31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 3 | 20230719 | 192800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230719 | 192700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230719 | 192600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230719 | 192500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230719 | 192400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230719 | 192300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230719 | 192200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230719 | 192100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230719 | 192000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230719 | 191900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230719 | 191800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230719 | 191700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230719 | 191600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230719 | 191500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230719 | 191400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230719 | 191300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230719 | 191200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230719 | 191100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230719 | 191000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230719 | 190900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230719 | 190800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230719 | 190700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230719 | 190600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230719 | 190500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230719 | 190400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230719 | 190300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230719 | 190200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230719 | 190100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230719 | 190000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230719 | 185900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 33 | 20230719 | 185800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230719 | 185700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230719 | 185600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230719 | 185500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230719 | 185400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230719 | 185300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230719 | 185200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230719 | 185100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230719 | 185000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230719 | 184900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230719 | 184800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230719 | 184700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230719 | 184600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230719 | 184500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230719 | 184400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230719 | 184300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230719 | 184200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230719 | 184100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230719 | 184000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230719 | 183900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230719 | 183800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230719 | 183700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230719 | 183600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230719 | 183500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230719 | 183400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230719 | 183300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230719 | 183200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230719 | 183100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230719 | 183000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230719 | 182900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 63 | 20230719 | 182800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230719 | 182700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230719 | 182600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230719 | 182500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230719 | 182400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230719 | 182300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230719 | 182200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230719 | 182100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230719 | 182000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230719 | 181900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230719 | 181800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230719 | 181700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230719 | 181600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230719 | 181500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230719 | 181400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230719 | 181300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230719 | 181200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230719 | 181100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230719 | 181000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230719 | 180900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230719 | 180800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230719 | 180700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230719 | 180600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230719 | 