29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 3 | 20230721 | 184000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20230721 | 183900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20230721 | 183800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20230721 | 183700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20230721 | 183600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20230721 | 183500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20230721 | 183400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20230721 | 183300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20230721 | 183200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20230721 | 183100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20230721 | 183000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20230721 | 182900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20230721 | 182800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20230721 | 182700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20230721 | 182600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20230721 | 182500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20230721 | 182400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20230721 | 182300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20230721 | 182200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20230721 | 182100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20230721 | 182000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20230721 | 181900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20230721 | 181800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20230721 | 181700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20230721 | 181600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20230721 | 181500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20230721 | 181400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20230721 | 181300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20230721 | 181200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20230721 | 181100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 33 | 20230721 | 181000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20230721 | 180900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20230721 | 180800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20230721 | 180700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20230721 | 180600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20230721 | 180500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20230721 | 180400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20230721 | 180300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20230721 | 180200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20230721 | 180100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20230721 | 180000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20230721 | 175900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20230721 | 175800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20230721 | 175700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20230721 | 175600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20230721 | 175500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20230721 | 175400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20230721 | 175300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20230721 | 175200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20230721 | 175100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20230721 | 175000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20230721 | 174900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20230721 | 174800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20230721 | 174700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20230721 | 174600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20230721 | 174500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20230721 | 174400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20230721 | 174300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20230721 | 174200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20230721 | 174100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 63 | 20230721 | 174000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20230721 | 173900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20230721 | 173800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20230721 | 173700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20230721 | 173600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20230721 | 173500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20230721 | 173400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20230721 | 173300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20230721 | 173200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20230721 | 173100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20230721 | 173000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20230721 | 172900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20230721 | 172800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20230721 | 172700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20230721 | 172600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20230721 | 