28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 183700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 3 | 20230720 | 183600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230720 | 183500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230720 | 183400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230720 | 183300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230720 | 183200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230720 | 183100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230720 | 183000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230720 | 182900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230720 | 182800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230720 | 182700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230720 | 182600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230720 | 182500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230720 | 182400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230720 | 182300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230720 | 182200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230720 | 182100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230720 | 182000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230720 | 181900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230720 | 181800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230720 | 181700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230720 | 181600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230720 | 181500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230720 | 181400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230720 | 181300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230720 | 181200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230720 | 181100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230720 | 181000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230720 | 180900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230720 | 180800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230720 | 180700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 33 | 20230720 | 180600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230720 | 180500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230720 | 180400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230720 | 180300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230720 | 180200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230720 | 180100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230720 | 180000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230720 | 175900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230720 | 175800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230720 | 175700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230720 | 175600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230720 | 175500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230720 | 175400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230720 | 175300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230720 | 175200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230720 | 175100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230720 | 175000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230720 | 174900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230720 | 174800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230720 | 174700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230720 | 174600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230720 | 174500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230720 | 174400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230720 | 174300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230720 | 174200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230720 | 174100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230720 | 174000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230720 | 173900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230720 | 173800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230720 | 173700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 63 | 20230720 | 173600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230720 | 173500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230720 | 173400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230720 | 173300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230720 | 173200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230720 | 173100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230720 | 173000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230720 | 172900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230720 | 172800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230720 | 172700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230720 | 172600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230720 | 172500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230720 | 172400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230720 | 172300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230720 | 172200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230720 | 