180500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230719 | 180400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230719 | 180300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230719 | 180200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230719 | 180100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230719 | 180000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230719 | 175900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 93 | 20230719 | 175800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230719 | 175700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230719 | 175600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230719 | 175500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230719 | 175400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230719 | 175300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230719 | 175200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230719 | 175100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230719 | 175000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230719 | 174900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230719 | 174800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230719 | 174700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230719 | 174600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230719 | 174500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230719 | 174400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230719 | 174300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230719 | 174200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230719 | 174100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230719 | 174000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230719 | 173900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230719 | 173800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230719 | 173700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230719 | 173600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230719 | 173500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230719 | 173400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230719 | 173300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230719 | 173200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230719 | 173100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230719 | 173000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230719 | 172900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 123 | 20230719 | 172800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230719 | 172700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230719 | 172600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230719 | 172500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230719 | 172400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230719 | 172300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230719 | 172200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230719 | 172100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230719 | 172000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230719 | 171900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230719 | 171800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230719 | 171700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230719 | 171600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230719 | 171500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230719 | 171400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230719 | 171300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230719 | 171200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230719 | 171100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230719 | 171000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230719 | 170900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230719 | 170800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230719 | 170700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230719 | 170600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230719 | 170500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230719 | 170400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230719 | 170300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230719 | 170200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230719 | 170100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230719 | 170000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230719 | 165900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 153 | 20230719 | 165800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230719 | 165700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230719 | 165600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230719 | 165500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230719 | 165400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230719 | 165300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230719 | 165200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230719 | 165100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230719 | 165000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230719 | 164900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230719 | 164800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230719 | 164700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230719 | 164600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230719 | 164500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230719 | 164400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230719 | 164300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230719 | 164200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230719 | 