 6730 | 438 |
| 278 | 20230705 | 140400 | 2016267560 | 6730 | 6740 | 6740 | 6730 | 404 |
| 279 | 20230705 | 140300 | 2013548250 | 6740 | 6740 | 6740 | 6730 | 471 |
| 280 | 20230705 | 140200 | 2010377870 | 6730 | 6730 | 6740 | 6730 | 551 |
| 281 | 20230705 | 140100 | 2006669220 | 6740 | 6730 | 6740 | 6730 | 162 |
| 282 | 20230705 | 140000 | 2005578840 | 6730 | 6730 | 6730 | 6720 | 1147 |
| 283 | 20230705 | 135900 | 1997861420 | 6740 | 6730 | 6740 | 6730 | 291 |
| 284 | 20230705 | 135800 | 1995902520 | 6730 | 6730 | 6730 | 6720 | 328 |
| 285 | 20230705 | 135700 | 1993696590 | 6720 | 6730 | 6740 | 6720 | 721 |
| 286 | 20230705 | 135600 | 1988845730 | 6720 | 6730 | 6730 | 6720 | 336 |
| 287 | 20230705 | 135500 | 1986587800 | 6720 | 6730 | 6730 | 6720 | 901 |
| 288 | 20230705 | 135400 | 1980528530 | 6720 | 6720 | 6730 | 6720 | 1075 |
| 289 | 20230705 | 135300 | 1973299520 | 6720 | 6720 | 6730 | 6720 | 480 |
| 290 | 20230705 | 135200 | 1970073670 | 6730 | 6720 | 6730 | 6720 | 279 |
| 291 | 20230705 | 135100 | 1968198600 | 6720 | 6720 | 6730 | 6720 | 1023 |
| 292 | 20230705 | 135000 | 1961322820 | 6720 | 6720 | 6730 | 6720 | 418 |
| 293 | 20230705 | 134900 | 1958513730 | 6720 | 6730 | 6730 | 6720 | 758 |
| 294 | 20230705 | 134800 | 1953413950 | 6720 | 6720 | 6730 | 6720 | 726 |
| 295 | 20230705 | 134700 | 1948534880 | 6720 | 6730 | 6730 | 6720 | 443 |
| 296 | 20230705 | 134600 | 1945556870 | 6730 | 6730 | 6730 | 6720 | 1030 |
| 297 | 20230705 | 134500 | 1938629050 | 6720 | 6720 | 6730 | 6720 | 550 |
| 298 | 20230705 | 134400 | 1934933030 | 6720 | 6730 | 6730 | 6720 | 494 |
| 299 | 20230705 | 134300 | 1931612740 | 6730 | 6720 | 6730 | 6720 | 734 |
| 300 | 20230705 | 134200 | 1926679740 | 6720 | 6720 | 6720 | 6720 | 553 |
| 301 | 20230705 | 134100 | 1922963580 | 6730 | 6720 | 6730 | 6720 | 438 |
| 302 | 20230705 | 134000 | 1920020190 | 6720 | 6720 | 6730 | 6720 | 474 |
| 303 | 20230705 | 133900 | 1916834870 | 6730 | 6720 | 6730 | 6720 | 697 |
| 304 | 20230705 | 133800 | 1912149830 | 6720 | 6720 | 6730 | 6720 | 411 |
| 305 | 20230705 | 133700 | 1909387520 | 6720 | 6720 | 6730 | 6720 | 375 |
| 306 | 20230705 | 133600 | 1906866420 | 6720 | 6730 | 6730 | 6720 | 659 |
| 307 | 20230705 | 133500 | 1902437390 | 6720 | 6730 | 6730 | 6720 | 399 |
| 308 | 20230705 | 133400 | 1899755060 | 6720 | 6720 | 6730 | 6720 | 4386 |
| 309 | 20230705 | 133300 | 1870281060 | 6720 | 6730 | 6740 | 6720 | 924 |
| 310 | 20230705 | 133200 | 1864065770 | 6720 | 6730 | 6730 | 6720 | 584 |
| 311 | 20230705 | 133100 | 1860140840 | 6730 | 6720 | 6730 | 6720 | 605 |
| 312 | 20230705 | 133000 | 1856072760 | 6720 | 6720 | 6730 | 6720 | 1395 |
| 313 | 20230705 | 132900 | 1846687840 | 6730 | 6730 | 6740 | 6720 | 785 |
| 314 | 20230705 | 132800 | 1841405310 | 6740 | 6730 | 6740 | 6720 | 301 |
| 315 | 20230705 | 132700 | 1839380810 | 6730 | 6730 | 6730 | 6720 | 623 |