172100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230720 | 172000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230720 | 171900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230720 | 171800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230720 | 171700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230720 | 171600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230720 | 171500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230720 | 171400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230720 | 171300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230720 | 171200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230720 | 171100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230720 | 171000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230720 | 170900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230720 | 170800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230720 | 170700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 93 | 20230720 | 170600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230720 | 170500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230720 | 170400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230720 | 170300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230720 | 170200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230720 | 170100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230720 | 170000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230720 | 165900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230720 | 165800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230720 | 165700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230720 | 165600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230720 | 165500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230720 | 165400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230720 | 165300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230720 | 165200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230720 | 165100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230720 | 165000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230720 | 164900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230720 | 164800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230720 | 164700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230720 | 164600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230720 | 164500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230720 | 164400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230720 | 164300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230720 | 164200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230720 | 164100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230720 | 164000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230720 | 163900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230720 | 163800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230720 | 163700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 123 | 20230720 | 163600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230720 | 163500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230720 | 163400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230720 | 163300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230720 | 163200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230720 | 163100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230720 | 163000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230720 | 162900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230720 | 162800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230720 | 162700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230720 | 162600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230720 | 162500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230720 | 162400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230720 | 162300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230720 | 162200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230720 | 162100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230720 | 162000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230720 | 161900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230720 | 161800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230720 | 161700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230720 | 161600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230720 | 161500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230720 | 161400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230720 | 161300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230720 | 161200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230720 | 161100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230720 | 161000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230720 | 160900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230720 | 160800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230720 | 160700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 153 | 20230720 | 160600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230720 | 160500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230720 | 160400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230720 | 160300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230720 | 160200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230720 | 160100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230720 | 160000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230720 | 155900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230720 | 155800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230720 | 155700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230720 | 155600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230720 | 155500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230720 | 155400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230720 | 155300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230720 | 155200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230720 | 155100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230720 | 155000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230720 | 154900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230720 | 154800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230720 | 154700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230720 | 154600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230720 | 154500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230720 | 154400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230720 | 154300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230720 | 154200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230720 | 154100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230720 | 154000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230720 | 153900 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230720 | 153800 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230720 | 153700 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 183 | 20230720 | 153600 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230720 | 153500 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230720 | 153400 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230720 | 153300 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230720 | 153200 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230720 | 153100 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230720 | 153000 | 2826252660 | 6950 | 6950 | 6950 | 6950 | 4243 |
| 190 | 20230720 | 152900 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230720 | 152800 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230720 | 152700 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230720 | 152600 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230720 | 152500 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230720 | 152400 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230720 | 152300 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20230720 | 152200 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20230720 | 152100 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20230720 | 152000 | 2796763810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20230720 | 151900 | 2796763810 | 6950 | 6950 | 6950 | 6930 | 261 |
| 201 | 20230720 | 151800 | 2794950280 | 6950 | 6940 | 6950 | 6930 | 1218 |
| 202 | 20230720 | 151700 | 2786503950 | 6940 | 6950 | 6950 | 6940 | 762 |
| 203 | 20230720 | 151600 | 2781212440 | 6940 | 6960 | 6960 | 6940 | 1739 |
| 204 | 20230720 | 151500 | 2769133290 | 6950 | 6960 | 6960 | 6950 | 880 |
| 205 | 20230720 | 151400 | 2763012870 | 6950 | 6950 | 6960 | 6950 | 1951 |
| 206 | 20230720 | 151300 | 2749443410 | 6960 | 6950 | 6960 | 6950 | 3404 |
| 207 | 20230720 | 151200 | 2725778260 | 6950 | 6950 | 6950 | 6940 | 657 |
| 208 | 20230720 | 151100 | 2721215450 | 6950 | 6940 | 6950 | 6940 | 741 |
| 209 | 20230720 | 151000 | 2716069360 | 6950 | 6950 | 6950 | 6950 | 920 |
| 210 | 20230720 | 150900 | 2709675360 | 6950 | 6950 | 6950 | 6940 | 829 |
| 211 | 20230720 | 150800 | 2703918490 | 6950 | 6940 | 6950 | 6940 | 1264 |
| 212 | 20230720 | 150700 | 2695141910 | 6950 | 6940 | 6950 | 6940 | 1172 |
| 213 | 20230720 | 150600 | 2686999670 | 6950 | 6950 | 6950 | 6950 | 688 |
| 214 | 20230720 | 150500 | 2682218070 | 6940 | 6940 | 6950 | 6940 | 573 |
| 215 | 20230720 | 150400 | 2678238060 | 6930 | 6930 | 6940 | 6930 | 864 |
| 216 | 20230720 | 150300 | 2672245660 | 6940 | 6940 | 6940 | 6930 | 1072 |
| 217 | 20230720 | 150200 | 2664806080 | 6940 | 6940 | 6940 | 6930 | 613 |
| 218 | 20230720 | 150100 | 2660555470 | 6940 | 6930 | 6940 | 6930 | 1793 |
| 219 | 20230720 | 150000 | 2648118730 | 6930 | 6930 | 6940 | 6930 | 420 |
| 220 | 20230720 | 145900 | 2645206940 | 6940 | 6930 | 6940 | 6930 | 577 |
| 221 | 20230720 | 145800 | 2641203930 | 6930 | 6940 | 6940 | 6930 | 451 |
| 222 | 20230720 | 145700 | 2638075170 | 6940 | 6930 | 6940 | 6920 | 1261 |
| 223 | 20230720 | 145600 | 2629336260 | 6930 | 6930 | 6930 | 6930 | 521 |
| 224 | 20230720 | 145500 | 2625725730 | 6930 | 6940 | 6940 | 6930 | 583 |
| 225 | 20230720 | 145400 | 2621683060 | 6940 | 6940 | 6940 | 6930 | 396 |
| 226 | 20230720 | 145300 | 2618937510 | 6930 | 6930 | 6930 | 6920 | 541 |
| 227 | 20230720 | 145200 | 2615188440 | 6930 | 6930 | 6930 | 6930 | 288 |
| 228 | 20230720 | 145100 | 2613192600 | 6930 | 6930 | 6930 | 6920 | 753 |