164100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230719 | 164000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230719 | 163900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230719 | 163800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230719 | 163700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230719 | 163600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230719 | 163500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230719 | 163400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230719 | 163300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230719 | 163200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230719 | 163100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230719 | 163000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230719 | 162900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 183 | 20230719 | 162800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230719 | 162700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230719 | 162600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230719 | 162500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230719 | 162400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230719 | 162300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230719 | 162200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230719 | 162100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20230719 | 162000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230719 | 161900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230719 | 161800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230719 | 161700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230719 | 161600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230719 | 161500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230719 | 161400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230719 | 161300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230719 | 161200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230719 | 161100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230719 | 161000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20230719 | 160900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20230719 | 160800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20230719 | 160700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20230719 | 160600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20230719 | 160500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20230719 | 160400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20230719 | 160300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20230719 | 160200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20230719 | 160100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20230719 | 160000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20230719 | 155900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 213 | 20230719 | 155800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20230719 | 155700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20230719 | 155600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20230719 | 155500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20230719 | 155400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20230719 | 155300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20230719 | 155200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20230719 | 155100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20230719 | 155000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20230719 | 154900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20230719 | 154800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20230719 | 154700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20230719 | 154600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20230719 | 154500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20230719 | 154400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20230719 | 154300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20230719 | 154200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20230719 | 154100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20230719 | 154000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20230719 | 153900 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20230719 | 153800 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20230719 | 153700 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20230719 | 153600 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20230719 | 153500 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20230719 | 153400 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20230719 | 153300 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20230719 | 153200 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20230719 | 153100 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20230719 | 153000 | 7340186180 | 6920 | 6920 | 6920 | 6920 | 5900 |
| 242 | 20230719 | 152900 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20230719 | 152800 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20230719 | 152700 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20230719 | 152600 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20230719 | 152500 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20230719 | 152400 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 248 | 20230719 | 152300 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 249 | 20230719 | 152200 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20230719 | 152100 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 251 | 20230719 | 152000 | 7299358180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 252 | 20230719 | 151900 | 7299358180 | 6930 | 6940 | 6940 | 6920 | 593 |