| 316 | 20230705 | 132600 | 1835189540 | 6730 | 6730 | 6740 | 6730 | 341 |
| 317 | 20230705 | 132500 | 1832894540 | 6730 | 6730 | 6730 | 6720 | 532 |
| 318 | 20230705 | 132400 | 1829314910 | 6730 | 6730 | 6740 | 6720 | 1517 |
| 319 | 20230705 | 132300 | 1819106770 | 6730 | 6730 | 6730 | 6720 | 5433 |
| 320 | 20230705 | 132200 | 1782544900 | 6740 | 6740 | 6750 | 6730 | 297 |
| 321 | 20230705 | 132100 | 1780545260 | 6730 | 6730 | 6740 | 6730 | 649 |
| 322 | 20230705 | 132000 | 1776174970 | 6740 | 6730 | 6740 | 6730 | 861 |
| 323 | 20230705 | 131900 | 1770374270 | 6740 | 6730 | 6740 | 6730 | 487 |
| 324 | 20230705 | 131800 | 1767096480 | 6740 | 6730 | 6740 | 6730 | 658 |
| 325 | 20230705 | 131700 | 1762667190 | 6730 | 6740 | 6740 | 6730 | 355 |
| 326 | 20230705 | 131600 | 1760276230 | 6750 | 6750 | 6750 | 6730 | 1642 |
| 327 | 20230705 | 131500 | 1749210050 | 6750 | 6740 | 6750 | 6740 | 660 |
| 328 | 20230705 | 131400 | 1744760630 | 6740 | 6740 | 6750 | 6740 | 268 |
| 329 | 20230705 | 131300 | 1742954090 | 6740 | 6750 | 6750 | 6740 | 532 |
| 330 | 20230705 | 131200 | 1739368300 | 6740 | 6740 | 6750 | 6740 | 860 |
| 331 | 20230705 | 131100 | 1733571880 | 6740 | 6750 | 6750 | 6740 | 393 |
| 332 | 20230705 | 131000 | 1730919860 | 6750 | 6750 | 6760 | 6750 | 478 |
| 333 | 20230705 | 130900 | 1727692820 | 6750 | 6760 | 6760 | 6750 | 242 |
| 334 | 20230705 | 130800 | 1726059270 | 6750 | 6760 | 6760 | 6750 | 1333 |
| 335 | 20230705 | 130700 | 1717052450 | 6770 | 6760 | 6770 | 6760 | 380 |
| 336 | 20230705 | 130600 | 1714483340 | 6770 | 6760 | 6770 | 6760 | 464 |
| 337 | 20230705 | 130500 | 1711346600 | 6770 | 6770 | 6770 | 6770 | 297 |
| 338 | 20230705 | 130400 | 1709335910 | 6770 | 6780 | 6780 | 6770 | 603 |
| 339 | 20230705 | 130300 | 1705253580 | 6780 | 6770 | 6780 | 6770 | 398 |
| 340 | 20230705 | 130200 | 1702559040 | 6770 | 6780 | 6790 | 6770 | 782 |
| 341 | 20230705 | 130100 | 1697258920 | 6780 | 6780 | 6780 | 6780 | 332 |
| 342 | 20230705 | 130000 | 1695007960 | 6780 | 6780 | 6780 | 6770 | 449 |
| 343 | 20230705 | 125900 | 1691966410 | 6780 | 6780 | 6790 | 6770 | 688 |
| 344 | 20230705 | 125800 | 1687303530 | 6780 | 6780 | 6790 | 6780 | 2514 |
| 345 | 20230705 | 125700 | 1670258590 | 6780 | 6780 | 6790 | 6780 | 956 |
| 346 | 20230705 | 125600 | 1663776890 | 6790 | 6790 | 6790 | 6780 | 422 |
| 347 | 20230705 | 125500 | 1660915210 | 6790 | 6780 | 6790 | 6780 | 491 |
| 348 | 20230705 | 125400 | 1657583280 | 6790 | 6780 | 6790 | 6780 | 389 |
| 349 | 20230705 | 125300 | 1654945810 | 6780 | 6790 | 6790 | 6780 | 538 |
| 350 | 20230705 | 125200 | 1651297570 | 6790 | 6790 | 6790 | 6780 | 556 |
| 351 | 20230705 | 125100 | 1647527740 | 6790 | 6780 | 6800 | 6780 | 2154 |
| 352 | 20230705 | 125000 | 1632887950 | 6780 | 6780 | 6790 | 6780 | 819 |
