28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 3 | 20230719 | 183600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20230719 | 183500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20230719 | 183400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20230719 | 183300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20230719 | 183200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20230719 | 183100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20230719 | 183000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20230719 | 182900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20230719 | 182800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20230719 | 182700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20230719 | 182600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20230719 | 182500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20230719 | 182400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20230719 | 182300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20230719 | 182200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20230719 | 182100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20230719 | 182000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20230719 | 181900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20230719 | 181800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20230719 | 181700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20230719 | 181600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20230719 | 181500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20230719 | 181400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20230719 | 181300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20230719 | 181200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20230719 | 181100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20230719 | 181000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20230719 | 180900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20230719 | 180800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20230719 | 180700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 33 | 20230719 | 180600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20230719 | 180500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20230719 | 180400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20230719 | 180300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20230719 | 180200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20230719 | 180100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20230719 | 180000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20230719 | 175900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20230719 | 175800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20230719 | 175700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20230719 | 175600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20230719 | 175500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20230719 | 175400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20230719 | 175300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20230719 | 175200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20230719 | 175100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20230719 | 175000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20230719 | 174900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20230719 | 174800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20230719 | 174700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20230719 | 174600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20230719 | 174500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20230719 | 174400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20230719 | 174300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20230719 | 174200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20230719 | 174100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20230719 | 174000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20230719 | 173900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20230719 | 173800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20230719 | 173700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 63 | 20230719 | 173600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20230719 | 173500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20230719 | 173400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20230719 | 173300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20230719 | 173200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20230719 | 173100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20230719 | 