| 229 | 20230720 | 145000 | 2607976250 | 6930 | 6930 | 6930 | 6930 | 369 |
| 230 | 20230720 | 144900 | 2605419080 | 6940 | 6930 | 6940 | 6930 | 562 |
| 231 | 20230720 | 144800 | 2601522950 | 6930 | 6920 | 6930 | 6920 | 919 |
| 232 | 20230720 | 144700 | 2595154410 | 6930 | 6910 | 6930 | 6900 | 729 |
| 233 | 20230720 | 144600 | 2590114950 | 6910 | 6890 | 6910 | 6890 | 734 |
| 234 | 20230720 | 144500 | 2585051220 | 6900 | 6890 | 6900 | 6890 | 129 |
| 235 | 20230720 | 144400 | 2584161220 | 6890 | 6900 | 6900 | 6890 | 265 |
| 236 | 20230720 | 144300 | 2582334970 | 6900 | 6890 | 6900 | 6890 | 3567 |
| 237 | 20230720 | 144200 | 2557756840 | 6900 | 6900 | 6900 | 6900 | 1680 |
| 238 | 20230720 | 144100 | 2546164840 | 6900 | 6900 | 6900 | 6900 | 224 |
| 239 | 20230720 | 144000 | 2544619240 | 6900 | 6900 | 6910 | 6900 | 304 |
| 240 | 20230720 | 143900 | 2542521630 | 6900 | 6900 | 6900 | 6900 | 147 |
| 241 | 20230720 | 143800 | 2541507330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 242 | 20230720 | 143700 | 2541507330 | 6900 | 6910 | 6910 | 6900 | 1828 |
| 243 | 20230720 | 143600 | 2528893600 | 6910 | 6910 | 6910 | 6900 | 343 |
| 244 | 20230720 | 143500 | 2526525780 | 6910 | 6910 | 6910 | 6910 | 9 |
| 245 | 20230720 | 143400 | 2526463590 | 6900 | 6900 | 6900 | 6900 | 213 |
| 246 | 20230720 | 143300 | 2524993890 | 6910 | 6910 | 6920 | 6910 | 601 |
| 247 | 20230720 | 143200 | 2520839980 | 6900 | 6910 | 6910 | 6900 | 254 |
| 248 | 20230720 | 143100 | 2519087100 | 6910 | 6910 | 6910 | 6910 | 30 |
| 249 | 20230720 | 143000 | 2518879800 | 6900 | 6910 | 6910 | 6900 | 360 |
| 250 | 20230720 | 142900 | 2516395120 | 6900 | 6900 | 6910 | 6900 | 485 |
| 251 | 20230720 | 142800 | 2513048610 | 6900 | 6900 | 6900 | 6900 | 1020 |
| 252 | 20230720 | 142700 | 2506010610 | 6900 | 6910 | 6910 | 6900 | 986 |
| 253 | 20230720 | 142600 | 2499207100 | 6910 | 6910 | 6910 | 6900 | 227 |
| 254 | 20230720 | 142500 | 2497640360 | 6910 | 6900 | 6910 | 6900 | 437 |
| 255 | 20230720 | 142400 | 2494624920 | 6900 | 6900 | 6900 | 6900 | 12 |
| 256 | 20230720 | 142300 | 2494542120 | 6910 | 6910 | 6910 | 6890 | 406 |
| 257 | 20230720 | 142200 | 2491739850 | 6910 | 6910 | 6910 | 6900 | 363 |
| 258 | 20230720 | 142100 | 2489235130 | 6910 | 6900 | 6910 | 6900 | 447 |
| 259 | 20230720 | 142000 | 2486150750 | 6890 | 6900 | 6900 | 6890 | 304 |
| 260 | 20230720 | 141900 | 2484055130 | 6900 | 6890 | 6900 | 6890 | 491 |
| 261 | 20230720 | 141800 | 2480669660 | 6900 | 6900 | 6900 | 6900 | 71 |
| 262 | 20230720 | 141700 | 2480179760 | 6910 | 6900 | 6910 | 6900 | 312 |
| 263 | 20230720 | 141600 | 2478026950 | 6900 | 6920 | 6920 | 6890 | 1846 |
| 264 | 20230720 | 141500 | 2465291190 | 6920 | 6900 | 6920 | 6900 | 415 |
| 265 | 20230720 | 141400 | 2462427670 | 6900 | 6920 | 6920 | 6900 | 5014 |
| 266 | 20230720 | 141300 | 2427781260 | 6910 | 6910 | 6920 | 6910 | 258 |
| 267 | 20230720 | 141200 | 2425998430 | 6920 | 6910 | 6920 | 6910 | 259 |
| 268 | 20230720 | 141100 | 2424208720 | 6910 | 6910 | 6920 | 6910 | 303 |
| 269 | 20230720 | 141000 | 2422114970 | 6920 | 6920 | 6920 | 6920 | 152 |
| 270 | 20230720 | 140900 | 2421063130 | 6920 | 6910 | 6920 | 6910 | 195 |
| 271 | 20230720 | 140800 | 2419715670 | 6920 | 6920 | 6920 | 6910 | 708 |
| 272 | 20230720 | 140700 | 2414818830 | 6910 | 6910 | 6910 | 6910 | 0 |
| 273 | 20230720 | 140600 | 2414818830 | 6910 | 6930 | 6930 | 6910 | 965 |
| 274 | 20230720 | 140500 | 2408150430 | 6920 | 6930 | 6930 | 6920 | 254 |
| 275 | 20230720 | 140400 | 2406392700 | 6920 | 6920 | 6920 | 6920 | 309 |
| 276 | 20230720 | 140300 | 2404254420 | 6920 | 6920 | 6920 | 6920 | 158 |
| 277 | 20230720 | 140200 | 2403161060 | 6920 | 6920 | 6920 | 6920 | 101 |
| 278 | 20230720 | 140100 | 2402462140 | 6930 | 6920 | 6930 | 6920 | 186 |
| 279 | 20230720 | 140000 | 2401175010 | 6930 | 6930 | 6930 | 6910 | 36 |
| 280 | 20230720 | 135900 | 2400925810 | 6920 | 6920 | 6920 | 6910 | 523 |
| 281 | 20230720 | 135800 | 2397308910 | 6920 | 6920 | 6920 | 6920 | 699 |
| 282 | 20230720 | 135700 | 2392471830 | 6920 | 6910 | 6920 | 6910 | 273 |
| 283 | 20230720 | 135600 | 2390585290 | 6920 | 6910 | 6920 | 6910 | 443 |
| 284 | 20230720 | 135500 | 2387524150 | 6910 | 6900 | 6910 | 6900 | 391 |
| 285 | 20230720 | 135400 | 2384824250 | 6910 | 6900 | 6910 | 6890 | 302 |
| 286 | 20230720 | 135300 | 2382740930 | 6910 | 6910 | 6910 | 6910 | 3 |
| 287 | 20230720 | 135200 | 2382720200 | 6900 | 6900 | 6900 | 6900 | 192 |
| 288 | 20230720 | 135100 | 2381395400 | 6910 | 6900 | 6910 | 6890 | 1205 |
| 289 | 20230720 | 135000 | 2373083420 | 6910 | 6910 | 6910 | 6910 | 77 |
| 290 | 20230720 | 134900 | 2372551350 | 6920 | 6910 | 6920 | 6910 | 10 |
| 291 | 20230720 | 134800 | 2372482240 | 6900 | 6910 | 6910 | 6900 | 369 |
| 292 | 20230720 | 134700 | 2369934870 | 6910 | 6900 | 6910 | 6900 | 964 |
| 293 | 20230720 | 134600 | 2363277650 | 6910 | 6900 | 6910 | 6900 | 376 |
| 294 | 20230720 | 134500 | 2360681140 | 6900 | 6890 | 6900 | 6890 | 1695 |
| 295 | 20230720 | 134400 | 2348996640 | 6890 | 6890 | 6900 | 6890 | 1822 |
| 296 | 20230720 | 134300 | 2336443050 | 6900 | 6900 | 6920 | 6900 | 3543 |
| 297 | 20230720 | 134200 | 2311989310 | 6910 | 6910 | 6910 | 6910 | 5 |
| 298 | 20230720 | 134100 | 2311954760 | 6900 | 6900 | 6900 | 6900 | 214 |