| 353 | 20230705 | 124900 | 1627334050 | 6790 | 6790 | 6790 | 6780 | 183 |
| 354 | 20230705 | 124800 | 1626093030 | 6790 | 6800 | 6800 | 6780 | 392 |
| 355 | 20230705 | 124700 | 1623432050 | 6800 | 6780 | 6800 | 6780 | 4035 |
| 356 | 20230705 | 124600 | 1596006730 | 6780 | 6780 | 6780 | 6770 | 372 |
| 357 | 20230705 | 124500 | 1593486470 | 6780 | 6790 | 6790 | 6770 | 587 |
| 358 | 20230705 | 124400 | 1589508760 | 6790 | 6790 | 6790 | 6780 | 837 |
| 359 | 20230705 | 124300 | 1583833720 | 6780 | 6790 | 6790 | 6780 | 455 |
| 360 | 20230705 | 124200 | 1580748440 | 6790 | 6780 | 6790 | 6780 | 466 |
| 361 | 20230705 | 124100 | 1577588810 | 6790 | 6770 | 6790 | 6770 | 1675 |
| 362 | 20230705 | 124000 | 1566224060 | 6770 | 6750 | 6770 | 6750 | 1124 |
| 363 | 20230705 | 123900 | 1558625670 | 6760 | 6750 | 6760 | 6740 | 603 |
| 364 | 20230705 | 123800 | 1554557600 | 6750 | 6740 | 6750 | 6740 | 352 |
| 365 | 20230705 | 123700 | 1552184590 | 6750 | 6740 | 6760 | 6740 | 919 |
| 366 | 20230705 | 123600 | 1545983520 | 6740 | 6740 | 6740 | 6730 | 612 |
| 367 | 20230705 | 123500 | 1541860050 | 6740 | 6740 | 6740 | 6730 | 720 |
| 368 | 20230705 | 123400 | 1537010620 | 6740 | 6730 | 6740 | 6720 | 1698 |
| 369 | 20230705 | 123300 | 1525578310 | 6720 | 6740 | 6740 | 6720 | 969 |
| 370 | 20230705 | 123200 | 1519056940 | 6730 | 6730 | 6740 | 6730 | 309 |
| 371 | 20230705 | 123100 | 1516977340 | 6740 | 6730 | 6740 | 6720 | 350 |
| 372 | 20230705 | 123000 | 1514622250 | 6730 | 6740 | 6740 | 6720 | 2435 |
| 373 | 20230705 | 122900 | 1498235340 | 6740 | 6730 | 6740 | 6730 | 398 |
| 374 | 20230705 | 122800 | 1495556510 | 6730 | 6730 | 6740 | 6730 | 547 |
| 375 | 20230705 | 122700 | 1491873800 | 6740 | 6730 | 6740 | 6730 | 729 |
| 376 | 20230705 | 122600 | 1486967010 | 6730 | 6740 | 6740 | 6730 | 449 |
| 377 | 20230705 | 122500 | 1483944760 | 6740 | 6730 | 6740 | 6720 | 1087 |
| 378 | 20230705 | 122400 | 1476626350 | 6720 | 6730 | 6740 | 6720 | 540 |
| 379 | 20230705 | 122300 | 1472992310 | 6730 | 6720 | 6740 | 6720 | 415 |
| 380 | 20230705 | 122200 | 1470200240 | 6730 | 6730 | 6740 | 6720 | 577 |
| 381 | 20230705 | 122100 | 1466318830 | 6720 | 6730 | 6740 | 6720 | 2433 |
| 382 | 20230705 | 122000 | 1449948390 | 6730 | 6740 | 6740 | 6730 | 364 |
| 383 | 20230705 | 121900 | 1447497120 | 6740 | 6740 | 6740 | 6730 | 842 |
| 384 | 20230705 | 121800 | 1441828910 | 6740 | 6730 | 6740 | 6730 | 210 |
| 385 | 20230705 | 121700 | 1440415570 | 6730 | 6740 | 6740 | 6730 | 2716 |
| 386 | 20230705 | 121600 | 1422126860 | 6740 | 6740 | 6750 | 6740 | 588 |
| 387 | 20230705 | 121500 | 1418163640 | 6750 | 6730 | 6750 | 6730 | 616 |
| 388 | 20230705 | 121400 | 1414013520 | 6730 | 6730 | 6740 | 6730 | 562 |
| 389 | 20230705 | 121300 | 1410229890 | 6730 | 6730 | 6740 | 6730 | 456 |
| 390 | 20230705 | 121200 | 1407160380 | 6730 | 6730 | 6740 | 6730 | 840 |