172500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20230721 | 172400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20230721 | 172300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20230721 | 172200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20230721 | 172100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20230721 | 172000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20230721 | 171900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20230721 | 171800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20230721 | 171700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20230721 | 171600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20230721 | 171500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20230721 | 171400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20230721 | 171300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20230721 | 171200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20230721 | 171100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 93 | 20230721 | 171000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20230721 | 170900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20230721 | 170800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20230721 | 170700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20230721 | 170600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20230721 | 170500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20230721 | 170400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20230721 | 170300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20230721 | 170200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20230721 | 170100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20230721 | 170000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20230721 | 165900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20230721 | 165800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20230721 | 165700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20230721 | 165600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20230721 | 165500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20230721 | 165400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20230721 | 165300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20230721 | 165200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20230721 | 165100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20230721 | 165000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20230721 | 164900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20230721 | 164800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20230721 | 164700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20230721 | 164600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20230721 | 164500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20230721 | 164400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20230721 | 164300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20230721 | 164200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20230721 | 164100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 123 | 20230721 | 164000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20230721 | 163900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20230721 | 163800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20230721 | 163700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20230721 | 163600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20230721 | 163500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20230721 | 163400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20230721 | 163300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20230721 | 163200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20230721 | 163100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20230721 | 163000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20230721 | 162900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20230721 | 162800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20230721 | 162700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20230721 | 162600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20230721 | 162500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20230721 | 162400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20230721 | 162300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20230721 | 162200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20230721 | 162100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20230721 | 162000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20230721 | 161900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20230721 | 161800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20230721 | 161700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20230721 | 161600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20230721 | 161500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20230721 | 161400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20230721 | 161300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20230721 | 161200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20230721 | 161100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 153 | 20230721 | 161000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20230721 | 160900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20230721 | 160800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20230721 | 160700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20230721 | 160600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20230721 | 160500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20230721 | 160400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20230721 | 160300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20230721 | 160200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20230721 | 160100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20230721 | 160000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20230721 | 155900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20230721 | 155800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20230721 | 155700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20230721 | 155600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20230721 | 155500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20230721 | 155400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20230721 | 155300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20230721 | 155200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20230721 | 155100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20230721 | 155000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20230721 | 154900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20230721 | 154800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20230721 | 154700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20230721 | 154600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20230721 | 154500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20230721 | 154400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20230721 | 154300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20230721 | 154200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20230721 | 154100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 183 | 20230721 | 154000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20230721 | 153900 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20230721 | 153800 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20230721 | 153700 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20230721 | 153600 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20230721 | 153500 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20230721 | 153400 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20230721 | 153300 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20230721 | 153200 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20230721 | 153100 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20230721 | 153000 | 5651572470 | 6820 | 6820 | 6820 | 6820 | 19022 |
| 194 | 20230721 | 152900 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230721 | 152800 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230721 | 152700 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20230721 | 152600 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230721 | 152500 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230721 | 152400 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230721 | 152300 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230721 | 152200 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230721 | 152100 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230721 | 152000 | 5521842430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230721 | 151900 | 5521842430 | 6850 | 6860 | 6870 | 6840 | 1728 |
| 205 | 20230721 | 151800 | 5509999010 | 6850 | 6840 | 6860 | 6840 | 887 |
| 206 | 20230721 | 151700 | 5503920100 | 6840 | 6840 | 6850 | 6840 | 1192 |
| 207 | 20230721 | 151600 | 5495766800 | 6830 | 6820 | 6840 | 6820 | 2416 |
| 208 | 20230721 | 151500 | 5479273980 | 6820 | 6830 | 6830 | 6820 | 364 |
| 209 | 20230721 | 151400 | 5476789640 | 6830 | 6840 | 6850 | 6810 | 3300 |
| 210 | 20230721 | 151300 | 5454272530 | 6850 | 6840 | 6850 | 6820 | 776 |
| 211 | 20230721 | 151200 | 5448968780 | 6840 | 6820 | 6840 | 6810 | 3310 |
| 212 | 20230721 | 151100 | 5426402890 | 6820 | 6850 | 6850 | 6810 | 4358 |
| 213 | 20230721 | 151000 | 5396664620 | 6840 | 6830 | 6850 | 6830 | 5148 |
| 214 | 20230721 | 150900 | 5361492680 | 6830 | 6830 | 6830 | 6830 | 1094 |
| 215 | 20230721 | 150800 | 5354020660 | 6830 | 6850 | 6850 | 6830 | 2812 |
| 216 | 20230721 | 150700 | 5334777770 | 6850 | 6850 | 6850 | 6850 | 3299 |
| 217 | 20230721 | 150600 | 5312179620 | 6850 | 6870 | 6870 | 6850 | 1056 |
| 218 | 20230721 | 150500 | 5304926330 | 6880 | 6880 | 6880 | 6860 | 2621 |
| 219 | 20230721 | 150400 | 5286918740 | 6880 | 6870 | 6880 | 6870 | 187 |
| 220 | 20230721 | 150300 | 5285633880 | 6870 | 6860 | 6870 | 6850 | 2649 |
| 221 | 20230721 | 150200 | 5267466200 | 6860 | 6860 | 6870 | 6860 | 2319 |
| 222 | 20230721 | 150100 | 5251557760 | 6860 | 6880 | 6880 | 6860 | 1126 |
| 223 | 20230721 | 150000 | 5243821970 | 6870 | 6880 | 6890 | 6870 | 1092 |
| 224 | 20230721 | 145900 | 5236308930 | 6880 | 6870 | 6880 | 6870 | 1074 |
| 225 | 20230721 | 145800 | 5228929500 | 6870 | 6860 | 6870 | 6860 | 836 |
| 226 | 20230721 | 145700 | 5223189350 | 6860 | 6880 | 6880 | 6860 | 586 |
| 227 | 20230721 | 145600 | 5219162800 | 6880 | 6910 | 6910 | 6880 | 5953 |
| 228 | 20230721 | 145500 | 5178071590 | 6910 | 6900 | 6920 | 6900 | 1656 |