173000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20230719 | 172900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20230719 | 172800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20230719 | 172700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20230719 | 172600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20230719 | 172500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20230719 | 172400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20230719 | 172300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20230719 | 172200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20230719 | 172100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20230719 | 172000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20230719 | 171900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20230719 | 171800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20230719 | 171700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20230719 | 171600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20230719 | 171500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20230719 | 171400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20230719 | 171300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20230719 | 171200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20230719 | 171100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20230719 | 171000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20230719 | 170900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20230719 | 170800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20230719 | 170700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 93 | 20230719 | 170600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20230719 | 170500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20230719 | 170400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20230719 | 170300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20230719 | 170200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20230719 | 170100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20230719 | 170000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20230719 | 165900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20230719 | 165800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20230719 | 165700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20230719 | 165600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20230719 | 165500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20230719 | 165400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20230719 | 165300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20230719 | 165200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20230719 | 165100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20230719 | 165000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20230719 | 164900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20230719 | 164800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20230719 | 164700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20230719 | 164600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20230719 | 164500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20230719 | 164400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20230719 | 164300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20230719 | 164200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20230719 | 164100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20230719 | 164000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20230719 | 163900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20230719 | 163800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20230719 | 163700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 123 | 20230719 | 163600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20230719 | 163500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20230719 | 163400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20230719 | 163300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20230719 | 163200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20230719 | 163100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20230719 | 163000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20230719 | 162900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20230719 | 162800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20230719 | 162700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20230719 | 162600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20230719 | 162500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20230719 | 162400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20230719 | 