| 391 | 20230705 | 121100 | 1401506660 | 6730 | 6730 | 6740 | 6730 | 259 |
| 392 | 20230705 | 121000 | 1399763230 | 6730 | 6740 | 6740 | 6730 | 739 |
| 393 | 20230705 | 120900 | 1394789670 | 6740 | 6730 | 6740 | 6730 | 934 |
| 394 | 20230705 | 120800 | 1388496830 | 6730 | 6730 | 6740 | 6730 | 737 |
| 395 | 20230705 | 120700 | 1383536810 | 6730 | 6740 | 6740 | 6730 | 503 |
| 396 | 20230705 | 120600 | 1380151050 | 6740 | 6740 | 6740 | 6730 | 260 |
| 397 | 20230705 | 120500 | 1378401010 | 6730 | 6730 | 6740 | 6730 | 537 |
| 398 | 20230705 | 120400 | 1374786740 | 6730 | 6740 | 6740 | 6730 | 615 |
| 399 | 20230705 | 120300 | 1370647670 | 6740 | 6730 | 6740 | 6730 | 269 |
| 400 | 20230705 | 120200 | 1368837280 | 6730 | 6740 | 6750 | 6730 | 549 |
| 401 | 20230705 | 120100 | 1365140560 | 6740 | 6740 | 6750 | 6740 | 317 |
| 402 | 20230705 | 120000 | 1363003880 | 6740 | 6740 | 6750 | 6730 | 695 |
| 403 | 20230705 | 115900 | 1358319970 | 6740 | 6740 | 6750 | 6740 | 2593 |
| 404 | 20230705 | 115800 | 1340843050 | 6750 | 6750 | 6750 | 6740 | 353 |
| 405 | 20230705 | 115700 | 1338462030 | 6750 | 6750 | 6760 | 6750 | 322 |
| 406 | 20230705 | 115600 | 1336288020 | 6750 | 6760 | 6760 | 6740 | 1100 |
| 407 | 20230705 | 115500 | 1328862820 | 6750 | 6750 | 6760 | 6750 | 340 |
| 408 | 20230705 | 115400 | 1326567280 | 6750 | 6740 | 6750 | 6740 | 584 |
| 409 | 20230705 | 115300 | 1322628180 | 6740 | 6760 | 6760 | 6740 | 1609 |
| 410 | 20230705 | 115200 | 1311768690 | 6750 | 6750 | 6760 | 6740 | 730 |
| 411 | 20230705 | 115100 | 1306844530 | 6740 | 6730 | 6750 | 6730 | 342 |
| 412 | 20230705 | 115000 | 1304538880 | 6730 | 6740 | 6740 | 6730 | 1121 |
| 413 | 20230705 | 114900 | 1296988540 | 6730 | 6730 | 6740 | 6730 | 560 |
| 414 | 20230705 | 114800 | 1293218590 | 6740 | 6730 | 6740 | 6730 | 446 |
| 415 | 20230705 | 114700 | 1290216210 | 6730 | 6730 | 6740 | 6730 | 1188 |
| 416 | 20230705 | 114600 | 1282213970 | 6730 | 6730 | 6740 | 6730 | 363 |
| 417 | 20230705 | 114500 | 1279770920 | 6730 | 6730 | 6740 | 6730 | 613 |
| 418 | 20230705 | 114400 | 1275645420 | 6740 | 6730 | 6740 | 6730 | 2767 |
| 419 | 20230705 | 114300 | 1257023490 | 6730 | 6730 | 6740 | 6730 | 1280 |
| 420 | 20230705 | 114200 | 1248407120 | 6740 | 6730 | 6740 | 6720 | 666 |
| 421 | 20230705 | 114100 | 1243927400 | 6730 | 6730 | 6740 | 6720 | 736 |
| 422 | 20230705 | 114000 | 1238974310 | 6730 | 6730 | 6730 | 6720 | 201 |
| 423 | 20230705 | 113900 | 1237623460 | 6720 | 6730 | 6740 | 6720 | 1548 |
| 424 | 20230705 | 113800 | 1227206180 | 6740 | 6730 | 6740 | 6730 | 404 |
| 425 | 20230705 | 113700 | 1224486800 | 6740 | 6740 | 6750 | 6730 | 728 |
| 426 | 20230705 | 113600 | 1219582270 | 6740 | 6740 | 6750 | 6730 | 1285 |
| 427 | 20230705 | 113500 | 1210924070 | 6730 | 6730 | 6730 | 6720 | 387 |
| 428 | 20230705 | 113400 | 1208322500 | 6720 | 6720 | 6730 | 6720 | 570 |