| 299 | 20230720 | 134000 | 2310478160 | 6910 | 6910 | 6910 | 6900 | 258 |
| 300 | 20230720 | 133900 | 2308697850 | 6910 | 6910 | 6910 | 6910 | 143 |
| 301 | 20230720 | 133800 | 2307709720 | 6910 | 6920 | 6920 | 6910 | 43 |
| 302 | 20230720 | 133700 | 2307412450 | 6910 | 6910 | 6910 | 6900 | 780 |
| 303 | 20230720 | 133600 | 2302028000 | 6910 | 6910 | 6910 | 6910 | 2401 |
| 304 | 20230720 | 133500 | 2285437090 | 6910 | 6910 | 6910 | 6910 | 12 |
| 305 | 20230720 | 133400 | 2285354170 | 6920 | 6920 | 6920 | 6920 | 431 |
| 306 | 20230720 | 133300 | 2282371650 | 6920 | 6920 | 6920 | 6920 | 212 |
| 307 | 20230720 | 133200 | 2280904610 | 6930 | 6930 | 6930 | 6930 | 5 |
| 308 | 20230720 | 133100 | 2280869960 | 6920 | 6930 | 6930 | 6920 | 428 |
| 309 | 20230720 | 133000 | 2277906320 | 6930 | 6920 | 6930 | 6920 | 591 |
| 310 | 20230720 | 132900 | 2273816550 | 6920 | 6930 | 6930 | 6910 | 61 |
| 311 | 20230720 | 132800 | 2273394480 | 6920 | 6920 | 6920 | 6920 | 304 |
| 312 | 20230720 | 132700 | 2271290800 | 6910 | 6910 | 6910 | 6910 | 378 |
| 313 | 20230720 | 132600 | 2268678820 | 6910 | 6920 | 6920 | 6910 | 2050 |
| 314 | 20230720 | 132500 | 2254493320 | 6920 | 6910 | 6920 | 6910 | 1602 |
| 315 | 20230720 | 132400 | 2243408490 | 6900 | 6920 | 6930 | 6900 | 2626 |
| 316 | 20230720 | 132300 | 2225251670 | 6930 | 6920 | 6930 | 6920 | 737 |
| 317 | 20230720 | 132200 | 2220151530 | 6920 | 6920 | 6930 | 6910 | 292 |
| 318 | 20230720 | 132100 | 2218133370 | 6930 | 6920 | 6930 | 6910 | 387 |
| 319 | 20230720 | 132000 | 2215456580 | 6930 | 6930 | 6930 | 6920 | 486 |
| 320 | 20230720 | 131900 | 2212091560 | 6940 | 6940 | 6940 | 6940 | 0 |
| 321 | 20230720 | 131800 | 2212091560 | 6940 | 6930 | 6940 | 6930 | 3 |
| 322 | 20230720 | 131700 | 2212070760 | 6920 | 6930 | 6930 | 6920 | 1022 |
| 323 | 20230720 | 131600 | 2204997140 | 6930 | 6930 | 6930 | 6930 | 1974 |
| 324 | 20230720 | 131500 | 2191317320 | 6930 | 6930 | 6930 | 6920 | 467 |
| 325 | 20230720 | 131400 | 2188083450 | 6940 | 6940 | 6940 | 6940 | 1 |
| 326 | 20230720 | 131300 | 2188076510 | 6940 | 6930 | 6940 | 6930 | 222 |
| 327 | 20230720 | 131200 | 2186538040 | 6930 | 6940 | 6940 | 6930 | 239 |
| 328 | 20230720 | 131100 | 2184881750 | 6940 | 6940 | 6940 | 6940 | 10 |
| 329 | 20230720 | 131000 | 2184812350 | 6940 | 6940 | 6950 | 6940 | 244 |
| 330 | 20230720 | 130900 | 2183117550 | 6940 | 6940 | 6940 | 6920 | 1743 |
| 331 | 20230720 | 130800 | 2171036740 | 6940 | 6940 | 6940 | 6940 | 183 |
| 332 | 20230720 | 130700 | 2169766720 | 6930 | 6940 | 6940 | 6930 | 624 |
| 333 | 20230720 | 130600 | 2165437570 | 6950 | 6940 | 6950 | 6940 | 752 |
| 334 | 20230720 | 130500 | 2160213690 | 6950 | 6950 | 6950 | 6950 | 77 |
| 335 | 20230720 | 130400 | 2159678540 | 6960 | 6960 | 6960 | 6960 | 10 |
| 336 | 20230720 | 130300 | 2159608940 | 6950 | 6950 | 6950 | 6950 | 250 |
| 337 | 20230720 | 130200 | 2157871440 | 6960 | 6950 | 6960 | 6950 | 195 |
| 338 | 20230720 | 130100 | 2156516180 | 6960 | 6950 | 6960 | 6950 | 773 |
| 339 | 20230720 | 130000 | 2151143820 | 6950 | 6950 | 6950 | 6940 | 82 |
| 340 | 20230720 | 125900 | 2150574720 | 6940 | 6960 | 6960 | 6940 | 2246 |
| 341 | 20230720 | 125800 | 2134975950 | 6950 | 6950 | 6950 | 6950 | 620 |
| 342 | 20230720 | 125700 | 2130666950 | 6950 | 6960 | 6960 | 6950 | 374 |
| 343 | 20230720 | 125600 | 2128064390 | 6960 | 6950 | 6960 | 6950 | 216 |
| 344 | 20230720 | 125500 | 2126561040 | 6960 | 6960 | 6960 | 6960 | 153 |
| 345 | 20230720 | 125400 | 2125496160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 346 | 20230720 | 125300 | 2125496160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 347 | 20230720 | 125200 | 2125496160 | 6960 | 6960 | 6960 | 6960 | 3 |
| 348 | 20230720 | 125100 | 2125475280 | 6960 | 6960 | 6960 | 6960 | 0 |
| 349 | 20230720 | 125000 | 2125475280 | 6960 | 6960 | 6960 | 6960 | 24 |
| 350 | 20230720 | 124900 | 2125308240 | 6960 | 6960 | 6960 | 6960 | 1 |
| 351 | 20230720 | 124800 | 2125301280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 352 | 20230720 | 124700 | 2125301280 | 6950 | 6960 | 6960 | 6950 | 51 |
| 353 | 20230720 | 124600 | 2124946420 | 6960 | 6960 | 6960 | 6960 | 4 |
| 354 | 20230720 | 124500 | 2124918580 | 6960 | 6950 | 6960 | 6950 | 154 |
| 355 | 20230720 | 124400 | 2123848240 | 6950 | 6950 | 6950 | 6950 | 8 |
| 356 | 20230720 | 124300 | 2123792640 | 6960 | 6950 | 6960 | 6940 | 775 |
| 357 | 20230720 | 124200 | 2118401590 | 6930 | 6950 | 6950 | 6930 | 2684 |
| 358 | 20230720 | 124100 | 2099769450 | 6950 | 6950 | 6960 | 6950 | 2972 |
| 359 | 20230720 | 124000 | 2079109930 | 6960 | 6960 | 6960 | 6950 | 113 |
| 360 | 20230720 | 123900 | 2078323460 | 6960 | 6960 | 6960 | 6960 | 55 |
| 361 | 20230720 | 123800 | 2077940660 | 6960 | 6960 | 6960 | 6950 | 652 |
| 362 | 20230720 | 123700 | 2073402900 | 6960 | 6960 | 6960 | 6960 | 93 |
| 363 | 20230720 | 123600 | 2072755620 | 6960 | 6950 | 6960 | 6950 | 1701 |
| 364 | 20230720 | 123500 | 2060933660 | 6960 | 6960 | 6960 | 6960 | 330 |
| 365 | 20230720 | 123400 | 2058636860 | 6950 | 6960 | 6960 | 6950 | 101 |
| 366 | 20230720 | 123300 | 2057934710 | 6960 | 6970 | 6970 | 6960 | 295 |
| 367 | 20230720 | 123200 | 2055880500 | 6960 | 6970 | 6970 | 6960 | 149 |
| 368 | 20230720 | 123100 | 2054843450 | 6960 | 6970 | 6980 | 6960 | 2004 |