| 253 | 20230719 | 151800 | 7295251670 | 6930 | 6920 | 6950 | 6920 | 11234 |
| 254 | 20230719 | 151700 | 7217316750 | 6930 | 6940 | 6940 | 6930 | 935 |
| 255 | 20230719 | 151600 | 7210836880 | 6940 | 6930 | 6940 | 6920 | 2161 |
| 256 | 20230719 | 151500 | 7195859870 | 6930 | 6940 | 6940 | 6930 | 1012 |
| 257 | 20230719 | 151400 | 7188846680 | 6930 | 6940 | 6940 | 6930 | 888 |
| 258 | 20230719 | 151300 | 7182688490 | 6940 | 6920 | 6940 | 6920 | 1605 |
| 259 | 20230719 | 151200 | 7171567030 | 6920 | 6910 | 6920 | 6910 | 4477 |
| 260 | 20230719 | 151100 | 7140616950 | 6910 | 6910 | 6910 | 6900 | 1767 |
| 261 | 20230719 | 151000 | 7128411120 | 6910 | 6900 | 6910 | 6900 | 437 |
| 262 | 20230719 | 150900 | 7125392940 | 6910 | 6910 | 6910 | 6910 | 124 |
| 263 | 20230719 | 150800 | 7124536100 | 6910 | 6910 | 6910 | 6900 | 354 |
| 264 | 20230719 | 150700 | 7122093170 | 6910 | 6900 | 6910 | 6900 | 711 |
| 265 | 20230719 | 150600 | 7117181360 | 6910 | 6910 | 6920 | 6900 | 2586 |
| 266 | 20230719 | 150500 | 7099313580 | 6900 | 6910 | 6910 | 6900 | 1946 |
| 267 | 20230719 | 150400 | 7085867680 | 6910 | 6910 | 6910 | 6910 | 121 |
| 268 | 20230719 | 150300 | 7085031570 | 6910 | 6910 | 6910 | 6900 | 104 |
| 269 | 20230719 | 150200 | 7084313410 | 6900 | 6900 | 6910 | 6900 | 407 |
| 270 | 20230719 | 150100 | 7081505090 | 6900 | 6910 | 6910 | 6900 | 643 |
| 271 | 20230719 | 150000 | 7077068320 | 6910 | 6910 | 6910 | 6900 | 403 |
| 272 | 20230719 | 145900 | 7074287280 | 6910 | 6890 | 6910 | 6890 | 192 |
| 273 | 20230719 | 145800 | 7072964380 | 6910 | 6910 | 6910 | 6890 | 44 |
| 274 | 20230719 | 145700 | 7072660600 | 6890 | 6900 | 6910 | 6890 | 3750 |
| 275 | 20230719 | 145600 | 7046805380 | 6900 | 6910 | 6910 | 6900 | 240 |
| 276 | 20230719 | 145500 | 7045147480 | 6910 | 6910 | 6910 | 6910 | 222 |
| 277 | 20230719 | 145400 | 7043613460 | 6910 | 6910 | 6910 | 6900 | 690 |
| 278 | 20230719 | 145300 | 7038851670 | 6910 | 6900 | 6910 | 6900 | 757 |
| 279 | 20230719 | 145200 | 7033621930 | 6900 | 6910 | 6910 | 6890 | 3890 |
| 280 | 20230719 | 145100 | 7006752520 | 6900 | 6900 | 6910 | 6900 | 1161 |
| 281 | 20230719 | 145000 | 6998738220 | 6900 | 6880 | 6900 | 6880 | 52 |
| 282 | 20230719 | 144900 | 6998379600 | 6900 | 6880 | 6900 | 6870 | 471 |
| 283 | 20230719 | 144800 | 6995134700 | 6880 | 6870 | 6880 | 6860 | 753 |
| 284 | 20230719 | 144700 | 6989962080 | 6870 | 6870 | 6870 | 6860 | 2143 |
| 285 | 20230719 | 144600 | 6975256680 | 6870 | 6880 | 6880 | 6870 | 597 |
| 286 | 20230719 | 144500 | 6971154150 | 6880 | 6870 | 6880 | 6870 | 1949 |
| 287 | 20230719 | 144400 | 6957764020 | 6870 | 6900 | 6900 | 6860 | 15919 |
| 288 | 20230719 | 144300 | 6848261020 | 6910 | 6900 | 6910 | 6900 | 644 |
| 289 | 20230719 | 144200 | 6843817080 | 6900 | 6900 | 6910 | 6900 | 379 |
| 290 | 20230719 | 144100 | 6841199790 | 6900 | 6900 | 6900 | 6900 | 962 |
| 291 | 20230719 | 144000 | 6834561990 | 6910 | 6900 | 6910 | 6900 | 741 |
| 292 | 20230719 | 143900 | 6829445680 | 6910 | 6900 | 6910 | 6900 | 319 |
| 293 | 20230719 | 143800 | 6827243970 | 6900 | 6900 | 6900 | 6900 | 540 |
| 294 | 20230719 | 143700 | 6823517970 | 6900 | 6910 | 6910 | 6900 | 2621 |
| 295 | 20230719 | 143600 | 6805415840 | 6910 | 6900 | 6910 | 6900 | 958 |
| 296 | 20230719 | 143500 | 6798796560 | 6900 | 6910 | 6910 | 6900 | 1765 |
| 297 | 20230719 | 143400 | 6786610410 | 6910 | 6910 | 6910 | 6900 | 2682 |
| 298 | 20230719 | 143300 | 6768089900 | 6910 | 6910 | 6910 | 6910 | 160 |
| 299 | 20230719 | 143200 | 6766984300 | 6910 | 6910 | 6910 | 6910 | 347 |
| 300 | 20230719 | 143100 | 6764586530 | 6910 | 6920 | 6920 | 6910 | 854 |
| 301 | 20230719 | 143000 | 6758679890 | 6910 | 6920 | 6920 | 6900 | 438 |
| 302 | 20230719 | 142900 | 6755656780 | 6910 | 6900 | 6920 | 6900 | 534 |
| 303 | 20230719 | 142800 | 6751967760 | 6910 | 6910 | 6910 | 6900 | 1663 |
| 304 | 20230719 | 142700 | 6740492650 | 6910 | 6910 | 6910 | 6910 | 182 |
| 305 | 20230719 | 142600 | 6739235030 | 6900 | 6930 | 6940 | 6900 | 4917 |
| 306 | 20230719 | 142500 | 6705270120 | 6930 | 6930 | 6930 | 6930 | 1344 |
| 307 | 20230719 | 142400 | 6695956200 | 6930 | 6920 | 6930 | 6920 | 718 |
| 308 | 20230719 | 142300 | 6690982960 | 6920 | 6920 | 6920 | 6920 | 178 |
| 309 | 20230719 | 142200 | 6689751200 | 6920 | 6920 | 6920 | 6920 | 387 |
| 310 | 20230719 | 142100 | 6687073160 | 6920 | 6920 | 6920 | 6920 | 46 |
| 311 | 20230719 | 142000 | 6686754840 | 6920 | 6920 | 6930 | 6920 | 537 |
| 312 | 20230719 | 141900 | 6683038790 | 6920 | 6910 | 6920 | 6910 | 229 |
| 313 | 20230719 | 141800 | 6681456260 | 6920 | 6930 | 6930 | 6920 | 532 |
| 314 | 20230719 | 141700 | 6677774800 | 6930 | 6930 | 6930 | 6930 | 729 |
| 315 | 20230719 | 141600 | 6672722830 | 6930 | 6930 | 6930 | 6930 | 516 |
| 316 | 20230719 | 141500 | 6669146950 | 6930 | 6940 | 6940 | 6930 | 262 |
| 317 | 20230719 | 141400 | 6667329940 | 6930 | 6940 | 6940 | 6930 | 160 |
| 318 | 20230719 | 141300 | 6666220300 | 6940 | 6920 | 6940 | 6920 | 264 |
| 319 | 20230719 | 141200 | 6664392220 | 6930 | 6930 | 6940 | 6920 | 3005 |
| 320 | 20230719 | 141100 | 6643559560 | 6930 | 6920 | 6930 | 6920 | 478 |
| 321 | 20230719 | 141000 | 6640248970 | 6920 | 6920 | 6920 | 6920 | 50 |
| 322 | 20230719 | 140900 | 6639902970 | 6920 | 6940 | 6940 | 6920 | 633 |
| 323 | 20230719 | 140800 | 6635517780 | 6920 | 6930 | 6940 | 6920 | 612 |
| 324 | 20230719 | 140700 | 6631278450 | 6930 | 6920 | 6930 | 6920 | 35 |
| 325 | 20230719 | 140600 | 6631036200 | 6930 | 6930 | 6930 | 6930 | 408 |
| 326 | 20230719 | 140500 | 6628208760 | 6930 | 6940 | 6940 | 6930 | 2627 |
| 327 | 20230719 | 140400 | 6609993440 | 6940 | 6940 | 6940 | 6930 | 21026 |
| 328 | 20230719 | 140300 | 6464085410 | 6930 | 6930 | 6930 | 6920 | 3169 |