162300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20230719 | 162200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20230719 | 162100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20230719 | 162000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20230719 | 161900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20230719 | 161800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20230719 | 161700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20230719 | 161600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20230719 | 161500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20230719 | 161400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20230719 | 161300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20230719 | 161200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20230719 | 161100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20230719 | 161000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20230719 | 160900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20230719 | 160800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20230719 | 160700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 153 | 20230719 | 160600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20230719 | 160500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20230719 | 160400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20230719 | 160300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20230719 | 160200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20230719 | 160100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20230719 | 160000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20230719 | 155900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20230719 | 155800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20230719 | 155700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20230719 | 155600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20230719 | 155500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20230719 | 155400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20230719 | 155300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20230719 | 155200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20230719 | 155100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20230719 | 155000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20230719 | 154900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20230719 | 154800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20230719 | 154700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20230719 | 154600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20230719 | 154500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20230719 | 154400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20230719 | 154300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20230719 | 154200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20230719 | 154100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20230719 | 154000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20230719 | 153900 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20230719 | 153800 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20230719 | 153700 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 183 | 20230719 | 153600 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20230719 | 153500 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20230719 | 153400 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20230719 | 153300 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20230719 | 153200 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20230719 | 153100 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20230719 | 153000 | 2451756490 | 6990 | 6990 | 6990 | 6990 | 3707 |
| 190 | 20230719 | 152900 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20230719 | 152800 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20230719 | 152700 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20230719 | 152600 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20230719 | 152500 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20230719 | 152400 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20230719 | 152300 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20230719 | 152200 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20230719 | 152100 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20230719 | 152000 | 2425844560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20230719 | 151900 | 2425844560 | 6970 | 6970 | 6970 | 6930 | 1429 |
| 201 | 20230719 | 151800 | 2415901930 | 6960 | 6940 | 6970 | 6940 | 1143 |
| 202 | 20230719 | 151700 | 2407963310 | 6950 | 6960 | 6960 | 6940 | 1987 |