| 369 | 20230720 | 123000 | 2040880370 | 6970 | 6960 | 6970 | 6960 | 1008 |
| 370 | 20230720 | 122900 | 2033864590 | 6950 | 6950 | 6950 | 6950 | 1002 |
| 371 | 20230720 | 122800 | 2026900690 | 6940 | 6940 | 6940 | 6940 | 72 |
| 372 | 20230720 | 122700 | 2026401010 | 6940 | 6940 | 6940 | 6940 | 1479 |
| 373 | 20230720 | 122600 | 2016136750 | 6950 | 6950 | 6950 | 6950 | 2 |
| 374 | 20230720 | 122500 | 2016122850 | 6950 | 6950 | 6950 | 6950 | 1 |
| 375 | 20230720 | 122400 | 2016115900 | 6950 | 6950 | 6950 | 6950 | 724 |
| 376 | 20230720 | 122300 | 2011084100 | 6950 | 6950 | 6950 | 6950 | 808 |
| 377 | 20230720 | 122200 | 2005468500 | 6950 | 6950 | 6960 | 6950 | 1292 |
| 378 | 20230720 | 122100 | 1996489090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 379 | 20230720 | 122000 | 1996489090 | 6950 | 6950 | 6950 | 6950 | 268 |
| 380 | 20230720 | 121900 | 1994626490 | 6950 | 6950 | 6950 | 6950 | 86 |
| 381 | 20230720 | 121800 | 1994028790 | 6940 | 6940 | 6950 | 6940 | 892 |
| 382 | 20230720 | 121700 | 1987830930 | 6940 | 6940 | 6940 | 6940 | 2339 |
| 383 | 20230720 | 121600 | 1971598270 | 6930 | 6930 | 6930 | 6930 | 200 |
| 384 | 20230720 | 121500 | 1970212270 | 6940 | 6940 | 6940 | 6940 | 1 |
| 385 | 20230720 | 121400 | 1970205330 | 6940 | 6940 | 6940 | 6940 | 48 |
| 386 | 20230720 | 121300 | 1969872210 | 6940 | 6940 | 6950 | 6940 | 827 |
| 387 | 20230720 | 121200 | 1964127710 | 6930 | 6940 | 6940 | 6920 | 1423 |
| 388 | 20230720 | 121100 | 1954263560 | 6930 | 6940 | 6940 | 6930 | 720 |
| 389 | 20230720 | 121000 | 1949273330 | 6940 | 6940 | 6940 | 6930 | 708 |
| 390 | 20230720 | 120900 | 1944360010 | 6930 | 6930 | 6930 | 6930 | 148 |
| 391 | 20230720 | 120800 | 1943334370 | 6940 | 6940 | 6940 | 6940 | 67 |
| 392 | 20230720 | 120700 | 1942869390 | 6940 | 6940 | 6950 | 6940 | 261 |
| 393 | 20230720 | 120600 | 1941058040 | 6940 | 6950 | 6950 | 6940 | 159 |
| 394 | 20230720 | 120500 | 1939954570 | 6950 | 6940 | 6950 | 6940 | 77 |
| 395 | 20230720 | 120400 | 1939420180 | 6940 | 6940 | 6950 | 6940 | 1030 |
| 396 | 20230720 | 120300 | 1932271970 | 6940 | 6920 | 6940 | 6920 | 12120 |
| 397 | 20230720 | 120200 | 1848377200 | 6920 | 6910 | 6920 | 6910 | 80 |
| 398 | 20230720 | 120100 | 1847824100 | 6920 | 6920 | 6920 | 6920 | 0 |
| 399 | 20230720 | 120000 | 1847824100 | 6920 | 6920 | 6920 | 6910 | 42 |
| 400 | 20230720 | 115900 | 1847533760 | 6920 | 6920 | 6920 | 6920 | 98 |
| 401 | 20230720 | 115800 | 1846855600 | 6910 | 6910 | 6920 | 6910 | 382 |
| 402 | 20230720 | 115700 | 1844215470 | 6920 | 6910 | 6920 | 6910 | 147 |
| 403 | 20230720 | 115600 | 1843199690 | 6920 | 6910 | 6920 | 6910 | 10 |
| 404 | 20230720 | 115500 | 1843130540 | 6920 | 6920 | 6920 | 6910 | 38 |
| 405 | 20230720 | 115400 | 1842867900 | 6910 | 6910 | 6920 | 6910 | 260 |
| 406 | 20230720 | 115300 | 1841071270 | 6910 | 6920 | 6920 | 6910 | 356 |
| 407 | 20230720 | 115200 | 1838608250 | 6920 | 6920 | 6920 | 6920 | 57 |
| 408 | 20230720 | 115100 | 1838213810 | 6910 | 6910 | 6910 | 6910 | 616 |
| 409 | 20230720 | 115000 | 1833957250 | 6910 | 6910 | 6910 | 6910 | 89 |
| 410 | 20230720 | 114900 | 1833342260 | 6910 | 6910 | 6910 | 6910 | 1 |
| 411 | 20230720 | 114800 | 1833335350 | 6900 | 6900 | 6900 | 6900 | 120 |
| 412 | 20230720 | 114700 | 1832507350 | 6910 | 6910 | 6910 | 6910 | 1461 |
| 413 | 20230720 | 114600 | 1822411840 | 6910 | 6920 | 6920 | 6910 | 994 |
| 414 | 20230720 | 114500 | 1815540960 | 6920 | 6910 | 6920 | 6910 | 2324 |
| 415 | 20230720 | 114400 | 1799482060 | 6890 | 6900 | 6900 | 6890 | 2560 |
| 416 | 20230720 | 114300 | 1781838650 | 6890 | 6900 | 6900 | 6890 | 500 |
| 417 | 20230720 | 114200 | 1778392580 | 6910 | 6900 | 6910 | 6900 | 212 |
| 418 | 20230720 | 114100 | 1776929770 | 6920 | 6910 | 6920 | 6900 | 2274 |
| 419 | 20230720 | 114000 | 1761216460 | 6900 | 6900 | 6900 | 6900 | 300 |
| 420 | 20230720 | 113900 | 1759146460 | 6910 | 6910 | 6910 | 6910 | 203 |
| 421 | 20230720 | 113800 | 1757743730 | 6910 | 6910 | 6910 | 6910 | 300 |
| 422 | 20230720 | 113700 | 1755670730 | 6910 | 6890 | 6910 | 6890 | 8742 |
| 423 | 20230720 | 113600 | 1695364440 | 6890 | 6890 | 6890 | 6880 | 515 |
| 424 | 20230720 | 113500 | 1691821090 | 6890 | 6890 | 6890 | 6880 | 382 |
| 425 | 20230720 | 113400 | 1689192590 | 6890 | 6880 | 6890 | 6880 | 201 |
| 426 | 20230720 | 113300 | 1687809700 | 6880 | 6890 | 6890 | 6880 | 601 |
| 427 | 20230720 | 113200 | 1683674810 | 6890 | 6890 | 6890 | 6890 | 0 |
| 428 | 20230720 | 113100 | 1683674810 | 6890 | 6890 | 6890 | 6890 | 6 |
| 429 | 20230720 | 113000 | 1683633470 | 6880 | 6880 | 6880 | 6880 | 1267 |
| 430 | 20230720 | 112900 | 1674916510 | 6890 | 6890 | 6890 | 6890 | 60 |
| 431 | 20230720 | 112800 | 1674503110 | 6890 | 6880 | 6890 | 6880 | 372 |
| 432 | 20230720 | 112700 | 1671942040 | 6880 | 6880 | 6880 | 6880 | 125 |
| 433 | 20230720 | 112600 | 1671082040 | 6880 | 6880 | 6880 | 6880 | 1 |
| 434 | 20230720 | 112500 | 1671075160 | 6890 | 6890 | 6890 | 6890 | 158 |
| 435 | 20230720 | 112400 | 1669986540 | 6890 | 6890 | 6890 | 6890 | 8 |
| 436 | 20230720 | 112300 | 1669931420 | 6890 | 6890 | 6890 | 6890 | 22 |
| 437 | 20230720 | 112200 | 1669779840 | 6890 | 6890 | 6890 | 6890 | 5 |
| 438 | 20230720 | 112100 | 1669745390 | 6880 | 6880 | 6880 | 6880 | 2270 |
| 439 | 20230720 | 112000 | 1654127790 | 6880 | 6880 | 6880 | 6880 | 57 |