| 429 | 20230705 | 113300 | 1204490550 | 6720 | 6730 | 6740 | 6720 | 509 |
| 430 | 20230705 | 113200 | 1201068810 | 6730 | 6730 | 6740 | 6730 | 1049 |
| 431 | 20230705 | 113100 | 1194009020 | 6730 | 6740 | 6740 | 6730 | 747 |
| 432 | 20230705 | 113000 | 1188981470 | 6740 | 6740 | 6740 | 6730 | 1235 |
| 433 | 20230705 | 112900 | 1180669640 | 6740 | 6740 | 6740 | 6730 | 3463 |
| 434 | 20230705 | 112800 | 1157362360 | 6730 | 6740 | 6740 | 6730 | 590 |
| 435 | 20230705 | 112700 | 1153389540 | 6740 | 6740 | 6750 | 6730 | 2848 |
| 436 | 20230705 | 112600 | 1134187500 | 6740 | 6740 | 6740 | 6730 | 3183 |
| 437 | 20230705 | 112500 | 1112734550 | 6740 | 6730 | 6740 | 6730 | 963 |
| 438 | 20230705 | 112400 | 1106250490 | 6740 | 6730 | 6740 | 6730 | 663 |
| 439 | 20230705 | 112300 | 1101785900 | 6740 | 6740 | 6750 | 6730 | 972 |
| 440 | 20230705 | 112200 | 1095235140 | 6740 | 6730 | 6740 | 6730 | 1101 |
| 441 | 20230705 | 112100 | 1087819760 | 6730 | 6740 | 6740 | 6730 | 413 |
| 442 | 20230705 | 112000 | 1085040050 | 6730 | 6740 | 6740 | 6730 | 1054 |
| 443 | 20230705 | 111900 | 1077941940 | 6730 | 6750 | 6750 | 6720 | 11532 |
| 444 | 20230705 | 111800 | 1000277890 | 6750 | 6750 | 6750 | 6750 | 1651 |
| 445 | 20230705 | 111700 | 989133640 | 6750 | 6750 | 6760 | 6740 | 2352 |
| 446 | 20230705 | 111600 | 973268390 | 6750 | 6750 | 6760 | 6750 | 1724 |
| 447 | 20230705 | 111500 | 961631030 | 6750 | 6760 | 6760 | 6740 | 3667 |
| 448 | 20230705 | 111400 | 936878400 | 6760 | 6750 | 6770 | 6750 | 2423 |
| 449 | 20230705 | 111300 | 920511870 | 6760 | 6760 | 6770 | 6750 | 4386 |
| 450 | 20230705 | 111200 | 890878640 | 6760 | 6770 | 6770 | 6760 | 2422 |
| 451 | 20230705 | 111100 | 874504240 | 6770 | 6770 | 6770 | 6760 | 2767 |
| 452 | 20230705 | 111000 | 855791200 | 6770 | 6780 | 6780 | 6760 | 3378 |
| 453 | 20230705 | 110900 | 832937020 | 6780 | 6810 | 6810 | 6770 | 39609 |
| 454 | 20230705 | 110800 | 563789920 | 6810 | 6820 | 6820 | 6810 | 568 |
| 455 | 20230705 | 110700 | 559921720 | 6810 | 6820 | 6820 | 6810 | 352 |
| 456 | 20230705 | 110600 | 557524380 | 6810 | 6810 | 6810 | 6810 | 491 |
| 457 | 20230705 | 110500 | 554180670 | 6820 | 6810 | 6820 | 6810 | 421 |
| 458 | 20230705 | 110400 | 551312990 | 6810 | 6820 | 6820 | 6810 | 485 |
| 459 | 20230705 | 110300 | 548010070 | 6810 | 6810 | 6820 | 6810 | 190 |
| 460 | 20230705 | 110200 | 546716140 | 6810 | 6810 | 6820 | 6810 | 580 |
| 461 | 20230705 | 110100 | 542765000 | 6820 | 6810 | 6820 | 6810 | 494 |
| 462 | 20230705 | 110000 | 539400690 | 6810 | 6810 | 6820 | 6810 | 175 |
| 463 | 20230705 | 105900 | 538208930 | 6820 | 6810 | 6820 | 6810 | 296 |
| 464 | 20230705 | 105800 | 536192950 | 6810 | 6820 | 6820 | 6810 | 80 |
| 465 | 20230705 | 105700 | 535647830 | 6810 | 6820 | 6820 | 6810 | 287 |
| 466 | 20230705 | 105600 | 533691040 | 6820 | 6820 | 6830 | 6810 | 1430 |