| 229 | 20230721 | 145400 | 5166629850 | 6910 | 6900 | 6910 | 6900 | 2021 |
| 230 | 20230721 | 145300 | 5152682730 | 6890 | 6880 | 6900 | 6880 | 1500 |
| 231 | 20230721 | 145200 | 5142362220 | 6870 | 6870 | 6870 | 6870 | 11 |
| 232 | 20230721 | 145100 | 5142286650 | 6870 | 6870 | 6870 | 6870 | 2001 |
| 233 | 20230721 | 145000 | 5128539780 | 6860 | 6860 | 6860 | 6860 | 520 |
| 234 | 20230721 | 144900 | 5124972580 | 6860 | 6870 | 6870 | 6860 | 2142 |
| 235 | 20230721 | 144800 | 5110275930 | 6870 | 6870 | 6870 | 6870 | 527 |
| 236 | 20230721 | 144700 | 5106655440 | 6870 | 6870 | 6870 | 6870 | 40 |
| 237 | 20230721 | 144600 | 5106380640 | 6870 | 6870 | 6880 | 6870 | 370 |
| 238 | 20230721 | 144500 | 5103838240 | 6880 | 6880 | 6880 | 6860 | 827 |
| 239 | 20230721 | 144400 | 5098156520 | 6880 | 6870 | 6880 | 6860 | 409 |
| 240 | 20230721 | 144300 | 5095347600 | 6870 | 6870 | 6880 | 6870 | 15 |
| 241 | 20230721 | 144200 | 5095244510 | 6870 | 6870 | 6880 | 6870 | 415 |
| 242 | 20230721 | 144100 | 5092393400 | 6880 | 6880 | 6880 | 6880 | 71 |
| 243 | 20230721 | 144000 | 5091904920 | 6880 | 6870 | 6880 | 6860 | 1000 |
| 244 | 20230721 | 143900 | 5085035530 | 6880 | 6870 | 6890 | 6870 | 2552 |
| 245 | 20230721 | 143800 | 5067496090 | 6880 | 6880 | 6880 | 6870 | 3377 |
| 246 | 20230721 | 143700 | 5044293330 | 6880 | 6890 | 6890 | 6880 | 3018 |
| 247 | 20230721 | 143600 | 5023527960 | 6890 | 6890 | 6890 | 6880 | 106 |
| 248 | 20230721 | 143500 | 5022798620 | 6890 | 6900 | 6900 | 6890 | 1458 |
| 249 | 20230721 | 143400 | 5012751400 | 6910 | 6900 | 6910 | 6900 | 2012 |
| 250 | 20230721 | 143300 | 4998868480 | 6890 | 6890 | 6900 | 6890 | 488 |
| 251 | 20230721 | 143200 | 4995506150 | 6880 | 6880 | 6910 | 6870 | 576 |
| 252 | 20230721 | 143100 | 4991543270 | 6870 | 6870 | 6870 | 6870 | 40 |
| 253 | 20230721 | 143000 | 4991268470 | 6870 | 6870 | 6900 | 6870 | 582 |
| 254 | 20230721 | 142900 | 4987268100 | 6890 | 6890 | 6890 | 6880 | 592 |
| 255 | 20230721 | 142800 | 4983194540 | 6920 | 6890 | 6920 | 6860 | 7910 |
| 256 | 20230721 | 142700 | 4928830420 | 6890 | 6900 | 6900 | 6890 | 43 |
| 257 | 20230721 | 142600 | 4928534130 | 6880 | 6890 | 6890 | 6880 | 1277 |
| 258 | 20230721 | 142500 | 4919745670 | 6890 | 6910 | 6910 | 6890 | 932 |
| 259 | 20230721 | 142400 | 4913315280 | 6910 | 6900 | 6910 | 6900 | 130 |
| 260 | 20230721 | 142300 | 4912417420 | 6890 | 6890 | 6900 | 6880 | 545 |
| 261 | 20230721 | 142200 | 4908659110 | 6890 | 6900 | 6900 | 6890 | 670 |
| 262 | 20230721 | 142100 | 4904042510 | 6900 | 6920 | 6920 | 6900 | 436 |
| 263 | 20230721 | 142000 | 4901031140 | 6930 | 6890 | 6930 | 6890 | 250 |
| 264 | 20230721 | 141900 | 4899303170 | 6890 | 6890 | 6890 | 6890 | 2093 |
| 265 | 20230721 | 141800 | 4884882400 | 6880 | 6890 | 6890 | 6880 | 820 |
| 266 | 20230721 | 141700 | 4879239600 | 6890 | 6900 | 6900 | 6890 | 250 |
| 267 | 20230721 | 141600 | 4877517090 | 6900 | 6910 | 6910 | 6900 | 896 |
| 268 | 20230721 | 141500 | 4871328830 | 6910 | 6920 | 6920 | 6910 | 229 |
| 269 | 20230721 | 141400 | 4869744420 | 6920 | 6910 | 6920 | 6900 | 2478 |
| 270 | 20230721 | 141300 | 4852600810 | 6910 | 6880 | 6910 | 6880 | 438 |
| 271 | 20230721 | 141200 | 4849586460 | 6860 | 6860 | 6860 | 6860 | 359 |
| 272 | 20230721 | 141100 | 4847123720 | 6880 | 6880 | 6880 | 6860 | 985 |
| 273 | 20230721 | 141000 | 4840357360 | 6870 | 6890 | 6890 | 6870 | 2584 |
| 274 | 20230721 | 140900 | 4822585400 | 6880 | 6890 | 6900 | 6880 | 667 |
| 275 | 20230721 | 140800 | 4817992800 | 6880 | 6880 | 6880 | 6870 | 2765 |
| 276 | 20230721 | 140700 | 4798978680 | 6880 | 6880 | 6880 | 6880 | 1296 |
| 277 | 20230721 | 140600 | 4790062200 | 6880 | 6900 | 6910 | 6880 | 4989 |
| 278 | 20230721 | 140500 | 4755669170 | 6900 | 6910 | 6920 | 6900 | 5119 |
| 279 | 20230721 | 140400 | 4720321370 | 6920 | 6920 | 6920 | 6910 | 629 |
| 280 | 20230721 | 140300 | 4715969910 | 6920 | 6930 | 6930 | 6920 | 4746 |
| 281 | 20230721 | 140200 | 4683113890 | 6930 | 6940 | 6940 | 6930 | 594 |
| 282 | 20230721 | 140100 | 4678996560 | 6940 | 6940 | 6940 | 6940 | 556 |
| 283 | 20230721 | 140000 | 4675137920 | 6940 | 6940 | 6940 | 6940 | 20 |
| 284 | 20230721 | 135900 | 4674999120 | 6940 | 6960 | 6970 | 6940 | 5986 |
| 285 | 20230721 | 135800 | 4633419100 | 6950 | 6950 | 6950 | 6950 | 39 |
| 286 | 20230721 | 135700 | 4633148050 | 6950 | 6950 | 6950 | 6950 | 349 |
| 287 | 20230721 | 135600 | 4630722500 | 6950 | 6950 | 6970 | 6950 | 1422 |
| 288 | 20230721 | 135500 | 4620838300 | 6950 | 6960 | 6970 | 6950 | 3008 |
| 289 | 20230721 | 135400 | 4599926610 | 6970 | 6970 | 6970 | 6970 | 136 |
| 290 | 20230721 | 135300 | 4598978690 | 6970 | 6970 | 6970 | 6970 | 1070 |
| 291 | 20230721 | 135200 | 4591520790 | 6970 | 6980 | 6980 | 6960 | 1398 |
| 292 | 20230721 | 135100 | 4581786320 | 6970 | 6960 | 6970 | 6960 | 751 |
| 293 | 20230721 | 135000 | 4576551950 | 6960 | 6960 | 6970 | 6960 | 886 |
| 294 | 20230721 | 134900 | 4570385040 | 6960 | 6960 | 6960 | 6960 | 66 |
| 295 | 20230721 | 134800 | 4569925680 | 6970 | 6960 | 6970 | 6960 | 1070 |
| 296 | 20230721 | 134700 | 4562478460 | 6960 | 6950 | 6970 | 6950 | 272 |
| 297 | 20230721 | 134600 | 4560585600 | 6950 | 6960 | 6960 | 6950 | 39 |
| 298 | 20230721 | 134500 | 4560314440 | 6960 | 6950 | 6960 | 6950 | 953 |
| 299 | 20230721 | 134400 | 4553691070 | 6950 | 6960 | 6960 | 6950 | 352 |