| 203 | 20230719 | 151600 | 2394168190 | 6960 | 6950 | 6970 | 6950 | 669 |
| 204 | 20230719 | 151500 | 2389509820 | 6950 | 6960 | 6960 | 6940 | 802 |
| 205 | 20230719 | 151400 | 2383936000 | 6960 | 6960 | 6970 | 6950 | 615 |
| 206 | 20230719 | 151300 | 2379657490 | 6960 | 6960 | 6960 | 6950 | 193 |
| 207 | 20230719 | 151200 | 2378315520 | 6960 | 6960 | 6970 | 6950 | 733 |
| 208 | 20230719 | 151100 | 2373213440 | 6960 | 6950 | 6960 | 6950 | 743 |
| 209 | 20230719 | 151000 | 2368044470 | 6940 | 6960 | 6960 | 6940 | 502 |
| 210 | 20230719 | 150900 | 2364552650 | 6960 | 6950 | 6960 | 6940 | 771 |
| 211 | 20230719 | 150800 | 2359197230 | 6950 | 6950 | 6960 | 6950 | 181 |
| 212 | 20230719 | 150700 | 2357938750 | 6960 | 6950 | 6960 | 6950 | 900 |
| 213 | 20230719 | 150600 | 2351679950 | 6950 | 6950 | 6960 | 6950 | 570 |
| 214 | 20230719 | 150500 | 2347717910 | 6960 | 6950 | 6960 | 6940 | 1158 |
| 215 | 20230719 | 150400 | 2339668250 | 6950 | 6950 | 6960 | 6950 | 451 |
| 216 | 20230719 | 150300 | 2336533770 | 6960 | 6940 | 6960 | 6940 | 777 |
| 217 | 20230719 | 150200 | 2331134760 | 6950 | 6940 | 6950 | 6940 | 165 |
| 218 | 20230719 | 150100 | 2329989000 | 6950 | 6950 | 6960 | 6950 | 587 |
| 219 | 20230719 | 150000 | 2325909330 | 6950 | 6950 | 6950 | 6940 | 398 |
| 220 | 20230719 | 145900 | 2323144270 | 6940 | 6940 | 6950 | 6940 | 372 |
| 221 | 20230719 | 145800 | 2320561970 | 6950 | 6950 | 6950 | 6940 | 548 |
| 222 | 20230719 | 145700 | 2316754770 | 6950 | 6950 | 6950 | 6950 | 691 |
| 223 | 20230719 | 145600 | 2311952320 | 6960 | 6950 | 6960 | 6950 | 610 |
| 224 | 20230719 | 145500 | 2307709840 | 6950 | 6950 | 6950 | 6950 | 214 |
| 225 | 20230719 | 145400 | 2306222540 | 6960 | 6940 | 6960 | 6930 | 1893 |
| 226 | 20230719 | 145300 | 2293051800 | 6940 | 6950 | 6950 | 6940 | 2323 |
| 227 | 20230719 | 145200 | 2276928670 | 6950 | 6950 | 6960 | 6950 | 415 |
| 228 | 20230719 | 145100 | 2274043060 | 6940 | 6950 | 6950 | 6940 | 103 |
| 229 | 20230719 | 145000 | 2273327560 | 6940 | 6950 | 6960 | 6930 | 1761 |
| 230 | 20230719 | 144900 | 2261107800 | 6960 | 6960 | 6960 | 6940 | 516 |
| 231 | 20230719 | 144800 | 2257519300 | 6950 | 6950 | 6950 | 6940 | 595 |
| 232 | 20230719 | 144700 | 2253386380 | 6950 | 6940 | 6950 | 6940 | 519 |
| 233 | 20230719 | 144600 | 2249779990 | 6950 | 6940 | 6950 | 6940 | 387 |
| 234 | 20230719 | 144500 | 2247091790 | 6940 | 6940 | 6950 | 6930 | 1533 |
| 235 | 20230719 | 144400 | 2236460640 | 6940 | 6950 | 6950 | 6940 | 233 |
| 236 | 20230719 | 144300 | 2234843590 | 6940 | 6940 | 6950 | 6930 | 1147 |
| 237 | 20230719 | 144200 | 2226886670 | 6940 | 6950 | 6950 | 6930 | 3259 |
| 238 | 20230719 | 144100 | 2204293400 | 6940 | 6950 | 6950 | 6940 | 361 |
| 239 | 20230719 | 144000 | 2201786720 | 6950 | 6950 | 6950 | 6940 | 898 |
| 240 | 20230719 | 143900 | 2195549670 | 6950 | 6950 | 6960 | 6950 | 144 |
| 241 | 20230719 | 143800 | 2194548360 | 6960 | 6950 | 6970 | 6950 | 548 |
| 242 | 20230719 | 143700 | 2190735620 | 6960 | 6960 | 6970 | 6960 | 85 |
| 243 | 20230719 | 143600 | 2190144000 | 6960 | 6950 | 6980 | 6940 | 462 |
| 244 | 20230719 | 143500 | 2186926080 | 6940 | 6950 | 6960 | 6940 | 322 |
| 245 | 20230719 | 143400 | 2184688170 | 6960 | 6970 | 6970 | 6950 | 452 |
| 246 | 20230719 | 143300 | 2181539300 | 6970 | 6960 | 6970 | 6950 | 203 |
| 247 | 20230719 | 143200 | 2180127580 | 6960 | 6980 | 6980 | 6960 | 149 |
| 248 | 20230719 | 143100 | 2179089310 | 6970 | 6960 | 6970 | 6960 | 548 |
| 249 | 20230719 | 143000 | 2175271400 | 6960 | 6960 | 6970 | 6960 | 251 |
| 250 | 20230719 | 142900 | 2173523790 | 6970 | 6950 | 6970 | 6950 | 482 |
| 251 | 20230719 | 142800 | 2170168090 | 6960 | 6960 | 6960 | 6960 | 50 |
| 252 | 20230719 | 142700 | 2169820090 | 6970 | 6950 | 6970 | 6950 | 473 |
| 253 | 20230719 | 142600 | 2166527250 | 6950 | 6950 | 6950 | 6950 | 227 |
| 254 | 20230719 | 142500 | 2164949600 | 6960 | 6950 | 6970 | 6950 | 1442 |
| 255 | 20230719 | 142400 | 2154920230 | 6960 | 6960 | 6960 | 6950 | 241 |
| 256 | 20230719 | 142300 | 2153243390 | 6960 | 6960 | 6970 | 6960 | 399 |
| 257 | 20230719 | 142200 | 2150463020 | 6960 | 6960 | 6970 | 6950 | 237 |
| 258 | 20230719 | 142100 | 2148813900 | 6960 | 6960 | 6960 | 6960 | 114 |
| 259 | 20230719 | 142000 | 2148020460 | 6950 | 6960 | 6970 | 6950 | 426 |
| 260 | 20230719 | 141900 | 2145052220 | 6960 | 6970 | 6980 | 6960 | 677 |
| 261 | 20230719 | 141800 | 2140338020 | 6980 | 6960 | 6980 | 6950 | 561 |
| 262 | 20230719 | 141700 | 2136429740 | 6960 | 6970 | 6970 | 6960 | 156 |
| 263 | 20230719 | 141600 | 2135342790 | 6970 | 6970 | 6980 | 6970 | 355 |
| 264 | 20230719 | 141500 | 2132866210 | 6970 | 6980 | 6980 | 6970 | 246 |
| 265 | 20230719 | 141400 | 2131150150 | 6970 | 6960 | 6970 | 6960 | 511 |