| 467 | 20230705 | 105500 | 523930960 | 6820 | 6830 | 6830 | 6820 | 256 |
| 468 | 20230705 | 105400 | 522184720 | 6820 | 6810 | 6820 | 6810 | 332 |
| 469 | 20230705 | 105300 | 519922690 | 6810 | 6820 | 6830 | 6810 | 566 |
| 470 | 20230705 | 105200 | 516065110 | 6820 | 6820 | 6820 | 6810 | 1411 |
| 471 | 20230705 | 105100 | 506442310 | 6820 | 6820 | 6820 | 6810 | 581 |
| 472 | 20230705 | 105000 | 502482190 | 6820 | 6830 | 6830 | 6820 | 450 |
| 473 | 20230705 | 104900 | 499413150 | 6830 | 6820 | 6830 | 6820 | 35 |
| 474 | 20230705 | 104800 | 499174430 | 6820 | 6830 | 6830 | 6820 | 379 |
| 475 | 20230705 | 104700 | 496589620 | 6820 | 6830 | 6830 | 6820 | 361 |
| 476 | 20230705 | 104600 | 494127290 | 6830 | 6810 | 6830 | 6810 | 121 |
| 477 | 20230705 | 104500 | 493302500 | 6820 | 6810 | 6820 | 6810 | 677 |
| 478 | 20230705 | 104400 | 488690460 | 6810 | 6810 | 6820 | 6810 | 134 |
| 479 | 20230705 | 104300 | 487777900 | 6810 | 6820 | 6820 | 6810 | 285 |
| 480 | 20230705 | 104200 | 485835640 | 6820 | 6810 | 6820 | 6810 | 459 |
| 481 | 20230705 | 104100 | 482708750 | 6810 | 6820 | 6820 | 6810 | 642 |
| 482 | 20230705 | 104000 | 478330780 | 6820 | 6820 | 6830 | 6820 | 59 |
| 483 | 20230705 | 103900 | 477928380 | 6820 | 6810 | 6820 | 6810 | 560 |
| 484 | 20230705 | 103800 | 474112240 | 6810 | 6810 | 6820 | 6810 | 168 |
| 485 | 20230705 | 103700 | 472967650 | 6820 | 6810 | 6820 | 6810 | 72 |
| 486 | 20230705 | 103600 | 472477190 | 6820 | 6820 | 6820 | 6810 | 402 |
| 487 | 20230705 | 103500 | 469738430 | 6810 | 6820 | 6820 | 6810 | 119 |
| 488 | 20230705 | 103400 | 468927930 | 6820 | 6810 | 6820 | 6810 | 67 |
| 489 | 20230705 | 103300 | 468471630 | 6820 | 6810 | 6820 | 6810 | 662 |
| 490 | 20230705 | 103200 | 463962760 | 6810 | 6810 | 6820 | 6810 | 335 |
| 491 | 20230705 | 103100 | 461681360 | 6810 | 6810 | 6820 | 6810 | 1001 |
| 492 | 20230705 | 103000 | 454864520 | 6810 | 6820 | 6820 | 6810 | 1453 |
| 493 | 20230705 | 102900 | 444964720 | 6820 | 6820 | 6830 | 6820 | 723 |
| 494 | 20230705 | 102800 | 440033840 | 6820 | 6820 | 6830 | 6820 | 526 |
| 495 | 20230705 | 102700 | 436446360 | 6820 | 6820 | 6830 | 6820 | 892 |
| 496 | 20230705 | 102600 | 430362900 | 6810 | 6820 | 6820 | 6810 | 590 |
| 497 | 20230705 | 102500 | 426342760 | 6820 | 6820 | 6820 | 6810 | 217 |
| 498 | 20230705 | 102400 | 424864230 | 6820 | 6820 | 6820 | 6810 | 1001 |
| 499 | 20230705 | 102300 | 418040740 | 6810 | 6820 | 6820 | 6810 | 1860 |
| 500 | 20230705 | 102200 | 405356100 | 6820 | 6840 | 6850 | 6820 | 12684 |
| 501 | 20230705 | 102100 | 318751020 | 6850 | 6840 | 6850 | 6840 | 1381 |
| 502 | 20230705 | 102000 | 309304960 | 6840 | 6850 | 6850 | 6840 | 1944 |
| 503 | 20230705 | 101900 | 296007970 | 6840 | 6850 | 6850 | 6840 | 435 |
| 504 | 20230705 | 101800 | 293032530 | 6850 | 6840 | 6850 | 6840 | 188 |