| 300 | 20230721 | 134300 | 4551242280 | 6970 | 6960 | 6970 | 6950 | 615 |
| 301 | 20230721 | 134200 | 4546967470 | 6960 | 6960 | 6970 | 6960 | 977 |
| 302 | 20230721 | 134100 | 4540167540 | 6950 | 6960 | 6960 | 6950 | 160 |
| 303 | 20230721 | 134000 | 4539054040 | 6950 | 6960 | 6960 | 6950 | 774 |
| 304 | 20230721 | 133900 | 4533669080 | 6950 | 6960 | 6960 | 6950 | 840 |
| 305 | 20230721 | 133800 | 4527825780 | 6960 | 6960 | 6960 | 6950 | 1854 |
| 306 | 20230721 | 133700 | 4514922040 | 6960 | 6970 | 6970 | 6960 | 4116 |
| 307 | 20230721 | 133600 | 4486274070 | 6970 | 6960 | 6970 | 6960 | 288 |
| 308 | 20230721 | 133500 | 4484266910 | 6960 | 6960 | 6970 | 6960 | 285 |
| 309 | 20230721 | 133400 | 4482281010 | 6960 | 6960 | 6970 | 6960 | 275 |
| 310 | 20230721 | 133300 | 4480366190 | 6960 | 6980 | 6980 | 6960 | 960 |
| 311 | 20230721 | 133200 | 4473675390 | 6980 | 6980 | 6980 | 6980 | 102 |
| 312 | 20230721 | 133100 | 4472963430 | 6980 | 6970 | 6980 | 6970 | 103 |
| 313 | 20230721 | 133000 | 4472244770 | 6970 | 6970 | 6970 | 6970 | 219 |
| 314 | 20230721 | 132900 | 4470718340 | 6970 | 6970 | 6970 | 6970 | 433 |
| 315 | 20230721 | 132800 | 4467700330 | 6960 | 6950 | 6970 | 6950 | 2498 |
| 316 | 20230721 | 132700 | 4450316040 | 6950 | 6960 | 6970 | 6950 | 1010 |
| 317 | 20230721 | 132600 | 4443288450 | 6960 | 6960 | 6960 | 6960 | 629 |
| 318 | 20230721 | 132500 | 4438910610 | 6960 | 6970 | 6970 | 6960 | 303 |
| 319 | 20230721 | 132400 | 4436800720 | 6970 | 6970 | 6970 | 6960 | 1323 |
| 320 | 20230721 | 132300 | 4427591780 | 6980 | 6980 | 6980 | 6970 | 588 |
| 321 | 20230721 | 132200 | 4423490860 | 6980 | 6960 | 6980 | 6960 | 3 |
| 322 | 20230721 | 132100 | 4423469940 | 6960 | 6960 | 6980 | 6960 | 238 |
| 323 | 20230721 | 132000 | 4421811040 | 6960 | 6950 | 6960 | 6950 | 1310 |
| 324 | 20230721 | 131900 | 4412695650 | 6960 | 6960 | 6960 | 6950 | 734 |
| 325 | 20230721 | 131800 | 4407587460 | 6960 | 6960 | 6970 | 6960 | 1318 |
| 326 | 20230721 | 131700 | 4398414000 | 6960 | 6960 | 6970 | 6960 | 3206 |
| 327 | 20230721 | 131600 | 4376098230 | 6970 | 6970 | 6980 | 6960 | 918 |
| 328 | 20230721 | 131500 | 4369701280 | 6970 | 6960 | 6970 | 6960 | 401 |
| 329 | 20230721 | 131400 | 4366910310 | 6960 | 6970 | 6970 | 6960 | 3020 |
| 330 | 20230721 | 131300 | 4345890540 | 6960 | 6960 | 6970 | 6960 | 3635 |
| 331 | 20230721 | 131200 | 4320581940 | 6960 | 6970 | 6970 | 6960 | 373 |
| 332 | 20230721 | 131100 | 4317982920 | 6970 | 6980 | 6980 | 6970 | 2224 |
| 333 | 20230721 | 131000 | 4302469710 | 6980 | 6970 | 6990 | 6960 | 2186 |
| 334 | 20230721 | 130900 | 4287239330 | 6970 | 7010 | 7010 | 6970 | 4629 |
| 335 | 20230721 | 130800 | 4254914980 | 7010 | 7000 | 7010 | 7000 | 1910 |
| 336 | 20230721 | 130700 | 4241544240 | 7000 | 7000 | 7010 | 7000 | 1362 |
| 337 | 20230721 | 130600 | 4232007370 | 7000 | 7000 | 7020 | 7000 | 828 |
| 338 | 20230721 | 130500 | 4226211330 | 7000 | 7020 | 7030 | 7000 | 5204 |
| 339 | 20230721 | 130400 | 4189727600 | 7030 | 7030 | 7030 | 7030 | 38 |
| 340 | 20230721 | 130300 | 4189460460 | 7030 | 7030 | 7030 | 7020 | 1028 |
| 341 | 20230721 | 130200 | 4182240780 | 7030 | 7020 | 7030 | 7010 | 2968 |
| 342 | 20230721 | 130100 | 4161409370 | 7020 | 7020 | 7020 | 7010 | 1041 |
| 343 | 20230721 | 130000 | 4154101660 | 7020 | 7010 | 7020 | 7000 | 2280 |
| 344 | 20230721 | 125900 | 4138115970 | 7000 | 7010 | 7010 | 7000 | 2512 |
| 345 | 20230721 | 125800 | 4120513650 | 7010 | 7020 | 7020 | 7010 | 1912 |
| 346 | 20230721 | 125700 | 4107108260 | 7020 | 7020 | 7020 | 7010 | 86 |
| 347 | 20230721 | 125600 | 4106505120 | 7020 | 7020 | 7030 | 7020 | 3318 |
| 348 | 20230721 | 125500 | 4083200030 | 7030 | 7040 | 7040 | 7020 | 1606 |
| 349 | 20230721 | 125400 | 4071923020 | 7040 | 7040 | 7040 | 7040 | 102 |
| 350 | 20230721 | 125300 | 4071204940 | 7050 | 7040 | 7050 | 7030 | 443 |
| 351 | 20230721 | 125200 | 4068088160 | 7050 | 7050 | 7050 | 7040 | 279 |
| 352 | 20230721 | 125100 | 4066122340 | 7050 | 7050 | 7060 | 7050 | 2732 |
| 353 | 20230721 | 125000 | 4046861600 | 7060 | 7050 | 7060 | 7050 | 267 |
| 354 | 20230721 | 124900 | 4044977340 | 7060 | 7060 | 7070 | 7050 | 941 |
| 355 | 20230721 | 124800 | 4038337100 | 7070 | 7070 | 7070 | 7060 | 724 |
| 356 | 20230721 | 124700 | 4033224010 | 7060 | 7070 | 7080 | 7060 | 2052 |
| 357 | 20230721 | 124600 | 4018716860 | 7080 | 7070 | 7080 | 7060 | 4381 |
| 358 | 20230721 | 124500 | 3987735640 | 7070 | 7070 | 7070 | 7060 | 939 |
| 359 | 20230721 | 124400 | 3981102110 | 7060 | 7060 | 7070 | 7060 | 1163 |
| 360 | 20230721 | 124300 | 3972888270 | 7070 | 7060 | 7070 | 7060 | 2653 |
| 361 | 20230721 | 124200 | 3954150120 | 7060 | 7070 | 7070 | 7060 | 754 |
| 362 | 20230721 | 124100 | 3948825690 | 7060 | 7060 | 7070 | 7050 | 4440 |
| 363 | 20230721 | 124000 | 3917457390 | 7070 | 7070 | 7080 | 7070 | 3301 |
| 364 | 20230721 | 123900 | 3894119230 | 7080 | 7070 | 7080 | 7060 | 3470 |
| 365 | 20230721 | 123800 | 3869587710 | 7070 | 7050 | 7070 | 7050 | 1886 |
| 366 | 20230721 | 123700 | 3856273630 | 7050 | 7030 | 7050 | 7030 | 1844 |
| 367 | 20230721 | 123600 | 3843279770 | 7030 | 7040 | 7040 | 7020 | 1640 |
| 368 | 20230721 | 123500 | 3831760890 | 7040 | 7030 | 7050 | 7030 | 4422 |
| 369 | 20230721 | 123400 | 3800654580 | 7030 | 7040 | 7040 | 7030 | 1484 |
| 370 | 20230721 | 123300 | 3790219220 | 7050 | 7050 | 7050 | 7040 | 2045 |