| 440 | 20230720 | 111900 | 1653735630 | 6880 | 6880 | 6880 | 6880 | 3 |
| 441 | 20230720 | 111800 | 1653714990 | 6880 | 6880 | 6880 | 6870 | 8 |
| 442 | 20230720 | 111700 | 1653660010 | 6870 | 6870 | 6870 | 6870 | 936 |
| 443 | 20230720 | 111600 | 1647229690 | 6850 | 6860 | 6860 | 6850 | 134 |
| 444 | 20230720 | 111500 | 1646310570 | 6870 | 6860 | 6870 | 6860 | 81 |
| 445 | 20230720 | 111400 | 1645754900 | 6860 | 6860 | 6860 | 6850 | 1526 |
| 446 | 20230720 | 111300 | 1635295640 | 6860 | 6860 | 6860 | 6860 | 214 |
| 447 | 20230720 | 111200 | 1633827600 | 6860 | 6870 | 6870 | 6850 | 191 |
| 448 | 20230720 | 111100 | 1632518790 | 6870 | 6870 | 6870 | 6870 | 1 |
| 449 | 20230720 | 111000 | 1632511920 | 6850 | 6860 | 6860 | 6850 | 292 |
| 450 | 20230720 | 110900 | 1630508830 | 6860 | 6860 | 6860 | 6860 | 209 |
| 451 | 20230720 | 110800 | 1629075090 | 6860 | 6860 | 6860 | 6860 | 50 |
| 452 | 20230720 | 110700 | 1628732090 | 6860 | 6870 | 6870 | 6860 | 420 |
| 453 | 20230720 | 110600 | 1625850770 | 6860 | 6870 | 6870 | 6860 | 3059 |
| 454 | 20230720 | 110500 | 1604856800 | 6870 | 6860 | 6870 | 6860 | 1133 |
| 455 | 20230720 | 110400 | 1597078920 | 6850 | 6870 | 6870 | 6850 | 1023 |
| 456 | 20230720 | 110300 | 1590061690 | 6870 | 6860 | 6870 | 6860 | 105 |
| 457 | 20230720 | 110200 | 1589341380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 458 | 20230720 | 110100 | 1589341380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 459 | 20230720 | 110000 | 1589341380 | 6870 | 6860 | 6870 | 6860 | 146 |
| 460 | 20230720 | 105900 | 1588338480 | 6860 | 6860 | 6860 | 6860 | 330 |
| 461 | 20230720 | 105800 | 1586074680 | 6860 | 6860 | 6860 | 6850 | 1120 |
| 462 | 20230720 | 105700 | 1578392180 | 6860 | 6860 | 6860 | 6860 | 87 |
| 463 | 20230720 | 105600 | 1577795360 | 6870 | 6860 | 6870 | 6860 | 72 |
| 464 | 20230720 | 105500 | 1577301420 | 6860 | 6860 | 6860 | 6860 | 652 |
| 465 | 20230720 | 105400 | 1572828700 | 6860 | 6860 | 6860 | 6860 | 345 |
| 466 | 20230720 | 105300 | 1570462000 | 6860 | 6860 | 6860 | 6860 | 202 |
| 467 | 20230720 | 105200 | 1569076280 | 6860 | 6850 | 6860 | 6850 | 775 |
| 468 | 20230720 | 105100 | 1563766730 | 6850 | 6840 | 6850 | 6840 | 29 |
| 469 | 20230720 | 105000 | 1563568280 | 6840 | 6840 | 6840 | 6840 | 363 |
| 470 | 20230720 | 104900 | 1561085360 | 6820 | 6840 | 6840 | 6820 | 115 |
| 471 | 20230720 | 104800 | 1560298850 | 6840 | 6840 | 6840 | 6840 | 558 |
| 472 | 20230720 | 104700 | 1556482130 | 6840 | 6830 | 6840 | 6830 | 1476 |
| 473 | 20230720 | 104600 | 1546386300 | 6840 | 6840 | 6840 | 6840 | 64 |
| 474 | 20230720 | 104500 | 1545948540 | 6840 | 6820 | 6840 | 6810 | 940 |
| 475 | 20230720 | 104400 | 1539535590 | 6810 | 6810 | 6810 | 6810 | 792 |
| 476 | 20230720 | 104300 | 1534142070 | 6800 | 6810 | 6810 | 6800 | 2056 |
| 477 | 20230720 | 104200 | 1520154200 | 6820 | 6840 | 6840 | 6820 | 1258 |
| 478 | 20230720 | 104100 | 1511571000 | 6840 | 6830 | 6840 | 6830 | 369 |
| 479 | 20230720 | 104000 | 1509049450 | 6830 | 6830 | 6830 | 6830 | 100 |
| 480 | 20230720 | 103900 | 1508366450 | 6820 | 6810 | 6820 | 6810 | 514 |
| 481 | 20230720 | 103800 | 1504862090 | 6820 | 6820 | 6820 | 6820 | 244 |
| 482 | 20230720 | 103700 | 1503198010 | 6810 | 6810 | 6810 | 6810 | 1083 |
| 483 | 20230720 | 103600 | 1495822780 | 6810 | 6810 | 6810 | 6800 | 24 |
| 484 | 20230720 | 103500 | 1495659350 | 6810 | 6810 | 6810 | 6810 | 225 |
| 485 | 20230720 | 103400 | 1494127100 | 6810 | 6800 | 6810 | 6790 | 2419 |
| 486 | 20230720 | 103300 | 1477689820 | 6810 | 6810 | 6810 | 6810 | 657 |
| 487 | 20230720 | 103200 | 1473215650 | 6810 | 6800 | 6810 | 6780 | 1235 |
| 488 | 20230720 | 103100 | 1464832500 | 6810 | 6800 | 6810 | 6790 | 331 |
| 489 | 20230720 | 103000 | 1462580560 | 6800 | 6790 | 6800 | 6790 | 1499 |
| 490 | 20230720 | 102900 | 1452393920 | 6790 | 6790 | 6800 | 6780 | 3345 |
| 491 | 20230720 | 102800 | 1429698090 | 6800 | 6810 | 6810 | 6800 | 143 |
| 492 | 20230720 | 102700 | 1428725380 | 6790 | 6810 | 6810 | 6790 | 2010 |
| 493 | 20230720 | 102600 | 1415073950 | 6810 | 6800 | 6810 | 6800 | 2652 |
| 494 | 20230720 | 102500 | 1397019130 | 6780 | 6800 | 6800 | 6780 | 1393 |
| 495 | 20230720 | 102400 | 1387571120 | 6810 | 6800 | 6810 | 6780 | 2020 |
| 496 | 20230720 | 102300 | 1373865100 | 6810 | 6800 | 6810 | 6800 | 223 |
| 497 | 20230720 | 102200 | 1372348670 | 6810 | 6810 | 6810 | 6800 | 574 |
| 498 | 20230720 | 102100 | 1368439930 | 6810 | 6810 | 6810 | 6810 | 615 |
| 499 | 20230720 | 102000 | 1364251780 | 6810 | 6800 | 6810 | 6780 | 2396 |
| 500 | 20230720 | 101900 | 1347995500 | 6800 | 6780 | 6800 | 6780 | 124 |
| 501 | 20230720 | 101800 | 1347152760 | 6780 | 6800 | 6800 | 6780 | 13474 |
| 502 | 20230720 | 101700 | 1255725200 | 6790 | 6820 | 6820 | 6790 | 11816 |
| 503 | 20230720 | 101600 | 1175339360 | 6820 | 6820 | 6820 | 6810 | 231 |
| 504 | 20230720 | 101500 | 1173763960 | 6820 | 6840 | 6840 | 6810 | 3135 |
| 505 | 20230720 | 101400 | 1152385120 | 6820 | 6840 | 6840 | 6820 | 1531 |
| 506 | 20230720 | 101300 | 1141939680 | 6820 | 6830 | 6830 | 6820 | 1527 |
| 507 | 20230720 | 101200 | 1131523780 | 6830 | 6840 | 6840 | 6830 | 186 |
| 508 | 20230720 | 101100 | 1130253390 | 6840 | 6840 | 6840 | 6840 | 3 |
| 509 | 20230720 | 101000 | 1130232870 | 6840 | 6840 | 6840 | 6820 | 1018 |