| 505 | 20230705 | 101700 | 291746550 | 6850 | 6850 | 6850 | 6840 | 2475 |
| 506 | 20230705 | 101600 | 274793270 | 6860 | 6850 | 6860 | 6850 | 399 |
| 507 | 20230705 | 101500 | 272059370 | 6850 | 6850 | 6860 | 6850 | 135 |
| 508 | 20230705 | 101400 | 271134310 | 6850 | 6860 | 6860 | 6850 | 116 |
| 509 | 20230705 | 101300 | 270339320 | 6860 | 6870 | 6870 | 6850 | 925 |
| 510 | 20230705 | 101200 | 263994370 | 6870 | 6870 | 6870 | 6860 | 93 |
| 511 | 20230705 | 101100 | 263355610 | 6860 | 6860 | 6860 | 6850 | 130 |
| 512 | 20230705 | 101000 | 262463820 | 6850 | 6860 | 6870 | 6850 | 83 |
| 513 | 20230705 | 100900 | 261894440 | 6870 | 6860 | 6870 | 6850 | 242 |
| 514 | 20230705 | 100800 | 260233830 | 6860 | 6860 | 6870 | 6850 | 316 |
| 515 | 20230705 | 100700 | 258065290 | 6850 | 6860 | 6870 | 6850 | 1010 |
| 516 | 20230705 | 100600 | 251133410 | 6860 | 6850 | 6870 | 6850 | 511 |
| 517 | 20230705 | 100500 | 247625850 | 6850 | 6870 | 6870 | 6850 | 203 |
| 518 | 20230705 | 100400 | 246234400 | 6860 | 6850 | 6870 | 6850 | 971 |
| 519 | 20230705 | 100300 | 239571610 | 6850 | 6860 | 6870 | 6850 | 1566 |
| 520 | 20230705 | 100200 | 228837040 | 6850 | 6850 | 6870 | 6850 | 1408 |
| 521 | 20230705 | 100100 | 219177620 | 6860 | 6850 | 6860 | 6840 | 63 |
| 522 | 20230705 | 100000 | 218746610 | 6850 | 6850 | 6850 | 6840 | 776 |
| 523 | 20230705 | 095900 | 213432340 | 6850 | 6850 | 6850 | 6840 | 118 |
| 524 | 20230705 | 095800 | 212624540 | 6850 | 6840 | 6850 | 6840 | 170 |
| 525 | 20230705 | 095700 | 211460070 | 6840 | 6850 | 6850 | 6840 | 149 |
| 526 | 20230705 | 095600 | 210440190 | 6840 | 6850 | 6850 | 6840 | 407 |
| 527 | 20230705 | 095500 | 207655700 | 6850 | 6840 | 6850 | 6840 | 99 |
| 528 | 20230705 | 095400 | 206978030 | 6850 | 6840 | 6850 | 6840 | 611 |
| 529 | 20230705 | 095300 | 202798470 | 6840 | 6860 | 6860 | 6830 | 8063 |
| 530 | 20230705 | 095200 | 147587600 | 6860 | 6860 | 6860 | 6850 | 270 |
| 531 | 20230705 | 095100 | 145736110 | 6860 | 6870 | 6870 | 6850 | 1567 |
| 532 | 20230705 | 095000 | 134986330 | 6860 | 6870 | 6870 | 6860 | 79 |
| 533 | 20230705 | 094900 | 134444090 | 6870 | 6870 | 6870 | 6860 | 23 |
| 534 | 20230705 | 094800 | 134286090 | 6860 | 6870 | 6870 | 6860 | 108 |
| 535 | 20230705 | 094700 | 133544170 | 6870 | 6860 | 6870 | 6860 | 2067 |
| 536 | 20230705 | 094600 | 119364430 | 6860 | 6860 | 6860 | 6860 | 830 |
| 537 | 20230705 | 094500 | 113670630 | 6860 | 6870 | 6870 | 6860 | 1023 |
| 538 | 20230705 | 094400 | 106642710 | 6870 | 6870 | 6870 | 6860 | 2388 |
| 539 | 20230705 | 094300 | 90247050 | 6870 | 6880 | 6880 | 6870 | 838 |
| 540 | 20230705 | 094200 | 84489320 | 6880 | 6880 | 6890 | 6880 | 511 |
| 541 | 20230705 | 094100 | 80973620 | 6890 | 6890 | 6890 | 6880 | 393 |
| 542 | 20230705 | 094000 | 78269120 | 6880 | 6880 | 6880 | 6880 | 778 |
| 543 | 20230705 | 093900 | 72916480 | 6890 | 6890 | 6890 | 6890 | 26 |