| 329 | 20230719 | 140200 | 6442124470 | 6920 | 6920 | 6920 | 6920 | 1217 |
| 330 | 20230719 | 140100 | 6433702830 | 6920 | 6910 | 6920 | 6910 | 152 |
| 331 | 20230719 | 140000 | 6432652210 | 6910 | 6920 | 6920 | 6910 | 680 |
| 332 | 20230719 | 135900 | 6427953380 | 6910 | 6920 | 6920 | 6910 | 22 |
| 333 | 20230719 | 135800 | 6427801250 | 6920 | 6920 | 6920 | 6900 | 1002 |
| 334 | 20230719 | 135700 | 6420887190 | 6900 | 6900 | 6900 | 6900 | 282 |
| 335 | 20230719 | 135600 | 6418941390 | 6900 | 6910 | 6910 | 6900 | 400 |
| 336 | 20230719 | 135500 | 6416180820 | 6900 | 6910 | 6910 | 6900 | 268 |
| 337 | 20230719 | 135400 | 6414329760 | 6910 | 6910 | 6910 | 6900 | 924 |
| 338 | 20230719 | 135300 | 6407947920 | 6910 | 6900 | 6910 | 6900 | 252 |
| 339 | 20230719 | 135200 | 6406206610 | 6910 | 6910 | 6910 | 6910 | 281 |
| 340 | 20230719 | 135100 | 6404264900 | 6910 | 6920 | 6920 | 6900 | 2015 |
| 341 | 20230719 | 135000 | 6390356890 | 6910 | 6900 | 6910 | 6900 | 1412 |
| 342 | 20230719 | 134900 | 6380611690 | 6900 | 6900 | 6900 | 6880 | 487 |
| 343 | 20230719 | 134800 | 6377260120 | 6880 | 6900 | 6900 | 6880 | 250 |
| 344 | 20230719 | 134700 | 6375538920 | 6880 | 6880 | 6880 | 6880 | 168 |
| 345 | 20230719 | 134600 | 6374383080 | 6880 | 6880 | 6880 | 6880 | 527 |
| 346 | 20230719 | 134500 | 6370757320 | 6880 | 6870 | 6880 | 6870 | 1518 |
| 347 | 20230719 | 134400 | 6360321320 | 6870 | 6880 | 6880 | 6870 | 176 |
| 348 | 20230719 | 134300 | 6359110940 | 6880 | 6880 | 6880 | 6870 | 79 |
| 349 | 20230719 | 134200 | 6358567480 | 6880 | 6880 | 6880 | 6870 | 232 |
| 350 | 20230719 | 134100 | 6356971470 | 6880 | 6870 | 6890 | 6870 | 1458 |
| 351 | 20230719 | 134000 | 6346944110 | 6870 | 6880 | 6880 | 6870 | 1280 |
| 352 | 20230719 | 133900 | 6338147840 | 6880 | 6880 | 6880 | 6880 | 232 |
| 353 | 20230719 | 133800 | 6336551680 | 6890 | 6870 | 6890 | 6870 | 226 |
| 354 | 20230719 | 133700 | 6334998790 | 6880 | 6870 | 6880 | 6870 | 1828 |
| 355 | 20230719 | 133600 | 6322440390 | 6880 | 6870 | 6880 | 6870 | 4056 |
| 356 | 20230719 | 133500 | 6294572630 | 6880 | 6880 | 6880 | 6880 | 281 |
| 357 | 20230719 | 133400 | 6292639350 | 6880 | 6880 | 6880 | 6870 | 344 |
| 358 | 20230719 | 133300 | 6290272930 | 6880 | 6890 | 6890 | 6880 | 2759 |
| 359 | 20230719 | 133200 | 6271285450 | 6880 | 6890 | 6890 | 6880 | 3565 |
| 360 | 20230719 | 133100 | 6246752600 | 6890 | 6890 | 6890 | 6880 | 529 |
| 361 | 20230719 | 133000 | 6243109420 | 6890 | 6890 | 6890 | 6890 | 190 |
| 362 | 20230719 | 132900 | 6241800320 | 6890 | 6890 | 6900 | 6890 | 1337 |
| 363 | 20230719 | 132800 | 6232588140 | 6900 | 6900 | 6900 | 6900 | 1 |
| 364 | 20230719 | 132700 | 6232581240 | 6900 | 6900 | 6900 | 6890 | 404 |
| 365 | 20230719 | 132600 | 6229793690 | 6900 | 6900 | 6900 | 6900 | 560 |
| 366 | 20230719 | 132500 | 6225929690 | 6900 | 6900 | 6900 | 6900 | 1470 |
| 367 | 20230719 | 132400 | 6215786690 | 6900 | 6900 | 6910 | 6900 | 316 |
| 368 | 20230719 | 132300 | 6213606190 | 6900 | 6910 | 6910 | 6900 | 30 |
| 369 | 20230719 | 132200 | 6213398910 | 6910 | 6910 | 6910 | 6910 | 114 |
| 370 | 20230719 | 132100 | 6212611170 | 6910 | 6900 | 6910 | 6900 | 2084 |
| 371 | 20230719 | 132000 | 6198231530 | 6900 | 6900 | 6900 | 6900 | 402 |
| 372 | 20230719 | 131900 | 6195457730 | 6900 | 6910 | 6910 | 6900 | 3743 |
| 373 | 20230719 | 131800 | 6169609520 | 6910 | 6920 | 6920 | 6910 | 162 |
| 374 | 20230719 | 131700 | 6168489550 | 6920 | 6920 | 6920 | 6920 | 30 |
| 375 | 20230719 | 131600 | 6168281950 | 6920 | 6920 | 6920 | 6910 | 1225 |
| 376 | 20230719 | 131500 | 6159810950 | 6910 | 6920 | 6920 | 6910 | 176 |
| 377 | 20230719 | 131400 | 6158593290 | 6920 | 6910 | 6920 | 6910 | 450 |
| 378 | 20230719 | 131300 | 6155483290 | 6910 | 6920 | 6920 | 6910 | 3431 |
| 379 | 20230719 | 131200 | 6131745770 | 6930 | 6930 | 6930 | 6930 | 400 |
| 380 | 20230719 | 131100 | 6128973770 | 6930 | 6920 | 6930 | 6920 | 6665 |
| 381 | 20230719 | 131000 | 6082850670 | 6920 | 6920 | 6920 | 6920 | 825 |
| 382 | 20230719 | 130900 | 6077141670 | 6920 | 6920 | 6920 | 6920 | 115 |
| 383 | 20230719 | 130800 | 6076345870 | 6920 | 6920 | 6930 | 6920 | 3649 |
| 384 | 20230719 | 130700 | 6051094380 | 6930 | 6930 | 6930 | 6920 | 342 |
| 385 | 20230719 | 130600 | 6048724420 | 6930 | 6930 | 6930 | 6930 | 153 |
| 386 | 20230719 | 130500 | 6047664130 | 6930 | 6920 | 6930 | 6920 | 300 |
| 387 | 20230719 | 130400 | 6045587130 | 6920 | 6920 | 6930 | 6920 | 513 |
| 388 | 20230719 | 130300 | 6042035790 | 6920 | 6920 | 6920 | 6920 | 200 |
| 389 | 20230719 | 130200 | 6040651790 | 6930 | 6930 | 6930 | 6930 | 3075 |
| 390 | 20230719 | 130100 | 6019342040 | 6930 | 6930 | 6930 | 6930 | 65 |
| 391 | 20230719 | 130000 | 6018891590 | 6920 | 6930 | 6930 | 6920 | 2342 |
| 392 | 20230719 | 125900 | 6002684230 | 6930 | 6930 | 6930 | 6930 | 789 |
| 393 | 20230719 | 125800 | 5997216460 | 6930 | 6930 | 6930 | 6920 | 1634 |
| 394 | 20230719 | 125700 | 5985907380 | 6920 | 6920 | 6920 | 6920 | 4664 |
| 395 | 20230719 | 125600 | 5953632500 | 6920 | 6920 | 6940 | 6920 | 1804 |
| 396 | 20230719 | 125500 | 5941147280 | 6920 | 6920 | 6920 | 6910 | 1052 |
| 397 | 20230719 | 125400 | 5933873090 | 6920 | 6910 | 6920 | 6910 | 171 |
| 398 | 20230719 | 125300 | 5932690360 | 6920 | 6940 | 6940 | 6920 | 1344 |
| 399 | 20230719 | 125200 | 5923378940 | 6940 | 6900 | 6940 | 6890 | 1089 |
| 400 | 20230719 | 125100 | 5915866520 | 6900 | 6890 | 6900 | 6890 | 180 |
| 401 | 20230719 | 125000 | 5914624920 | 6890 | 6890 | 6890 | 6890 | 244 |
| 402 | 20230719 | 124900 | 5912943760 | 6890 | 6890 | 6890 | 6880 | 2220 |
| 403 | 20230719 | 124800 | 5897657960 | 6890 | 6890 | 6890 | 6880 | 1548 |
| 404 | 20230719 | 124700 | 5887002240 | 6890 | 6880 | 6890 | 6880 | 662 |