| 266 | 20230719 | 141300 | 2127589680 | 6970 | 6940 | 6970 | 6940 | 8069 |
| 267 | 20230719 | 141200 | 2071508950 | 6940 | 6940 | 6940 | 6930 | 1039 |
| 268 | 20230719 | 141100 | 2064298950 | 6940 | 6930 | 6940 | 6930 | 802 |
| 269 | 20230719 | 141000 | 2058737050 | 6930 | 6930 | 6940 | 6930 | 421 |
| 270 | 20230719 | 140900 | 2055818230 | 6940 | 6930 | 6940 | 6930 | 1498 |
| 271 | 20230719 | 140800 | 2045433270 | 6930 | 6940 | 6940 | 6930 | 160 |
| 272 | 20230719 | 140700 | 2044323830 | 6940 | 6930 | 6940 | 6930 | 1337 |
| 273 | 20230719 | 140600 | 2035054590 | 6930 | 6940 | 6940 | 6930 | 837 |
| 274 | 20230719 | 140500 | 2029253650 | 6940 | 6930 | 6940 | 6930 | 1193 |
| 275 | 20230719 | 140400 | 2020975320 | 6940 | 6940 | 6940 | 6930 | 158 |
| 276 | 20230719 | 140300 | 2019879650 | 6930 | 6930 | 6940 | 6930 | 209 |
| 277 | 20230719 | 140200 | 2018429500 | 6950 | 6940 | 6950 | 6930 | 893 |
| 278 | 20230719 | 140100 | 2012231280 | 6940 | 6940 | 6950 | 6930 | 481 |
| 279 | 20230719 | 140000 | 2008892960 | 6940 | 6930 | 6940 | 6930 | 1099 |
| 280 | 20230719 | 135900 | 2001267370 | 6930 | 6940 | 6940 | 6930 | 317 |
| 281 | 20230719 | 135800 | 1999068240 | 6940 | 6940 | 6950 | 6940 | 2883 |
| 282 | 20230719 | 135700 | 1979056400 | 6940 | 6950 | 6950 | 6940 | 389 |
| 283 | 20230719 | 135600 | 1976356240 | 6950 | 6950 | 6950 | 6940 | 876 |
| 284 | 20230719 | 135500 | 1970271950 | 6950 | 6940 | 6950 | 6940 | 403 |
| 285 | 20230719 | 135400 | 1967474350 | 6940 | 6930 | 6950 | 6930 | 180 |
| 286 | 20230719 | 135300 | 1966225200 | 6940 | 6950 | 6950 | 6940 | 613 |
| 287 | 20230719 | 135200 | 1961967180 | 6950 | 6940 | 6950 | 6940 | 404 |
| 288 | 20230719 | 135100 | 1959161480 | 6940 | 6940 | 6940 | 6930 | 862 |
| 289 | 20230719 | 135000 | 1953179550 | 6940 | 6940 | 6940 | 6930 | 1459 |
| 290 | 20230719 | 134900 | 1943064740 | 6930 | 6940 | 6940 | 6930 | 279 |
| 291 | 20230719 | 134800 | 1941130760 | 6940 | 6940 | 6940 | 6930 | 529 |
| 292 | 20230719 | 134700 | 1937463370 | 6940 | 6940 | 6940 | 6930 | 456 |
| 293 | 20230719 | 134600 | 1934302620 | 6940 | 6940 | 6940 | 6930 | 457 |
| 294 | 20230719 | 134500 | 1931132870 | 6930 | 6940 | 6940 | 6930 | 317 |
| 295 | 20230719 | 134400 | 1928933540 | 6940 | 6950 | 6950 | 6930 | 1639 |
| 296 | 20230719 | 134300 | 1917559820 | 6950 | 6950 | 6950 | 6940 | 155 |
| 297 | 20230719 | 134200 | 1916483590 | 6950 | 6940 | 6950 | 6940 | 1753 |
| 298 | 20230719 | 134100 | 1904306210 | 6950 | 6940 | 6950 | 6940 | 383 |
| 299 | 20230719 | 134000 | 1901647660 | 6940 | 6940 | 6940 | 6940 | 753 |
| 300 | 20230719 | 133900 | 1896421840 | 6950 | 6940 | 6950 | 6940 | 281 |
| 301 | 20230719 | 133800 | 1894471190 | 6950 | 6950 | 6950 | 6940 | 5908 |
| 302 | 20230719 | 133700 | 1853466190 | 6950 | 6960 | 6960 | 6950 | 259 |
| 303 | 20230719 | 133600 | 1851664630 | 6960 | 6940 | 6960 | 6940 | 1223 |
| 304 | 20230719 | 133500 | 1843164880 | 6940 | 6950 | 6950 | 6940 | 282 |
| 305 | 20230719 | 133400 | 1841207310 | 6950 | 6940 | 6950 | 6940 | 240 |
| 306 | 20230719 | 133300 | 1839541380 | 6950 | 6940 | 6950 | 6940 | 411 |
| 307 | 20230719 | 133200 | 1836688540 | 6940 | 6940 | 6940 | 6940 | 1162 |
| 308 | 20230719 | 133100 | 1828624260 | 6940 | 6940 | 6950 | 6940 | 122 |
| 309 | 20230719 | 133000 | 1827777550 | 6940 | 6950 | 6950 | 6940 | 2935 |
| 310 | 20230719 | 132900 | 1807392970 | 6960 | 6950 | 6960 | 6950 | 306 |
| 311 | 20230719 | 132800 | 1805266190 | 6960 | 6950 | 6960 | 6950 | 390 |
| 312 | 20230719 | 132700 | 1802555580 | 6950 | 6950 | 6960 | 6950 | 193 |
| 313 | 20230719 | 132600 | 1801214120 | 6960 | 6960 | 6960 | 6950 | 129 |
| 314 | 20230719 | 132500 | 1800317540 | 6950 | 6940 | 6960 | 6940 | 1274 |
| 315 | 20230719 | 132400 | 1791475280 | 6950 | 6950 | 6950 | 6950 | 1 |
| 316 | 20230719 | 132300 | 1791468330 | 6970 | 6950 | 6970 | 6950 | 8219 |
| 317 | 20230719 | 132200 | 1734346250 | 6950 | 6960 | 6960 | 6950 | 326 |
| 318 | 20230719 | 132100 | 1732079060 | 6970 | 6960 | 6970 | 6960 | 62 |
| 319 | 20230719 | 132000 | 1731647520 | 6960 | 6970 | 6970 | 6950 | 146 |
| 320 | 20230719 | 131900 | 1730630680 | 6970 | 6940 | 6980 | 6940 | 481 |
| 321 | 20230719 | 131800 | 1727291390 | 6980 | 6960 | 6980 | 6960 | 1501 |
| 322 | 20230719 | 131700 | 1716829750 | 6960 | 6940 | 6960 | 6940 | 1464 |
| 323 | 20230719 | 131600 | 1706649590 | 6950 | 6950 | 6950 | 6950 | 1000 |
| 324 | 20230719 | 131500 | 1699699590 | 6950 | 6950 | 6960 | 6930 | 433 |
| 325 | 20230719 | 131400 | 1696695600 | 6960 | 6950 | 6960 | 6950 | 2993 |
| 326 | 20230719 | 131300 | 1675873980 | 6940 | 6940 | 6940 | 6940 | 1141 |
| 327 | 20230719 | 131200 | 1667955440 | 6940 | 6950 | 6950 | 6940 | 445 |
| 328 | 20230719 | 131100 | 1664867030 | 6940 | 6940 | 6940 | 6930 | 304 |