| 544 | 20230705 | 093800 | 72737340 | 6890 | 6880 | 6900 | 6880 | 181 |
| 545 | 20230705 | 093700 | 71491580 | 6880 | 6880 | 6890 | 6870 | 1575 |
| 546 | 20230705 | 093600 | 60656150 | 6890 | 6900 | 6910 | 6890 | 2609 |
| 547 | 20230705 | 093500 | 42678940 | 6900 | 6900 | 6900 | 6900 | 652 |
| 548 | 20230705 | 093400 | 38180140 | 6900 | 6910 | 6910 | 6900 | 76 |
| 549 | 20230705 | 093300 | 37655470 | 6910 | 6910 | 6910 | 6900 | 303 |
| 550 | 20230705 | 093200 | 35564660 | 6900 | 6910 | 6910 | 6900 | 71 |
| 551 | 20230705 | 093100 | 35074670 | 6910 | 6900 | 6910 | 6900 | 47 |
| 552 | 20230705 | 093000 | 34750070 | 6910 | 6910 | 6910 | 6900 | 24 |
| 553 | 20230705 | 092900 | 34584310 | 6910 | 6900 | 6910 | 6900 | 71 |
| 554 | 20230705 | 092800 | 34094310 | 6900 | 6920 | 6920 | 6900 | 1457 |
| 555 | 20230705 | 092700 | 24037300 | 6910 | 6910 | 6920 | 6910 | 357 |
| 556 | 20230705 | 092600 | 21570410 | 6910 | 6910 | 6910 | 6910 | 3 |
| 557 | 20230705 | 092500 | 21549680 | 6910 | 6910 | 6910 | 6910 | 851 |
| 558 | 20230705 | 092400 | 15669270 | 6910 | 6920 | 6920 | 6910 | 63 |
| 559 | 20230705 | 092300 | 15233820 | 6910 | 6910 | 6910 | 6910 | 1 |
| 560 | 20230705 | 092200 | 15226910 | 6920 | 6910 | 6920 | 6910 | 62 |
| 561 | 20230705 | 092100 | 14798380 | 6910 | 6920 | 6920 | 6910 | 13 |
| 562 | 20230705 | 092000 | 14708430 | 6910 | 6920 | 6920 | 6910 | 11 |
| 563 | 20230705 | 091900 | 14632320 | 6910 | 6920 | 6920 | 6910 | 61 |
| 564 | 20230705 | 091800 | 14210710 | 6910 | 6910 | 6920 | 6910 | 13 |
| 565 | 20230705 | 091700 | 14120770 | 6910 | 6910 | 6920 | 6910 | 95 |
| 566 | 20230705 | 091600 | 13463920 | 6910 | 6920 | 6920 | 6910 | 64 |
| 567 | 20230705 | 091500 | 13021070 | 6910 | 6910 | 6910 | 6910 | 119 |
| 568 | 20230705 | 091400 | 12198780 | 6900 | 6900 | 6910 | 6900 | 73 |
| 569 | 20230705 | 091300 | 11694880 | 6900 | 6910 | 6910 | 6900 | 110 |
| 570 | 20230705 | 091200 | 10934830 | 6900 | 6910 | 6910 | 6900 | 20 |
| 571 | 20230705 | 091100 | 10796800 | 6900 | 6910 | 6910 | 6900 | 93 |
| 572 | 20230705 | 091000 | 10154300 | 6910 | 6910 | 6910 | 6910 | 123 |
| 573 | 20230705 | 090900 | 9304370 | 6910 | 6930 | 6930 | 6910 | 471 |
| 574 | 20230705 | 090800 | 6046350 | 6930 | 6930 | 6930 | 6930 | 3 |
| 575 | 20230705 | 090700 | 6025560 | 6930 | 6930 | 6930 | 6930 | 1 |
| 576 | 20230705 | 090600 | 6018630 | 6930 | 6930 | 6930 | 6920 | 109 |
| 577 | 20230705 | 090500 | 5263290 | 6910 | 6910 | 6910 | 6910 | 15 |
| 578 | 20230705 | 090400 | 5159640 | 6910 | 6920 | 6920 | 6910 | 51 |
| 579 | 20230705 | 090300 | 4806760 | 6920 | 6940 | 6960 | 6900 | 297 |
| 580 | 20230705 | 090200 | 2743610 | 6940 | 6940 | 6940 | 6940 | 14 |
| 581 | 20230705 | 090100 | 2646450 | 6950 | 6950 | 6950 | 6950 | 55 |
| 582 | 20230705 | 090000 | 2264200 | 6950 | 6900 | 6950 | 6900 | 328 |