| 371 | 20230721 | 123200 | 3775810760 | 7050 | 7070 | 7070 | 7050 | 1831 |
| 372 | 20230721 | 123100 | 3762894340 | 7060 | 7030 | 7060 | 7030 | 7740 |
| 373 | 20230721 | 123000 | 3708334640 | 7030 | 7030 | 7030 | 7020 | 243 |
| 374 | 20230721 | 122900 | 3706626450 | 7030 | 7030 | 7030 | 7020 | 2306 |
| 375 | 20230721 | 122800 | 3690435270 | 7030 | 7010 | 7030 | 7010 | 3901 |
| 376 | 20230721 | 122700 | 3663068690 | 7010 | 7020 | 7020 | 7010 | 2465 |
| 377 | 20230721 | 122600 | 3645770530 | 7020 | 7030 | 7030 | 7020 | 553 |
| 378 | 20230721 | 122500 | 3641887540 | 7030 | 7030 | 7030 | 7030 | 900 |
| 379 | 20230721 | 122400 | 3635560540 | 7030 | 7040 | 7050 | 7030 | 802 |
| 380 | 20230721 | 122300 | 3629915410 | 7040 | 7030 | 7050 | 7030 | 552 |
| 381 | 20230721 | 122200 | 3626030200 | 7030 | 7030 | 7040 | 7030 | 611 |
| 382 | 20230721 | 122100 | 3621729870 | 7030 | 7030 | 7030 | 7030 | 594 |
| 383 | 20230721 | 122000 | 3617554050 | 7030 | 7030 | 7040 | 7030 | 849 |
| 384 | 20230721 | 121900 | 3611584460 | 7040 | 7040 | 7040 | 7040 | 1087 |
| 385 | 20230721 | 121800 | 3603931980 | 7040 | 7040 | 7050 | 7040 | 1091 |
| 386 | 20230721 | 121700 | 3596250340 | 7040 | 7060 | 7060 | 7040 | 543 |
| 387 | 20230721 | 121600 | 3592423210 | 7050 | 7060 | 7060 | 7050 | 2591 |
| 388 | 20230721 | 121500 | 3574137470 | 7060 | 7060 | 7080 | 7060 | 1372 |
| 389 | 20230721 | 121400 | 3564431790 | 7060 | 7070 | 7080 | 7060 | 8181 |
| 390 | 20230721 | 121300 | 3506586950 | 7070 | 7050 | 7070 | 7050 | 4937 |
| 391 | 20230721 | 121200 | 3471733560 | 7050 | 7040 | 7060 | 7030 | 6521 |
| 392 | 20230721 | 121100 | 3425789160 | 7040 | 7030 | 7040 | 7020 | 2352 |
| 393 | 20230721 | 121000 | 3409254420 | 7020 | 7010 | 7020 | 7010 | 689 |
| 394 | 20230721 | 120900 | 3404420040 | 7010 | 7010 | 7010 | 7010 | 952 |
| 395 | 20230721 | 120800 | 3397746520 | 7010 | 7020 | 7020 | 7010 | 1244 |
| 396 | 20230721 | 120700 | 3389023190 | 7030 | 7020 | 7030 | 7010 | 496 |
| 397 | 20230721 | 120600 | 3385538730 | 7020 | 7040 | 7040 | 7020 | 575 |
| 398 | 20230721 | 120500 | 3381494640 | 7030 | 7040 | 7040 | 7030 | 1179 |
| 399 | 20230721 | 120400 | 3373198980 | 7040 | 7030 | 7040 | 7010 | 4327 |
| 400 | 20230721 | 120300 | 3342820930 | 7030 | 7030 | 7040 | 7030 | 2225 |
| 401 | 20230721 | 120200 | 3327179170 | 7030 | 7030 | 7040 | 7020 | 1592 |
| 402 | 20230721 | 120100 | 3315995700 | 7040 | 7040 | 7040 | 7030 | 3681 |
| 403 | 20230721 | 120000 | 3290113300 | 7040 | 7040 | 7040 | 7040 | 777 |
| 404 | 20230721 | 115900 | 3284643220 | 7050 | 7040 | 7050 | 7040 | 155 |
| 405 | 20230721 | 115800 | 3283551420 | 7040 | 7040 | 7040 | 7040 | 568 |
| 406 | 20230721 | 115700 | 3279552700 | 7040 | 7040 | 7040 | 7040 | 3 |
| 407 | 20230721 | 115600 | 3279531580 | 7040 | 7040 | 7040 | 7040 | 616 |
| 408 | 20230721 | 115500 | 3275194940 | 7050 | 7050 | 7050 | 7020 | 2508 |
| 409 | 20230721 | 115400 | 3257544360 | 7050 | 7060 | 7060 | 7040 | 1464 |
| 410 | 20230721 | 115300 | 3247235170 | 7060 | 7070 | 7070 | 7060 | 1315 |
| 411 | 20230721 | 115200 | 3237945380 | 7070 | 7070 | 7080 | 7070 | 1491 |
| 412 | 20230721 | 115100 | 3227403990 | 7060 | 7060 | 7070 | 7060 | 688 |
| 413 | 20230721 | 115000 | 3222546430 | 7060 | 7060 | 7070 | 7060 | 1514 |
| 414 | 20230721 | 114900 | 3211843190 | 7060 | 7060 | 7080 | 7060 | 3128 |
| 415 | 20230721 | 114800 | 3189739390 | 7050 | 7060 | 7060 | 7050 | 429 |
| 416 | 20230721 | 114700 | 3186710830 | 7060 | 7060 | 7070 | 7030 | 5545 |
| 417 | 20230721 | 114600 | 3147585000 | 7060 | 7050 | 7060 | 7050 | 751 |
| 418 | 20230721 | 114500 | 3142285080 | 7050 | 7030 | 7050 | 7020 | 2103 |
| 419 | 20230721 | 114400 | 3127479690 | 7040 | 7050 | 7060 | 7040 | 882 |
| 420 | 20230721 | 114300 | 3121268290 | 7050 | 7040 | 7060 | 7040 | 2530 |
| 421 | 20230721 | 114200 | 3103434980 | 7040 | 7030 | 7050 | 7030 | 2749 |
| 422 | 20230721 | 114100 | 3084088410 | 7030 | 7030 | 7030 | 7020 | 4054 |
| 423 | 20230721 | 114000 | 3055600180 | 7030 | 7020 | 7030 | 7020 | 1412 |
| 424 | 20230721 | 113900 | 3045687760 | 7020 | 7030 | 7030 | 7000 | 5246 |
| 425 | 20230721 | 113800 | 3008886450 | 7030 | 7050 | 7060 | 7030 | 5138 |
| 426 | 20230721 | 113700 | 2972683160 | 7060 | 7050 | 7070 | 7050 | 2501 |
| 427 | 20230721 | 113600 | 2955037390 | 7050 | 7060 | 7060 | 7050 | 910 |
| 428 | 20230721 | 113500 | 2948621220 | 7060 | 7040 | 7060 | 7040 | 9937 |
| 429 | 20230721 | 113400 | 2878572030 | 7040 | 7020 | 7040 | 7010 | 5078 |
| 430 | 20230721 | 113300 | 2842873600 | 7020 | 7030 | 7030 | 7020 | 1065 |
| 431 | 20230721 | 113200 | 2835389280 | 7030 | 7020 | 7030 | 7020 | 1423 |
| 432 | 20230721 | 113100 | 2825389990 | 7030 | 7040 | 7040 | 7030 | 522 |
| 433 | 20230721 | 113000 | 2821716260 | 7040 | 7040 | 7050 | 7030 | 3651 |
| 434 | 20230721 | 112900 | 2796017740 | 7040 | 7010 | 7040 | 7010 | 15204 |
| 435 | 20230721 | 112800 | 2689203580 | 7010 | 7020 | 7020 | 7000 | 881 |
| 436 | 20230721 | 112700 | 2683023140 | 7020 | 7010 | 7020 | 7010 | 1917 |
| 437 | 20230721 | 112600 | 2669584840 | 7010 | 7020 | 7030 | 7010 | 310 |
| 438 | 20230721 | 112500 | 2667409180 | 7020 | 7020 | 7030 | 7010 | 1199 |
| 439 | 20230721 | 112400 | 2658987640 | 7020 | 7020 | 7030 | 7020 | 1592 |
| 440 | 20230721 | 112300 | 2647809400 | 7020 | 7020 | 7020 | 7010 | 1487 |
| 441 | 20230721 | 112200 | 2637377440 | 7020 | 7020 | 7020 | 7020 | 1483 |