| 329 | 20230719 | 131000 | 1662758990 | 6940 | 6940 | 6940 | 6930 | 241 |
| 330 | 20230719 | 130900 | 1661088010 | 6940 | 6940 | 6950 | 6940 | 552 |
| 331 | 20230719 | 130800 | 1657254860 | 6940 | 6950 | 6950 | 6940 | 574 |
| 332 | 20230719 | 130700 | 1653271090 | 6940 | 6940 | 6950 | 6940 | 493 |
| 333 | 20230719 | 130600 | 1649848670 | 6940 | 6940 | 6950 | 6940 | 86 |
| 334 | 20230719 | 130500 | 1649251490 | 6940 | 6940 | 6950 | 6940 | 222 |
| 335 | 20230719 | 130400 | 1647709140 | 6960 | 6960 | 6960 | 6950 | 339 |
| 336 | 20230719 | 130300 | 1645352960 | 6960 | 6950 | 6960 | 6950 | 448 |
| 337 | 20230719 | 130200 | 1642239300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 338 | 20230719 | 130100 | 1642239300 | 6960 | 6950 | 6970 | 6950 | 626 |
| 339 | 20230719 | 130000 | 1637883790 | 6950 | 6970 | 6970 | 6920 | 16924 |
| 340 | 20230719 | 125900 | 1520557810 | 6960 | 6960 | 6960 | 6960 | 27 |
| 341 | 20230719 | 125800 | 1520369890 | 6950 | 6970 | 6980 | 6950 | 2038 |
| 342 | 20230719 | 125700 | 1506188800 | 6970 | 6970 | 6970 | 6970 | 30 |
| 343 | 20230719 | 125600 | 1505979700 | 6970 | 6970 | 6970 | 6970 | 31 |
| 344 | 20230719 | 125500 | 1505763630 | 6980 | 6970 | 6980 | 6970 | 49 |
| 345 | 20230719 | 125400 | 1505421990 | 6980 | 6980 | 6980 | 6980 | 6 |
| 346 | 20230719 | 125300 | 1505380110 | 6980 | 6980 | 6980 | 6970 | 6 |
| 347 | 20230719 | 125200 | 1505338240 | 6970 | 6980 | 6980 | 6970 | 39 |
| 348 | 20230719 | 125100 | 1505066400 | 6980 | 6980 | 6980 | 6980 | 24 |
| 349 | 20230719 | 125000 | 1504898880 | 6990 | 6990 | 6990 | 6990 | 28 |
| 350 | 20230719 | 124900 | 1504703160 | 6990 | 6990 | 6990 | 6980 | 101 |
| 351 | 20230719 | 124800 | 1503997440 | 6990 | 6980 | 6990 | 6980 | 11 |
| 352 | 20230719 | 124700 | 1503920650 | 6970 | 6980 | 6980 | 6970 | 686 |
| 353 | 20230719 | 124600 | 1499132730 | 6980 | 6990 | 6990 | 6980 | 447 |
| 354 | 20230719 | 124500 | 1496012650 | 6980 | 6980 | 6980 | 6980 | 207 |
| 355 | 20230719 | 124400 | 1494567790 | 6980 | 6970 | 6980 | 6960 | 37 |
| 356 | 20230719 | 124300 | 1494310180 | 6970 | 6970 | 6970 | 6970 | 2039 |
| 357 | 20230719 | 124200 | 1480098350 | 6970 | 6970 | 6970 | 6970 | 755 |
| 358 | 20230719 | 124100 | 1474836000 | 6960 | 6960 | 6970 | 6960 | 4537 |
| 359 | 20230719 | 124000 | 1443258470 | 6950 | 6960 | 6960 | 6950 | 38 |
| 360 | 20230719 | 123900 | 1442994340 | 6960 | 6950 | 6960 | 6950 | 302 |
| 361 | 20230719 | 123800 | 1440893340 | 6950 | 6950 | 6950 | 6950 | 240 |
| 362 | 20230719 | 123700 | 1439225340 | 6950 | 6960 | 6960 | 6950 | 241 |
| 363 | 20230719 | 123600 | 1437549170 | 6950 | 6960 | 6960 | 6950 | 1577 |
| 364 | 20230719 | 123500 | 1426574010 | 6960 | 6950 | 6960 | 6950 | 40 |
| 365 | 20230719 | 123400 | 1426296000 | 6960 | 6950 | 6960 | 6950 | 278 |
| 366 | 20230719 | 123300 | 1424363840 | 6950 | 6950 | 6960 | 6950 | 202 |
| 367 | 20230719 | 123200 | 1422959930 | 6950 | 6960 | 6960 | 6950 | 581 |
| 368 | 20230719 | 123100 | 1418921950 | 6960 | 6950 | 6960 | 6950 | 30 |
| 369 | 20230719 | 123000 | 1418713440 | 6960 | 6960 | 6960 | 6950 | 38 |
| 370 | 20230719 | 122900 | 1418449320 | 6960 | 6960 | 6960 | 6950 | 22 |
| 371 | 20230719 | 122800 | 1418296400 | 6950 | 6960 | 6960 | 6950 | 146 |
| 372 | 20230719 | 122700 | 1417281540 | 6970 | 6960 | 6970 | 6960 | 79 |
| 373 | 20230719 | 122600 | 1416731320 | 6960 | 6960 | 6960 | 6950 | 68 |
| 374 | 20230719 | 122500 | 1416258310 | 6960 | 6950 | 6960 | 6950 | 48 |
| 375 | 20230719 | 122400 | 1415924700 | 6950 | 6950 | 6950 | 6950 | 50 |
| 376 | 20230719 | 122300 | 1415577200 | 6950 | 6960 | 6960 | 6950 | 4113 |
| 377 | 20230719 | 122200 | 1386990980 | 6960 | 6950 | 6970 | 6950 | 145 |
| 378 | 20230719 | 122100 | 1385982330 | 6950 | 6970 | 6970 | 6950 | 577 |
| 379 | 20230719 | 122000 | 1381966790 | 6970 | 6970 | 6970 | 6960 | 62 |
| 380 | 20230719 | 121900 | 1381535030 | 6970 | 6970 | 6970 | 6970 | 1 |
| 381 | 20230719 | 121800 | 1381528060 | 6960 | 6960 | 6960 | 6960 | 44 |
| 382 | 20230719 | 121700 | 1381221820 | 6960 | 6960 | 6960 | 6960 | 134 |
| 383 | 20230719 | 121600 | 1380289180 | 6960 | 6940 | 6960 | 6940 | 178 |
| 384 | 20230719 | 121500 | 1379052370 | 6950 | 6950 | 6950 | 6940 | 361 |
| 385 | 20230719 | 121400 | 1376544420 | 6950 | 6950 | 6960 | 6950 | 102 |
| 386 | 20230719 | 121300 | 1375835510 | 6960 | 6970 | 6970 | 6940 | 791 |
| 387 | 20230719 | 121200 | 1370341060 | 6950 | 6960 | 6970 | 6950 | 167 |
| 388 | 20230719 | 121100 | 1369179910 | 6960 | 6960 | 6960 | 6950 | 768 |
| 389 | 20230719 | 121000 | 1363841930 | 6960 | 6960 | 6970 | 6960 | 204 |
| 390 | 20230719 | 120900 | 1362422080 | 6960 | 6960 | 6970 | 6960 | 69 |
| 391 | 20230719 | 120800 | 1361941830 | 6950 | 6960 | 6960 | 6950 | 206 |