| 510 | 20230720 | 100900 | 1123289970 | 6840 | 6830 | 6840 | 6810 | 4333 |
| 511 | 20230720 | 100800 | 1093757740 | 6840 | 6840 | 6840 | 6830 | 638 |
| 512 | 20230720 | 100700 | 1089399590 | 6830 | 6840 | 6840 | 6830 | 170 |
| 513 | 20230720 | 100600 | 1088238290 | 6840 | 6830 | 6840 | 6830 | 1325 |
| 514 | 20230720 | 100500 | 1079175730 | 6840 | 6840 | 6840 | 6820 | 503 |
| 515 | 20230720 | 100400 | 1075742810 | 6830 | 6830 | 6830 | 6820 | 596 |
| 516 | 20230720 | 100300 | 1071674130 | 6830 | 6830 | 6830 | 6820 | 1731 |
| 517 | 20230720 | 100200 | 1059851910 | 6830 | 6830 | 6830 | 6830 | 294 |
| 518 | 20230720 | 100100 | 1057843890 | 6830 | 6830 | 6840 | 6830 | 510 |
| 519 | 20230720 | 100000 | 1054360480 | 6830 | 6830 | 6840 | 6830 | 67 |
| 520 | 20230720 | 095900 | 1053902830 | 6840 | 6830 | 6840 | 6810 | 4138 |
| 521 | 20230720 | 095800 | 1025675290 | 6840 | 6860 | 6860 | 6830 | 4471 |
| 522 | 20230720 | 095700 | 995073450 | 6860 | 6850 | 6860 | 6850 | 651 |
| 523 | 20230720 | 095600 | 990613080 | 6850 | 6850 | 6850 | 6850 | 587 |
| 524 | 20230720 | 095500 | 986592130 | 6860 | 6870 | 6870 | 6850 | 710 |
| 525 | 20230720 | 095400 | 981727420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 526 | 20230720 | 095300 | 981727420 | 6850 | 6860 | 6870 | 6850 | 2160 |
| 527 | 20230720 | 095200 | 966911760 | 6860 | 6880 | 6880 | 6860 | 214 |
| 528 | 20230720 | 095100 | 965443500 | 6880 | 6880 | 6880 | 6860 | 2932 |
| 529 | 20230720 | 095000 | 945309650 | 6880 | 6870 | 6880 | 6870 | 158 |
| 530 | 20230720 | 094900 | 944224070 | 6870 | 6870 | 6870 | 6870 | 881 |
| 531 | 20230720 | 094800 | 938171600 | 6870 | 6880 | 6880 | 6870 | 1173 |
| 532 | 20230720 | 094700 | 930101800 | 6880 | 6910 | 6910 | 6880 | 10 |
| 533 | 20230720 | 094600 | 930032880 | 6890 | 6910 | 6910 | 6890 | 83 |
| 534 | 20230720 | 094500 | 929459640 | 6900 | 6890 | 6910 | 6870 | 1689 |
| 535 | 20230720 | 094400 | 917841990 | 6910 | 6900 | 6910 | 6900 | 1298 |
| 536 | 20230720 | 094300 | 908873240 | 6900 | 6900 | 6900 | 6900 | 1103 |
| 537 | 20230720 | 094200 | 901262540 | 6900 | 6870 | 6900 | 6870 | 13604 |
| 538 | 20230720 | 094100 | 807550330 | 6870 | 6880 | 6880 | 6870 | 347 |
| 539 | 20230720 | 094000 | 805164960 | 6880 | 6870 | 6880 | 6860 | 4320 |
| 540 | 20230720 | 093900 | 775523790 | 6870 | 6880 | 6880 | 6860 | 1707 |
| 541 | 20230720 | 093800 | 763806650 | 6860 | 6870 | 6880 | 6860 | 383 |
| 542 | 20230720 | 093700 | 761176200 | 6870 | 6890 | 6890 | 6870 | 603 |
| 543 | 20230720 | 093600 | 757032410 | 6880 | 6880 | 6890 | 6870 | 958 |
| 544 | 20230720 | 093500 | 750442720 | 6880 | 6870 | 6880 | 6870 | 893 |
| 545 | 20230720 | 093400 | 744307800 | 6860 | 6870 | 6870 | 6850 | 1103 |
| 546 | 20230720 | 093300 | 736745610 | 6870 | 6850 | 6870 | 6850 | 373 |
| 547 | 20230720 | 093200 | 734190420 | 6850 | 6870 | 6870 | 6790 | 22578 |
| 548 | 20230720 | 093100 | 580341690 | 6870 | 6860 | 6870 | 6820 | 7625 |
| 549 | 20230720 | 093000 | 528157700 | 6860 | 6860 | 6870 | 6860 | 113 |
| 550 | 20230720 | 092900 | 527382500 | 6870 | 6850 | 6880 | 6850 | 3976 |
| 551 | 20230720 | 092800 | 500146370 | 6850 | 6870 | 6880 | 6850 | 4701 |
| 552 | 20230720 | 092700 | 467919650 | 6880 | 6910 | 6910 | 6870 | 91 |
| 553 | 20230720 | 092600 | 467293380 | 6900 | 6910 | 6910 | 6900 | 88 |
| 554 | 20230720 | 092500 | 466685870 | 6910 | 6910 | 6910 | 6910 | 2 |
| 555 | 20230720 | 092400 | 466672050 | 6870 | 6920 | 6920 | 6860 | 3871 |
| 556 | 20230720 | 092300 | 440075750 | 6900 | 6900 | 6900 | 6890 | 783 |
| 557 | 20230720 | 092200 | 434673470 | 6900 | 6890 | 6900 | 6890 | 481 |
| 558 | 20230720 | 092100 | 431359270 | 6890 | 6890 | 6890 | 6890 | 1130 |
| 559 | 20230720 | 092000 | 423573570 | 6890 | 6870 | 6890 | 6870 | 913 |
| 560 | 20230720 | 091900 | 417289260 | 6870 | 6880 | 6890 | 6850 | 2313 |
| 561 | 20230720 | 091800 | 401422850 | 6870 | 6880 | 6880 | 6870 | 781 |
| 562 | 20230720 | 091700 | 396050850 | 6880 | 6880 | 6880 | 6870 | 502 |
| 563 | 20230720 | 091600 | 392599120 | 6880 | 6870 | 6880 | 6860 | 4062 |
| 564 | 20230720 | 091500 | 364684360 | 6870 | 6890 | 6890 | 6870 | 4162 |
| 565 | 20230720 | 091400 | 336064040 | 6890 | 6880 | 6890 | 6870 | 1815 |
| 566 | 20230720 | 091300 | 323569200 | 6880 | 6890 | 6890 | 6870 | 1992 |
| 567 | 20230720 | 091200 | 309864770 | 6890 | 6900 | 6900 | 6890 | 3933 |
| 568 | 20230720 | 091100 | 282749120 | 6900 | 6900 | 6900 | 6900 | 1106 |
| 569 | 20230720 | 091000 | 275117720 | 6900 | 6900 | 6900 | 6900 | 3100 |
| 570 | 20230720 | 090900 | 253727720 | 6910 | 6900 | 6910 | 6900 | 1694 |
| 571 | 20230720 | 090800 | 242024560 | 6900 | 6910 | 6910 | 6890 | 2472 |
| 572 | 20230720 | 090700 | 224968210 | 6900 | 6890 | 6930 | 6890 | 418 |
| 573 | 20230720 | 090600 | 222085580 | 6890 | 6900 | 6910 | 6890 | 1662 |
| 574 | 20230720 | 090500 | 210618960 | 6900 | 6910 | 6940 | 6900 | 3790 |
| 575 | 20230720 | 090400 | 184453730 | 6950 | 6940 | 6950 | 6900 | 13291 |
| 576 | 20230720 | 090300 | 92434100 | 6980 | 6950 | 6980 | 6940 | 805 |
| 577 | 20230720 | 090200 | 86841720 | 6950 | 6950 | 6980 | 6950 | 504 |
| 578 | 20230720 | 090100 | 83337510 | 6950 | 6970 | 6970 | 6940 | 367 |
| 579 | 20230720 | 090000 | 80789990 | 6980 | 6920 | 6980 | 6920 | 11494 |