| 442 | 20230721 | 112100 | 2626966780 | 7020 | 7030 | 7030 | 7020 | 3060 |
| 443 | 20230721 | 112000 | 2605464710 | 7020 | 7020 | 7030 | 7020 | 4247 |
| 444 | 20230721 | 111900 | 2575614720 | 7020 | 6980 | 7020 | 6980 | 11780 |
| 445 | 20230721 | 111800 | 2493106400 | 6980 | 6970 | 6990 | 6970 | 753 |
| 446 | 20230721 | 111700 | 2487853210 | 6970 | 6980 | 6990 | 6940 | 5327 |
| 447 | 20230721 | 111600 | 2450789530 | 6980 | 7000 | 7000 | 6980 | 657 |
| 448 | 20230721 | 111500 | 2446196380 | 7000 | 7000 | 7010 | 6990 | 7304 |
| 449 | 20230721 | 111400 | 2395123420 | 7000 | 6990 | 7010 | 6990 | 1402 |
| 450 | 20230721 | 111300 | 2385315510 | 6990 | 7010 | 7010 | 6990 | 5424 |
| 451 | 20230721 | 111200 | 2347340090 | 7010 | 7010 | 7020 | 7010 | 2860 |
| 452 | 20230721 | 111100 | 2327278730 | 7010 | 7000 | 7010 | 6990 | 5606 |
| 453 | 20230721 | 111000 | 2288002770 | 7010 | 7010 | 7030 | 7000 | 8494 |
| 454 | 20230721 | 110900 | 2228396370 | 7010 | 7000 | 7010 | 6970 | 13303 |
| 455 | 20230721 | 110800 | 2135343870 | 7000 | 6990 | 7000 | 6980 | 4115 |
| 456 | 20230721 | 110700 | 2106575710 | 6990 | 6980 | 6990 | 6970 | 3730 |
| 457 | 20230721 | 110600 | 2080521580 | 6980 | 6970 | 6980 | 6960 | 3273 |
| 458 | 20230721 | 110500 | 2057704620 | 6970 | 6970 | 6980 | 6960 | 7693 |
| 459 | 20230721 | 110400 | 2004097960 | 6970 | 6980 | 6990 | 6970 | 3608 |
| 460 | 20230721 | 110300 | 1978934000 | 6980 | 6970 | 6990 | 6960 | 6810 |
| 461 | 20230721 | 110200 | 1931440540 | 6970 | 6940 | 6970 | 6940 | 5224 |
| 462 | 20230721 | 110100 | 1895116540 | 6940 | 6920 | 6950 | 6920 | 8707 |
| 463 | 20230721 | 110000 | 1834725370 | 6920 | 6900 | 6920 | 6900 | 12593 |
| 464 | 20230721 | 105900 | 1747817470 | 6890 | 6900 | 6900 | 6890 | 1445 |
| 465 | 20230721 | 105800 | 1737856390 | 6900 | 6890 | 6900 | 6890 | 768 |
| 466 | 20230721 | 105700 | 1732564410 | 6880 | 6890 | 6890 | 6880 | 701 |
| 467 | 20230721 | 105600 | 1727736520 | 6880 | 6860 | 6880 | 6860 | 1888 |
| 468 | 20230721 | 105500 | 1714754710 | 6850 | 6860 | 6870 | 6850 | 287 |
| 469 | 20230721 | 105400 | 1712785300 | 6850 | 6850 | 6860 | 6840 | 514 |
| 470 | 20230721 | 105300 | 1709264130 | 6850 | 6850 | 6850 | 6850 | 51 |
| 471 | 20230721 | 105200 | 1708914780 | 6850 | 6850 | 6850 | 6850 | 165 |
| 472 | 20230721 | 105100 | 1707784530 | 6850 | 6850 | 6850 | 6850 | 302 |
| 473 | 20230721 | 105000 | 1705715830 | 6850 | 6850 | 6850 | 6840 | 1125 |
| 474 | 20230721 | 104900 | 1698017820 | 6860 | 6850 | 6860 | 6850 | 314 |
| 475 | 20230721 | 104800 | 1695865150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 476 | 20230721 | 104700 | 1695865150 | 6870 | 6860 | 6870 | 6850 | 222 |
| 477 | 20230721 | 104600 | 1694344290 | 6860 | 6860 | 6860 | 6850 | 763 |
| 478 | 20230721 | 104500 | 1689116380 | 6860 | 6860 | 6860 | 6850 | 1042 |
| 479 | 20230721 | 104400 | 1681977740 | 6860 | 6880 | 6880 | 6860 | 248 |
| 480 | 20230721 | 104300 | 1680276100 | 6880 | 6830 | 6880 | 6830 | 1795 |
| 481 | 20230721 | 104200 | 1667996960 | 6830 | 6850 | 6850 | 6830 | 895 |
| 482 | 20230721 | 104100 | 1661872670 | 6840 | 6870 | 6870 | 6840 | 2458 |
| 483 | 20230721 | 104000 | 1645038590 | 6860 | 6870 | 6870 | 6860 | 1202 |
| 484 | 20230721 | 103900 | 1636792770 | 6870 | 6880 | 6880 | 6870 | 690 |
| 485 | 20230721 | 103800 | 1632051970 | 6880 | 6880 | 6880 | 6870 | 304 |
| 486 | 20230721 | 103700 | 1629962350 | 6870 | 6870 | 6870 | 6870 | 30 |
| 487 | 20230721 | 103600 | 1629756250 | 6880 | 6870 | 6880 | 6870 | 356 |
| 488 | 20230721 | 103500 | 1627309590 | 6870 | 6870 | 6870 | 6870 | 33 |
| 489 | 20230721 | 103400 | 1627082880 | 6870 | 6880 | 6880 | 6870 | 1561 |
| 490 | 20230721 | 103300 | 1616352160 | 6880 | 6870 | 6880 | 6870 | 181 |
| 491 | 20230721 | 103200 | 1615106890 | 6870 | 6860 | 6870 | 6860 | 3084 |
| 492 | 20230721 | 103100 | 1593919820 | 6870 | 6870 | 6870 | 6860 | 2027 |
| 493 | 20230721 | 103000 | 1579994390 | 6870 | 6880 | 6880 | 6870 | 904 |
| 494 | 20230721 | 102900 | 1573781410 | 6880 | 6900 | 6900 | 6880 | 1567 |
| 495 | 20230721 | 102800 | 1562978610 | 6910 | 6930 | 6940 | 6910 | 2454 |
| 496 | 20230721 | 102700 | 1546002170 | 6940 | 6920 | 6940 | 6920 | 4364 |
| 497 | 20230721 | 102600 | 1515769810 | 6920 | 6890 | 6920 | 6890 | 1252 |
| 498 | 20230721 | 102500 | 1507127630 | 6890 | 6890 | 6890 | 6890 | 198 |
| 499 | 20230721 | 102400 | 1505763410 | 6890 | 6880 | 6890 | 6870 | 1671 |
| 500 | 20230721 | 102300 | 1494267290 | 6870 | 6870 | 6880 | 6870 | 740 |
| 501 | 20230721 | 102200 | 1489182910 | 6870 | 6870 | 6880 | 6860 | 1918 |
| 502 | 20230721 | 102100 | 1476006380 | 6870 | 6870 | 6880 | 6860 | 2474 |
| 503 | 20230721 | 102000 | 1459010090 | 6880 | 6880 | 6890 | 6860 | 266 |
| 504 | 20230721 | 101900 | 1457180900 | 6860 | 6860 | 6860 | 6850 | 1721 |
| 505 | 20230721 | 101800 | 1445375850 | 6860 | 6880 | 6890 | 6860 | 4381 |
| 506 | 20230721 | 101700 | 1415245390 | 6890 | 6880 | 6920 | 6880 | 3859 |
| 507 | 20230721 | 101600 | 1388631910 | 6880 | 6870 | 6880 | 6870 | 802 |
| 508 | 20230721 | 101500 | 1383117790 | 6880 | 6860 | 6880 | 6860 | 1768 |
| 509 | 20230721 | 101400 | 1370968020 | 6860 | 6830 | 6860 | 6820 | 4325 |
| 510 | 20230721 | 101300 | 1341416180 | 6840 | 6840 | 6840 | 6840 | 666 |
| 511 | 20230721 | 101200 | 1336860740 | 6820 | 6840 | 6840 | 6810 | 718 |
| 512 | 20230721 | 101100 | 1331959260 | 6840 | 6890 | 6910 | 6810 | 12517 |