| 392 | 20230719 | 120700 | 1360508360 | 6960 | 6960 | 6960 | 6950 | 269 |
| 393 | 20230719 | 120600 | 1358636600 | 6950 | 6950 | 6950 | 6950 | 283 |
| 394 | 20230719 | 120500 | 1356669750 | 6950 | 6950 | 6950 | 6950 | 459 |
| 395 | 20230719 | 120400 | 1353479700 | 6950 | 6950 | 6950 | 6950 | 1218 |
| 396 | 20230719 | 120300 | 1345014600 | 6950 | 6960 | 6960 | 6950 | 33 |
| 397 | 20230719 | 120200 | 1344785210 | 6950 | 6950 | 6950 | 6950 | 35 |
| 398 | 20230719 | 120100 | 1344541960 | 6960 | 6950 | 6960 | 6950 | 1098 |
| 399 | 20230719 | 120000 | 1336910700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 400 | 20230719 | 115900 | 1336910700 | 6950 | 6960 | 6960 | 6950 | 55 |
| 401 | 20230719 | 115800 | 1336528240 | 6950 | 6950 | 6950 | 6950 | 32 |
| 402 | 20230719 | 115700 | 1336305840 | 6950 | 6970 | 6970 | 6950 | 5652 |
| 403 | 20230719 | 115600 | 1297019580 | 6960 | 6960 | 6970 | 6960 | 216 |
| 404 | 20230719 | 115500 | 1295516110 | 6970 | 6970 | 6970 | 6960 | 1113 |
| 405 | 20230719 | 115400 | 1287768500 | 6960 | 6970 | 6970 | 6960 | 517 |
| 406 | 20230719 | 115300 | 1284169170 | 6970 | 6960 | 6970 | 6960 | 131 |
| 407 | 20230719 | 115200 | 1283257300 | 6970 | 6970 | 6980 | 6960 | 1343 |
| 408 | 20230719 | 115100 | 1273902600 | 6980 | 6980 | 6980 | 6980 | 14 |
| 409 | 20230719 | 115000 | 1273804880 | 6970 | 6970 | 6970 | 6970 | 29 |
| 410 | 20230719 | 114900 | 1273602750 | 6980 | 6980 | 6980 | 6970 | 55 |
| 411 | 20230719 | 114800 | 1273219190 | 6980 | 6970 | 6980 | 6970 | 186 |
| 412 | 20230719 | 114700 | 1271922760 | 6970 | 6970 | 6970 | 6970 | 173 |
| 413 | 20230719 | 114600 | 1270716950 | 6980 | 6980 | 6980 | 6970 | 37 |
| 414 | 20230719 | 114500 | 1270458820 | 6970 | 6980 | 6980 | 6970 | 131 |
| 415 | 20230719 | 114400 | 1269544900 | 6980 | 6980 | 6980 | 6970 | 208 |
| 416 | 20230719 | 114300 | 1268093440 | 6980 | 6980 | 6980 | 6980 | 28 |
| 417 | 20230719 | 114200 | 1267898000 | 6980 | 6970 | 6980 | 6970 | 85 |
| 418 | 20230719 | 114100 | 1267305380 | 6980 | 6990 | 6990 | 6980 | 36 |
| 419 | 20230719 | 114000 | 1267054070 | 6990 | 6990 | 6990 | 6980 | 64 |
| 420 | 20230719 | 113900 | 1266607300 | 6980 | 6980 | 6990 | 6980 | 48 |
| 421 | 20230719 | 113800 | 1266272170 | 6990 | 6980 | 6990 | 6980 | 35 |
| 422 | 20230719 | 113700 | 1266027840 | 7000 | 7000 | 7000 | 7000 | 0 |
| 423 | 20230719 | 113600 | 1266027840 | 7000 | 7000 | 7000 | 7000 | 7 |
| 424 | 20230719 | 113500 | 1265978840 | 7000 | 6970 | 7000 | 6970 | 548 |
| 425 | 20230719 | 113400 | 1262150530 | 6980 | 6990 | 6990 | 6980 | 42 |
| 426 | 20230719 | 113300 | 1261857330 | 6990 | 6990 | 6990 | 6990 | 76 |
| 427 | 20230719 | 113200 | 1261326090 | 6990 | 6980 | 6990 | 6980 | 26 |
| 428 | 20230719 | 113100 | 1261144590 | 6970 | 6970 | 6980 | 6970 | 47 |
| 429 | 20230719 | 113000 | 1260816990 | 6970 | 6970 | 6970 | 6970 | 280 |
| 430 | 20230719 | 112900 | 1258865390 | 6970 | 6970 | 6970 | 6970 | 3 |
| 431 | 20230719 | 112800 | 1258844480 | 6980 | 6980 | 6980 | 6960 | 504 |
| 432 | 20230719 | 112700 | 1255334760 | 6990 | 6990 | 6990 | 6990 | 6 |
| 433 | 20230719 | 112600 | 1255292820 | 6980 | 6990 | 7000 | 6980 | 21 |
| 434 | 20230719 | 112500 | 1255146040 | 7000 | 6970 | 7000 | 6970 | 143 |
| 435 | 20230719 | 112400 | 1254148880 | 6980 | 6980 | 6980 | 6960 | 600 |
| 436 | 20230719 | 112300 | 1249966710 | 6990 | 6970 | 6990 | 6970 | 109 |
| 437 | 20230719 | 112200 | 1249206880 | 6970 | 6970 | 6970 | 6970 | 331 |
| 438 | 20230719 | 112100 | 1246899810 | 6960 | 6970 | 6970 | 6960 | 60 |
| 439 | 20230719 | 112000 | 1246481990 | 6970 | 6960 | 6970 | 6960 | 134 |
| 440 | 20230719 | 111900 | 1245549290 | 6960 | 6970 | 6970 | 6950 | 5205 |
| 441 | 20230719 | 111800 | 1209369870 | 6960 | 6960 | 6960 | 6960 | 521 |
| 442 | 20230719 | 111700 | 1205743710 | 6970 | 6970 | 6970 | 6970 | 231 |
| 443 | 20230719 | 111600 | 1204133640 | 6970 | 6970 | 6980 | 6970 | 109 |
| 444 | 20230719 | 111500 | 1203373410 | 6970 | 6970 | 6980 | 6970 | 1070 |
| 445 | 20230719 | 111400 | 1195915310 | 6980 | 6980 | 6990 | 6980 | 417 |
| 446 | 20230719 | 111300 | 1193000910 | 6990 | 6970 | 6990 | 6970 | 620 |
| 447 | 20230719 | 111200 | 1188674210 | 6970 | 6970 | 6970 | 6970 | 1527 |
| 448 | 20230719 | 111100 | 1178031020 | 6960 | 6950 | 6960 | 6950 | 569 |
| 449 | 20230719 | 111000 | 1174073670 | 6960 | 6960 | 6960 | 6950 | 3281 |
| 450 | 20230719 | 110900 | 1151238250 | 6960 | 6970 | 6970 | 6960 | 345 |
| 451 | 20230719 | 110800 | 1148836990 | 6970 | 6980 | 6980 | 6970 | 64 |
| 452 | 20230719 | 110700 | 1148390810 | 6970 | 6980 | 6980 | 6970 | 2563 |
| 453 | 20230719 | 110600 | 1130525570 | 6980 | 6980 | 6980 | 6980 | 512 |
| 454 | 20230719 | 110500 | 1126951810 | 6980 | 6970 | 6980 | 6970 | 75 |