| 405 | 20230719 | 124600 | 5882442970 | 6890 | 6890 | 6890 | 6880 | 1391 |
| 406 | 20230719 | 124500 | 5872871540 | 6890 | 6890 | 6890 | 6880 | 1600 |
| 407 | 20230719 | 124400 | 5861850900 | 6880 | 6890 | 6900 | 6880 | 77 |
| 408 | 20230719 | 124300 | 5861320540 | 6890 | 6880 | 6890 | 6880 | 2551 |
| 409 | 20230719 | 124200 | 5843757450 | 6880 | 6880 | 6880 | 6880 | 3101 |
| 410 | 20230719 | 124100 | 5822422570 | 6880 | 6880 | 6890 | 6880 | 7703 |
| 411 | 20230719 | 124000 | 5769418910 | 6880 | 6880 | 6890 | 6880 | 1271 |
| 412 | 20230719 | 123900 | 5760674400 | 6890 | 6890 | 6890 | 6890 | 289 |
| 413 | 20230719 | 123800 | 5758683190 | 6890 | 6900 | 6900 | 6890 | 1789 |
| 414 | 20230719 | 123700 | 5746356920 | 6890 | 6890 | 6900 | 6890 | 1756 |
| 415 | 20230719 | 123600 | 5734257560 | 6890 | 6880 | 6890 | 6880 | 1280 |
| 416 | 20230719 | 123500 | 5725450960 | 6870 | 6870 | 6890 | 6870 | 3002 |
| 417 | 20230719 | 123400 | 5704816570 | 6880 | 6890 | 6890 | 6880 | 3489 |
| 418 | 20230719 | 123300 | 5680812230 | 6880 | 6890 | 6900 | 6880 | 4395 |
| 419 | 20230719 | 123200 | 5650571010 | 6890 | 6890 | 6890 | 6890 | 2537 |
| 420 | 20230719 | 123100 | 5633091080 | 6890 | 6890 | 6900 | 6890 | 2325 |
| 421 | 20230719 | 123000 | 5617071770 | 6890 | 6890 | 6900 | 6890 | 2108 |
| 422 | 20230719 | 122900 | 5602543890 | 6890 | 6900 | 6900 | 6890 | 5180 |
| 423 | 20230719 | 122800 | 5566852880 | 6900 | 6910 | 6910 | 6900 | 1570 |
| 424 | 20230719 | 122700 | 5556019490 | 6900 | 6910 | 6910 | 6900 | 5806 |
| 425 | 20230719 | 122600 | 5515954560 | 6910 | 6900 | 6910 | 6900 | 5683 |
| 426 | 20230719 | 122500 | 5476741340 | 6900 | 6910 | 6910 | 6900 | 2481 |
| 427 | 20230719 | 122400 | 5459622050 | 6900 | 6910 | 6910 | 6900 | 1268 |
| 428 | 20230719 | 122300 | 5450872820 | 6910 | 6910 | 6910 | 6900 | 1726 |
| 429 | 20230719 | 122200 | 5438961600 | 6910 | 6910 | 6910 | 6900 | 890 |
| 430 | 20230719 | 122100 | 5432811710 | 6910 | 6910 | 6910 | 6900 | 1223 |
| 431 | 20230719 | 122000 | 5424370780 | 6920 | 6910 | 6920 | 6900 | 1747 |
| 432 | 20230719 | 121900 | 5412299010 | 6910 | 6920 | 6920 | 6910 | 679 |
| 433 | 20230719 | 121800 | 5407603850 | 6910 | 6930 | 6930 | 6910 | 929 |
| 434 | 20230719 | 121700 | 5401171960 | 6920 | 6920 | 6920 | 6910 | 2232 |
| 435 | 20230719 | 121600 | 5385736520 | 6920 | 6920 | 6920 | 6910 | 474 |
| 436 | 20230719 | 121500 | 5382456590 | 6910 | 6930 | 6930 | 6910 | 1812 |
| 437 | 20230719 | 121400 | 5369915610 | 6920 | 6910 | 6920 | 6910 | 3477 |
| 438 | 20230719 | 121300 | 5345876240 | 6910 | 6920 | 6920 | 6910 | 2229 |
| 439 | 20230719 | 121200 | 5330451680 | 6910 | 6910 | 6910 | 6900 | 1416 |
| 440 | 20230719 | 121100 | 5320667140 | 6910 | 6900 | 6910 | 6900 | 658 |
| 441 | 20230719 | 121000 | 5316123610 | 6910 | 6910 | 6920 | 6910 | 1012 |
| 442 | 20230719 | 120900 | 5309130590 | 6910 | 6910 | 6910 | 6910 | 1484 |
| 443 | 20230719 | 120800 | 5298876150 | 6910 | 6910 | 6910 | 6900 | 2135 |
| 444 | 20230719 | 120700 | 5284131500 | 6900 | 6910 | 6910 | 6900 | 2212 |
| 445 | 20230719 | 120600 | 5268856580 | 6910 | 6910 | 6910 | 6900 | 1649 |
| 446 | 20230719 | 120500 | 5257476440 | 6910 | 6910 | 6910 | 6910 | 1134 |
| 447 | 20230719 | 120400 | 5249640500 | 6910 | 6910 | 6910 | 6900 | 2102 |
| 448 | 20230719 | 120300 | 5235130680 | 6900 | 6910 | 6910 | 6900 | 2626 |
| 449 | 20230719 | 120200 | 5216985030 | 6910 | 6910 | 6910 | 6910 | 430 |
| 450 | 20230719 | 120100 | 5214013730 | 6910 | 6920 | 6920 | 6910 | 4360 |
| 451 | 20230719 | 120000 | 5183855120 | 6910 | 6900 | 6910 | 6900 | 1978 |
| 452 | 20230719 | 115900 | 5170199140 | 6900 | 6900 | 6910 | 6900 | 2244 |
| 453 | 20230719 | 115800 | 5154710540 | 6910 | 6910 | 6920 | 6900 | 2730 |
| 454 | 20230719 | 115700 | 5135859230 | 6900 | 6910 | 6910 | 6900 | 1346 |
| 455 | 20230719 | 115600 | 5126565920 | 6910 | 6920 | 6920 | 6910 | 1737 |
| 456 | 20230719 | 115500 | 5114558320 | 6910 | 6920 | 6920 | 6910 | 1763 |
| 457 | 20230719 | 115400 | 5102375980 | 6920 | 6910 | 6920 | 6910 | 982 |
| 458 | 20230719 | 115300 | 5095588920 | 6910 | 6910 | 6910 | 6910 | 1285 |
| 459 | 20230719 | 115200 | 5086709570 | 6910 | 6910 | 6910 | 6900 | 2560 |
| 460 | 20230719 | 115100 | 5069020430 | 6910 | 6910 | 6910 | 6900 | 1964 |
| 461 | 20230719 | 115000 | 5055453150 | 6910 | 6920 | 6920 | 6910 | 1290 |
| 462 | 20230719 | 114900 | 5046538300 | 6910 | 6910 | 6910 | 6900 | 2558 |
| 463 | 20230719 | 114800 | 5028866290 | 6910 | 6910 | 6910 | 6910 | 1872 |
| 464 | 20230719 | 114700 | 5015930770 | 6910 | 6910 | 6910 | 6900 | 1764 |
| 465 | 20230719 | 114600 | 5003753910 | 6910 | 6910 | 6920 | 6910 | 8156 |
| 466 | 20230719 | 114500 | 4947395900 | 6920 | 6920 | 6920 | 6910 | 2156 |
| 467 | 20230719 | 114400 | 4932487300 | 6920 | 6920 | 6920 | 6910 | 2937 |
| 468 | 20230719 | 114300 | 4912189980 | 6910 | 6910 | 6930 | 6910 | 2054 |
| 469 | 20230719 | 114200 | 4897986510 | 6920 | 6910 | 6920 | 6910 | 804 |
| 470 | 20230719 | 114100 | 4892426630 | 6920 | 6930 | 6930 | 6920 | 1333 |
| 471 | 20230719 | 114000 | 4883200170 | 6930 | 6930 | 6930 | 6920 | 1898 |
| 472 | 20230719 | 113900 | 4870056220 | 6930 | 6930 | 6960 | 6920 | 1113 |
| 473 | 20230719 | 113800 | 4862327320 | 6920 | 6910 | 6920 | 6910 | 1859 |
| 474 | 20230719 | 113700 | 4849473040 | 6920 | 6920 | 6920 | 6910 | 923 |
| 475 | 20230719 | 113600 | 4843088760 | 6920 | 6920 | 6930 | 6920 | 1533 |
| 476 | 20230719 | 113500 | 4832479930 | 6920 | 6930 | 6930 | 6920 | 1906 |
| 477 | 20230719 | 113400 | 4819284860 | 6920 | 6920 | 6930 | 6920 | 623 |
| 478 | 20230719 | 113300 | 4814973180 | 6920 | 6930 | 6930 | 6920 | 3711 |
| 479 | 20230719 | 113200 | 4789266640 | 6930 | 6930 | 6930 | 6920 | 1118 |
| 480 | 20230719 | 113100 | 4781528910 | 6930 | 6930 | 6930 | 6920 | 853 |