| 513 | 20230721 | 101000 | 1245893000 | 6890 | 6860 | 6900 | 6860 | 4578 |
| 514 | 20230721 | 100900 | 1214366670 | 6860 | 6880 | 6880 | 6860 | 3487 |
| 515 | 20230721 | 100800 | 1190402850 | 6890 | 6830 | 6890 | 6830 | 6853 |
| 516 | 20230721 | 100700 | 1143356010 | 6840 | 6820 | 6840 | 6820 | 4903 |
| 517 | 20230721 | 100600 | 1109873880 | 6810 | 6800 | 6810 | 6800 | 1223 |
| 518 | 20230721 | 100500 | 1101547350 | 6800 | 6790 | 6800 | 6770 | 2401 |
| 519 | 20230721 | 100400 | 1085240650 | 6790 | 6800 | 6800 | 6780 | 3281 |
| 520 | 20230721 | 100300 | 1062974790 | 6810 | 6800 | 6810 | 6790 | 1195 |
| 521 | 20230721 | 100200 | 1054846530 | 6800 | 6790 | 6800 | 6790 | 480 |
| 522 | 20230721 | 100100 | 1051584660 | 6790 | 6780 | 6790 | 6780 | 46 |
| 523 | 20230721 | 100000 | 1051272420 | 6780 | 6790 | 6790 | 6780 | 3197 |
| 524 | 20230721 | 095900 | 1029580760 | 6780 | 6790 | 6790 | 6780 | 1125 |
| 525 | 20230721 | 095800 | 1021952640 | 6780 | 6790 | 6790 | 6770 | 556 |
| 526 | 20230721 | 095700 | 1018186000 | 6790 | 6800 | 6800 | 6780 | 284 |
| 527 | 20230721 | 095600 | 1016260430 | 6790 | 6790 | 6800 | 6790 | 1045 |
| 528 | 20230721 | 095500 | 1009164470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 529 | 20230721 | 095400 | 1009164470 | 6790 | 6810 | 6810 | 6790 | 1802 |
| 530 | 20230721 | 095300 | 996909860 | 6810 | 6810 | 6810 | 6810 | 5 |
| 531 | 20230721 | 095200 | 996875810 | 6810 | 6800 | 6810 | 6800 | 45 |
| 532 | 20230721 | 095100 | 996569690 | 6800 | 6830 | 6830 | 6800 | 546 |
| 533 | 20230721 | 095000 | 992845850 | 6830 | 6780 | 6830 | 6780 | 2907 |
| 534 | 20230721 | 094900 | 973052990 | 6780 | 6790 | 6790 | 6780 | 1252 |
| 535 | 20230721 | 094800 | 964561920 | 6790 | 6780 | 6790 | 6780 | 326 |
| 536 | 20230721 | 094700 | 962350320 | 6800 | 6800 | 6810 | 6790 | 640 |
| 537 | 20230721 | 094600 | 957999410 | 6800 | 6800 | 6800 | 6800 | 45 |
| 538 | 20230721 | 094500 | 957693410 | 6790 | 6810 | 6810 | 6790 | 3701 |
| 539 | 20230721 | 094400 | 932547190 | 6810 | 6810 | 6810 | 6810 | 365 |
| 540 | 20230721 | 094300 | 930061540 | 6800 | 6810 | 6810 | 6800 | 177 |
| 541 | 20230721 | 094200 | 928856900 | 6810 | 6800 | 6810 | 6800 | 1046 |
| 542 | 20230721 | 094100 | 921743860 | 6810 | 6820 | 6820 | 6810 | 736 |
| 543 | 20230721 | 094000 | 916730520 | 6820 | 6830 | 6830 | 6820 | 991 |
| 544 | 20230721 | 093900 | 909971890 | 6830 | 6840 | 6840 | 6830 | 1354 |
| 545 | 20230721 | 093800 | 900713450 | 6830 | 6800 | 6830 | 6800 | 2201 |
| 546 | 20230721 | 093700 | 885697690 | 6800 | 6820 | 6820 | 6780 | 3528 |
| 547 | 20230721 | 093600 | 861699890 | 6820 | 6810 | 6820 | 6810 | 1075 |
| 548 | 20230721 | 093500 | 854369090 | 6830 | 6830 | 6830 | 6820 | 2698 |
| 549 | 20230721 | 093400 | 835966480 | 6820 | 6820 | 6830 | 6820 | 582 |
| 550 | 20230721 | 093300 | 831993530 | 6820 | 6830 | 6830 | 6820 | 1842 |
| 551 | 20230721 | 093200 | 819430430 | 6830 | 6820 | 6830 | 6820 | 1641 |
| 552 | 20230721 | 093100 | 808235700 | 6830 | 6820 | 6830 | 6820 | 2224 |
| 553 | 20230721 | 093000 | 793067750 | 6830 | 6820 | 6840 | 6820 | 2377 |
| 554 | 20230721 | 092900 | 776837270 | 6820 | 6830 | 6830 | 6710 | 8017 |
| 555 | 20230721 | 092800 | 722438870 | 6820 | 6810 | 6830 | 6810 | 4936 |
| 556 | 20230721 | 092700 | 688788200 | 6800 | 6770 | 6800 | 6760 | 7424 |
| 557 | 20230721 | 092600 | 638496210 | 6770 | 6730 | 6770 | 6710 | 4554 |
| 558 | 20230721 | 092500 | 607854910 | 6730 | 6750 | 6750 | 6730 | 4612 |
| 559 | 20230721 | 092400 | 576763320 | 6760 | 6780 | 6780 | 6760 | 547 |
| 560 | 20230721 | 092300 | 573065480 | 6780 | 6780 | 6780 | 6780 | 193 |
| 561 | 20230721 | 092200 | 571756940 | 6760 | 6780 | 6780 | 6760 | 1006 |
| 562 | 20230721 | 092100 | 564946160 | 6780 | 6780 | 6780 | 6770 | 246 |
| 563 | 20230721 | 092000 | 563279270 | 6780 | 6750 | 6780 | 6740 | 1756 |
| 564 | 20230721 | 091900 | 551412830 | 6740 | 6760 | 6760 | 6740 | 3310 |
| 565 | 20230721 | 091800 | 529078230 | 6770 | 6780 | 6780 | 6770 | 1016 |
| 566 | 20230721 | 091700 | 522192090 | 6790 | 6790 | 6800 | 6780 | 3623 |
| 567 | 20230721 | 091600 | 497591990 | 6800 | 6800 | 6800 | 6790 | 3149 |
| 568 | 20230721 | 091500 | 476179090 | 6800 | 6800 | 6810 | 6800 | 1406 |
| 569 | 20230721 | 091400 | 466606470 | 6800 | 6810 | 6820 | 6800 | 1874 |
| 570 | 20230721 | 091300 | 453842030 | 6810 | 6810 | 6810 | 6800 | 2891 |
| 571 | 20230721 | 091200 | 434157430 | 6820 | 6760 | 6820 | 6760 | 4060 |
| 572 | 20230721 | 091100 | 406562620 | 6760 | 6770 | 6770 | 6750 | 1524 |
| 573 | 20230721 | 091000 | 396252250 | 6770 | 6740 | 6770 | 6740 | 9979 |
| 574 | 20230721 | 090900 | 328729090 | 6730 | 6710 | 6750 | 6710 | 1028 |
| 575 | 20230721 | 090800 | 321799980 | 6740 | 6690 | 6740 | 6680 | 463 |
| 576 | 20230721 | 090700 | 318696400 | 6690 | 6670 | 6700 | 6650 | 6594 |
| 577 | 20230721 | 090600 | 274626020 | 6660 | 6680 | 6680 | 6660 | 5774 |
| 578 | 20230721 | 090500 | 236147750 | 6680 | 6700 | 6720 | 6680 | 2106 |
| 579 | 20230721 | 090400 | 222049650 | 6720 | 6720 | 6730 | 6700 | 756 |
| 580 | 20230721 | 090300 | 216970010 | 6720 | 6730 | 6730 | 6670 | 4474 |
| 581 | 20230721 | 090200 | 187034660 | 6730 | 6670 | 6730 | 6650 | 6251 |
| 582 | 20230721 | 090100 | 145284400 | 6680 | 6720 | 6730 | 6680 | 2788 |
| 583 | 20230721 | 090000 | 126604200 | 6720 | 6640 | 6720 | 6630 | 19011 |