| 481 | 20230719 | 113000 | 4775617630 | 6930 | 6930 | 6930 | 6920 | 974 |
| 482 | 20230719 | 112900 | 4768873410 | 6920 | 6920 | 6930 | 6920 | 2212 |
| 483 | 20230719 | 112800 | 4753565870 | 6930 | 6930 | 6930 | 6920 | 1949 |
| 484 | 20230719 | 112700 | 4740076510 | 6920 | 6930 | 6930 | 6920 | 1460 |
| 485 | 20230719 | 112600 | 4729971110 | 6930 | 6930 | 6930 | 6920 | 2604 |
| 486 | 20230719 | 112500 | 4711930390 | 6930 | 6930 | 6930 | 6920 | 6500 |
| 487 | 20230719 | 112400 | 4666950000 | 6930 | 6930 | 6930 | 6920 | 1541 |
| 488 | 20230719 | 112300 | 4656277710 | 6930 | 6930 | 6930 | 6920 | 1907 |
| 489 | 20230719 | 112200 | 4643062510 | 6930 | 6920 | 6930 | 6920 | 1728 |
| 490 | 20230719 | 112100 | 4631103000 | 6920 | 6930 | 6930 | 6920 | 2110 |
| 491 | 20230719 | 112000 | 4616491300 | 6930 | 6930 | 6940 | 6930 | 1106 |
| 492 | 20230719 | 111900 | 4608826630 | 6940 | 6940 | 6950 | 6940 | 437 |
| 493 | 20230719 | 111800 | 4605793840 | 6940 | 6940 | 6940 | 6930 | 2328 |
| 494 | 20230719 | 111700 | 4589647520 | 6940 | 6940 | 6950 | 6930 | 1553 |
| 495 | 20230719 | 111600 | 4578874900 | 6950 | 6940 | 6950 | 6940 | 848 |
| 496 | 20230719 | 111500 | 4572984470 | 6950 | 6930 | 6950 | 6920 | 2032 |
| 497 | 20230719 | 111400 | 4558903310 | 6930 | 6920 | 6930 | 6920 | 956 |
| 498 | 20230719 | 111300 | 4552280920 | 6930 | 6930 | 6930 | 6920 | 2749 |
| 499 | 20230719 | 111200 | 4533254400 | 6930 | 6930 | 6930 | 6920 | 1513 |
| 500 | 20230719 | 111100 | 4522774900 | 6930 | 6930 | 6930 | 6920 | 4222 |
| 501 | 20230719 | 111000 | 4493535340 | 6920 | 6940 | 6940 | 6920 | 22168 |
| 502 | 20230719 | 110900 | 4339912570 | 6940 | 6940 | 6940 | 6930 | 13177 |
| 503 | 20230719 | 110800 | 4248515870 | 6940 | 6950 | 6950 | 6940 | 1210 |
| 504 | 20230719 | 110700 | 4240116440 | 6950 | 6950 | 6960 | 6950 | 2319 |
| 505 | 20230719 | 110600 | 4223999220 | 6960 | 6950 | 6960 | 6950 | 3208 |
| 506 | 20230719 | 110500 | 4201701570 | 6950 | 6940 | 6950 | 6930 | 3513 |
| 507 | 20230719 | 110400 | 4177314960 | 6940 | 6940 | 6940 | 6930 | 1265 |
| 508 | 20230719 | 110300 | 4168545870 | 6940 | 6940 | 6950 | 6940 | 369 |
| 509 | 20230719 | 110200 | 4165982510 | 6940 | 6950 | 6950 | 6940 | 3019 |
| 510 | 20230719 | 110100 | 4145026660 | 6950 | 6940 | 6960 | 6940 | 1321 |
| 511 | 20230719 | 110000 | 4135853810 | 6950 | 6940 | 6950 | 6930 | 3336 |
| 512 | 20230719 | 105900 | 4112707930 | 6940 | 6940 | 6950 | 6930 | 1692 |
| 513 | 20230719 | 105800 | 4100970070 | 6940 | 6940 | 6950 | 6930 | 5374 |
| 514 | 20230719 | 105700 | 4063686860 | 6940 | 6950 | 6950 | 6940 | 1425 |
| 515 | 20230719 | 105600 | 4053793130 | 6950 | 6950 | 6950 | 6930 | 2352 |
| 516 | 20230719 | 105500 | 4037463470 | 6950 | 6930 | 6950 | 6930 | 1812 |
| 517 | 20230719 | 105400 | 4024900540 | 6930 | 6940 | 6960 | 6930 | 4593 |
| 518 | 20230719 | 105300 | 3993062620 | 6940 | 6960 | 6970 | 6930 | 8495 |
| 519 | 20230719 | 105200 | 3934104890 | 6960 | 6980 | 6980 | 6950 | 588 |
| 520 | 20230719 | 105100 | 3930009170 | 6980 | 6960 | 7000 | 6950 | 2875 |
| 521 | 20230719 | 105000 | 3909987400 | 6960 | 6990 | 6990 | 6940 | 7932 |
| 522 | 20230719 | 104900 | 3854828590 | 6970 | 6990 | 7000 | 6950 | 10972 |
| 523 | 20230719 | 104800 | 3778420530 | 6990 | 7000 | 7010 | 6980 | 2712 |
| 524 | 20230719 | 104700 | 3759454350 | 7000 | 7000 | 7010 | 6980 | 7646 |
| 525 | 20230719 | 104600 | 3706034440 | 7000 | 6980 | 7010 | 6960 | 9235 |
| 526 | 20230719 | 104500 | 3641434240 | 6980 | 6990 | 6990 | 6960 | 3270 |
| 527 | 20230719 | 104400 | 3618610910 | 6990 | 6970 | 6990 | 6960 | 6291 |
| 528 | 20230719 | 104300 | 3574720150 | 6970 | 6980 | 6980 | 6950 | 2439 |
| 529 | 20230719 | 104200 | 3557736560 | 6950 | 6970 | 6980 | 6950 | 1684 |
| 530 | 20230719 | 104100 | 3546009460 | 6970 | 6950 | 6970 | 6950 | 1671 |
| 531 | 20230719 | 104000 | 3534389590 | 6960 | 6960 | 6980 | 6960 | 817 |
| 532 | 20230719 | 103900 | 3528703180 | 6960 | 6940 | 6960 | 6940 | 5247 |
| 533 | 20230719 | 103800 | 3492247080 | 6940 | 6950 | 6950 | 6940 | 816 |
| 534 | 20230719 | 103700 | 3486581090 | 6940 | 6940 | 6940 | 6940 | 3400 |
| 535 | 20230719 | 103600 | 3462985090 | 6940 | 6940 | 6950 | 6940 | 2357 |
| 536 | 20230719 | 103500 | 3446627460 | 6950 | 6940 | 6950 | 6940 | 1795 |
| 537 | 20230719 | 103400 | 3434169580 | 6940 | 6940 | 6950 | 6940 | 1159 |
| 538 | 20230719 | 103300 | 3426126070 | 6940 | 6940 | 6950 | 6930 | 2644 |
| 539 | 20230719 | 103200 | 3407782550 | 6940 | 6940 | 6940 | 6940 | 445 |
| 540 | 20230719 | 103100 | 3404694250 | 6930 | 6950 | 6950 | 6930 | 4182 |
| 541 | 20230719 | 103000 | 3375681160 | 6950 | 6940 | 6950 | 6940 | 1253 |
| 542 | 20230719 | 102900 | 3366985240 | 6940 | 6950 | 6950 | 6940 | 416 |
| 543 | 20230719 | 102800 | 3364095670 | 6940 | 6950 | 6950 | 6940 | 1276 |
| 544 | 20230719 | 102700 | 3355240150 | 6940 | 6940 | 6950 | 6940 | 2208 |
| 545 | 20230719 | 102600 | 3339913480 | 6950 | 6950 | 6950 | 6940 | 304 |
| 546 | 20230719 | 102500 | 3337800720 | 6950 | 6940 | 6960 | 6940 | 1850 |
| 547 | 20230719 | 102400 | 3324945250 | 6940 | 6940 | 6960 | 6940 | 3566 |
| 548 | 20230719 | 102300 | 3300161250 | 6950 | 6950 | 6950 | 6940 | 1964 |
| 549 | 20230719 | 102200 | 3286523750 | 6950 | 6950 | 6950 | 6940 | 1479 |
| 550 | 20230719 | 102100 | 3276245700 | 6950 | 6940 | 6950 | 6940 | 663 |
| 551 | 20230719 | 102000 | 3271643120 | 6950 | 6950 | 6950 | 6940 | 1336 |
| 552 | 20230719 | 101900 | 3262368120 | 6940 | 6950 | 6950 | 6940 | 3129 |
| 553 | 20230719 | 101800 | 3240636490 | 6940 | 6950 | 6950 | 6940 | 1324 |
| 554 | 20230719 | 101700 | 3231439370 | 6950 | 6950 | 6960 | 6940 | 3436 |
| 555 | 20230719 | 101600 | 3207567670 | 6950 | 6970 | 6970 | 6950 | 2323 |
| 556 | 20230719 | 101500 | 3191417500 | 6970 | 6950 | 6970 | 6950 | 29 |
| 557 | 20230719 | 101400 | 3191215590 | 6970 | 6960 | 6970 | 6950 | 1638 |
| 558 | 20230719 | 101300 | 3179815850 | 6970 | 6950 | 6970 | 6950 | 4048 |
| 559 | 20230719 | 101200 | 3151630350 | 6950 | 6960 | 6970 | 6950 | 3755 |
| 560 | 20230719 | 101100 | 3125519030 | 6960 | 6970 | 6970 | 6950 | 2565 |
| 561 | 20230719 | 101000 | 3107687630 | 6960 | 6950 | 6970 | 6940 | 1840 |
| 562 | 20230719 | 100900 | 3094895360 | 6950 | 6950 | 6950 | 6950 | 1557 |
| 563 | 20230719 | 100800 | 3084074210 | 6950 | 6960 | 6970 | 6950 | 2107 |
| 564 | 20230719 | 100700 | 3069425940 | 6950 | 6950 | 6960 | 6950 | 2505 |
| 565 | 20230719 | 100600 | 3052014450 | 6960 | 6970 | 6970 | 6950 | 4931 |
| 566 | 20230719 | 100500 | 3017734630 | 6970 | 6980 | 6980 | 6950 | 3852 |
| 567 | 20230719 | 100400 | 2990897910 | 6980 | 6980 | 6980 | 6970 | 383 |
| 568 | 20230719 | 100300 | 2988227650 | 6980 | 6970 | 6980 | 6970 | 2330 |
| 569 | 20230719 | 100200 | 2971987410 | 6970 | 6960 | 6970 | 6960 | 1554 |
| 570 | 20230719 | 100100 | 2961170370 | 6970 | 6970 | 6970 | 6970 | 1183 |
| 571 | 20230719 | 100000 | 2952924860 | 6950 | 6960 | 6970 | 6950 | 1392 |
| 572 | 20230719 | 095900 | 2943236340 | 6970 | 6970 | 6970 | 6960 | 3155 |
| 573 | 20230719 | 095800 | 2921257410 | 6970 | 6960 | 6970 | 6960 | 3656 |
| 574 | 20230719 | 095700 | 2895804250 | 6960 | 6970 | 6980 | 6960 | 1835 |
| 575 | 20230719 | 095600 | 2883025840 | 6980 | 6990 | 6990 | 6980 | 1946 |
| 576 | 20230719 | 095500 | 2869430180 | 6990 | 6970 | 7000 | 6970 | 1383 |
| 577 | 20230719 | 095400 | 2859761510 | 6970 | 6970 | 6970 | 6930 | 3201 |
| 578 | 20230719 | 095300 | 2837521660 | 6930 | 6960 | 6970 | 6930 | 2590 |
| 579 | 20230719 | 095200 | 2819520410 | 6960 | 6960 | 6970 | 6950 | 4459 |
| 580 | 20230719 | 095100 | 2788479740 | 6960 | 6930 | 6960 | 6910 | 3890 |
| 581 | 20230719 | 095000 | 2761472840 | 6950 | 6940 | 6960 | 6910 | 16952 |
| 582 | 20230719 | 094900 | 2643985390 | 6950 | 6960 | 6970 | 6940 | 10863 |
| 583 | 20230719 | 094800 | 2568467130 | 6970 | 6980 | 6990 | 6960 | 6734 |
| 584 | 20230719 | 094700 | 2521550030 | 6990 | 6990 | 6990 | 6980 | 744 |
| 585 | 20230719 | 094600 | 2516355670 | 6990 | 6990 | 7000 | 6970 | 5107 |
| 586 | 20230719 | 094500 | 2480695940 | 7000 | 7000 | 7010 | 6980 | 4475 |
| 587 | 20230719 | 094400 | 2449410170 | 7000 | 7000 | 7000 | 6990 | 2327 |
| 588 | 20230719 | 094300 | 2433134610 | 6980 | 6980 | 7000 | 6970 | 3175 |
| 589 | 20230719 | 094200 | 2410968230 | 6980 | 6960 | 6990 | 6950 | 3279 |
| 590 | 20230719 | 094100 | 2388144110 | 6950 | 6980 | 7000 | 6950 | 25222 |
| 591 | 20230719 | 094000 | 2212620210 | 6980 | 7030 | 7030 | 6980 | 27400 |
| 592 | 20230719 | 093900 | 2020796900 | 7030 | 7020 | 7030 | 7020 | 2992 |
| 593 | 20230719 | 093800 | 1999780620 | 7020 | 7030 | 7030 | 7020 | 2224 |
| 594 | 20230719 | 093700 | 1984159320 | 7030 | 7030 | 7030 | 7020 | 1910 |
| 595 | 20230719 | 093600 | 1970739170 | 7030 | 7020 | 7040 | 7020 | 3547 |
| 596 | 20230719 | 093500 | 1945818480 | 7030 | 7030 | 7050 | 7020 | 5014 |
| 597 | 20230719 | 093400 | 1910584210 | 7030 | 7030 | 7040 | 7020 | 3896 |
| 598 | 20230719 | 093300 | 1883203410 | 7040 | 7030 | 7040 | 7020 | 2903 |
| 599 | 20230719 | 093200 | 1862785920 | 7030 | 7030 | 7050 | 7030 | 2754 |
| 600 | 20230719 | 093100 | 1843425270 | 7040 | 7030 | 7050 | 7020 | 2582 |
| 601 | 20230719 | 093000 | 1825284190 | 7050 | 7030 | 7090 | 7020 | 5473 |
| 602 | 20230719 | 092900 | 1786680620 | 7030 | 7020 | 7030 | 7020 | 5800 |
| 603 | 20230719 | 092800 | 1745953140 | 7030 | 7020 | 7030 | 7000 | 9495 |
| 604 | 20230719 | 092700 | 1679335830 | 7000 | 7080 | 7090 | 6990 | 58849 |
| 605 | 20230719 | 092600 | 1265048140 | 7090 | 7090 | 7100 | 7080 | 3935 |
| 606 | 20230719 | 092500 | 1237151990 | 7100 | 7090 | 7100 | 7080 | 3969 |
| 607 | 20230719 | 092400 | 1209020920 | 7100 | 7080 | 7100 | 7080 | 2166 |
| 608 | 20230719 | 092300 | 1193661750 | 7090 | 7080 | 7100 | 7070 | 3638 |
| 609 | 20230719 | 092200 | 1167899930 | 7070 | 7090 | 7090 | 7070 | 2731 |
| 610 | 20230719 | 092100 | 1148557000 | 7090 | 7100 | 7100 | 7090 | 1304 |
| 611 | 20230719 | 092000 | 1139308600 | 7100 | 7100 | 7100 | 7090 | 1968 |
| 612 | 20230719 | 091900 | 1125349280 | 7100 | 7110 | 7110 | 7090 | 3584 |
| 613 | 20230719 | 091800 | 1099902300 | 7110 | 7100 | 7110 | 7100 | 1747 |
| 614 | 20230719 | 091700 | 1087496440 | 7100 | 7110 | 7110 | 7090 | 2390 |
| 615 | 20230719 | 091600 | 1070528420 | 7100 | 7110 | 7110 | 7090 | 5192 |
| 616 | 20230719 | 091500 | 1033677520 | 7100 | 7090 | 7100 | 7080 | 3556 |
| 617 | 20230719 | 091400 | 1008461530 | 7090 | 7090 | 7100 | 7080 | 4123 |
| 618 | 20230719 | 091300 | 979256490 | 7090 | 7110 | 7110 | 7080 | 794 |
| 619 | 20230719 | 091200 | 973626580 | 7080 | 7090 | 7120 | 7080 | 1904 |
| 620 | 20230719 | 091100 | 960118250 | 7090 | 7090 | 7090 | 7080 | 2786 |
| 621 | 20230719 | 091000 | 940368200 | 7080 | 7090 | 7090 | 7070 | 5726 |
| 622 | 20230719 | 090900 | 899855210 | 7080 | 7120 | 7120 | 7070 | 15505 |
| 623 | 20230719 | 090800 | 789890030 | 7100 | 7130 | 7140 | 7090 | 16196 |
| 624 | 20230719 | 090700 | 674743470 | 7140 | 7150 | 7160 | 7120 | 12085 |
| 625 | 20230719 | 090600 | 588423710 | 7120 | 7130 | 7160 | 7110 | 2184 |
| 626 | 20230719 | 090500 | 572827120 | 7110 | 7080 | 7130 | 7080 | 7661 |
| 627 | 20230719 | 090400 | 518349580 | 7110 | 7070 | 7120 | 7050 | 10966 |
| 628 | 20230719 | 090300 | 440849770 | 7070 | 7090 | 7100 | 7060 | 9789 |
| 629 | 20230719 | 090200 | 371645550 | 7060 | 7100 | 7120 | 7050 | 14721 |
| 630 | 20230719 | 090100 | 267281650 | 7120 | 7120 | 7140 | 7110 | 13323 |
| 631 | 20230719 | 090000 | 172474000 | 7120 | 7190 | 7190 | 7120 | 23295 |