| 455 | 20230719 | 110400 | 1126428830 | 6970 | 6980 | 6980 | 6970 | 1762 |
| 456 | 20230719 | 110300 | 1114145980 | 6970 | 6970 | 6970 | 6970 | 1919 |
| 457 | 20230719 | 110200 | 1100770550 | 6980 | 6990 | 6990 | 6980 | 4502 |
| 458 | 20230719 | 110100 | 1069340850 | 6990 | 6990 | 6990 | 6980 | 396 |
| 459 | 20230719 | 110000 | 1066575330 | 6990 | 6990 | 6990 | 6980 | 231 |
| 460 | 20230719 | 105900 | 1064960940 | 6990 | 6990 | 6990 | 6990 | 15 |
| 461 | 20230719 | 105800 | 1064856090 | 6990 | 6990 | 6990 | 6980 | 525 |
| 462 | 20230719 | 105700 | 1061186350 | 6990 | 7000 | 7000 | 6980 | 3107 |
| 463 | 20230719 | 105600 | 1039479430 | 6990 | 7000 | 7000 | 6990 | 64 |
| 464 | 20230719 | 105500 | 1039031960 | 7000 | 7000 | 7000 | 7000 | 7 |
| 465 | 20230719 | 105400 | 1038982960 | 7010 | 7000 | 7010 | 7000 | 156 |
| 466 | 20230719 | 105300 | 1037890950 | 7000 | 7010 | 7010 | 7000 | 530 |
| 467 | 20230719 | 105200 | 1034176510 | 7010 | 7000 | 7010 | 7000 | 231 |
| 468 | 20230719 | 105100 | 1032559140 | 7000 | 7000 | 7000 | 7000 | 1816 |
| 469 | 20230719 | 105000 | 1019847140 | 7000 | 7000 | 7010 | 7000 | 458 |
| 470 | 20230719 | 104900 | 1016640420 | 7000 | 7000 | 7000 | 7000 | 323 |
| 471 | 20230719 | 104800 | 1014379420 | 7000 | 7000 | 7000 | 7000 | 57 |
| 472 | 20230719 | 104700 | 1013980420 | 7010 | 7010 | 7010 | 7000 | 471 |
| 473 | 20230719 | 104600 | 1010679020 | 7020 | 7020 | 7020 | 7020 | 1 |
| 474 | 20230719 | 104500 | 1010672000 | 7010 | 7010 | 7020 | 7000 | 734 |
| 475 | 20230719 | 104400 | 1005521430 | 7010 | 7010 | 7010 | 7010 | 12 |
| 476 | 20230719 | 104300 | 1005437310 | 7000 | 7010 | 7010 | 7000 | 39 |
| 477 | 20230719 | 104200 | 1005164290 | 7000 | 7000 | 7000 | 7000 | 30 |
| 478 | 20230719 | 104100 | 1004954290 | 6990 | 7000 | 7000 | 6990 | 1893 |
| 479 | 20230719 | 104000 | 991719170 | 7010 | 7010 | 7010 | 7010 | 1 |
| 480 | 20230719 | 103900 | 991712160 | 6990 | 7010 | 7010 | 6990 | 7379 |
| 481 | 20230719 | 103800 | 940091510 | 7010 | 7010 | 7020 | 7010 | 279 |
| 482 | 20230719 | 103700 | 938135600 | 7020 | 7030 | 7030 | 7020 | 46 |
| 483 | 20230719 | 103600 | 937812530 | 7030 | 7020 | 7030 | 7020 | 42 |
| 484 | 20230719 | 103500 | 937517660 | 7020 | 7020 | 7020 | 7000 | 1268 |
| 485 | 20230719 | 103400 | 928627200 | 7040 | 7040 | 7040 | 7040 | 0 |
| 486 | 20230719 | 103300 | 928627200 | 7040 | 7040 | 7040 | 7040 | 3 |
| 487 | 20230719 | 103200 | 928606080 | 7040 | 7050 | 7050 | 7040 | 6 |
| 488 | 20230719 | 103100 | 928563830 | 7010 | 7020 | 7020 | 7010 | 1228 |
| 489 | 20230719 | 103000 | 919949280 | 7030 | 7040 | 7040 | 7030 | 5879 |
| 490 | 20230719 | 102900 | 878569190 | 7040 | 7050 | 7050 | 7040 | 85 |
| 491 | 20230719 | 102800 | 877970250 | 7050 | 7050 | 7050 | 7050 | 1219 |
| 492 | 20230719 | 102700 | 869376300 | 7070 | 7060 | 7070 | 7050 | 61 |
| 493 | 20230719 | 102600 | 868945930 | 7070 | 7060 | 7070 | 7050 | 218 |
| 494 | 20230719 | 102500 | 867407070 | 7070 | 7060 | 7070 | 7060 | 502 |
| 495 | 20230719 | 102400 | 863857940 | 7060 | 7050 | 7070 | 7050 | 1033 |
| 496 | 20230719 | 102300 | 856574950 | 7060 | 7060 | 7060 | 7060 | 35 |
| 497 | 20230719 | 102200 | 856327850 | 7070 | 7040 | 7070 | 7040 | 11230 |
| 498 | 20230719 | 102100 | 777053810 | 7050 | 7050 | 7050 | 7050 | 1161 |
| 499 | 20230719 | 102000 | 768868760 | 7050 | 7050 | 7050 | 7050 | 79 |
| 500 | 20230719 | 101900 | 768311810 | 7040 | 7050 | 7050 | 7040 | 53 |
| 501 | 20230719 | 101800 | 767938490 | 7040 | 7040 | 7040 | 7040 | 414 |
| 502 | 20230719 | 101700 | 765023930 | 7040 | 7050 | 7050 | 7040 | 389 |
| 503 | 20230719 | 101600 | 762283370 | 7040 | 7040 | 7040 | 7040 | 63 |
| 504 | 20230719 | 101500 | 761839850 | 7050 | 7050 | 7050 | 7050 | 701 |
| 505 | 20230719 | 101400 | 756897800 | 7050 | 7060 | 7060 | 7050 | 37 |
| 506 | 20230719 | 101300 | 756636920 | 7060 | 7060 | 7060 | 7050 | 41 |
| 507 | 20230719 | 101200 | 756347800 | 7060 | 7060 | 7060 | 7050 | 48 |
| 508 | 20230719 | 101100 | 756009240 | 7060 | 7060 | 7060 | 7060 | 506 |
| 509 | 20230719 | 101000 | 752436880 | 7070 | 7060 | 7080 | 7060 | 3654 |
| 510 | 20230719 | 100900 | 726617750 | 7060 | 7050 | 7060 | 7050 | 1344 |
| 511 | 20230719 | 100800 | 717142540 | 7050 | 7050 | 7050 | 7050 | 30 |
| 512 | 20230719 | 100700 | 716931040 | 7010 | 7030 | 7050 | 7010 | 2572 |
| 513 | 20230719 | 100600 | 698844110 | 7030 | 7030 | 7030 | 7030 | 40 |
| 514 | 20230719 | 100500 | 698562910 | 7030 | 7030 | 7040 | 7030 | 3529 |
| 515 | 20230719 | 100400 | 673753540 | 7020 | 7020 | 7020 | 7010 | 1611 |
| 516 | 20230719 | 100300 | 662448830 | 7010 | 7030 | 7030 | 7010 | 1529 |
| 517 | 20230719 | 100200 | 651730370 | 7020 | 7010 | 7020 | 7010 | 118 |
| 518 | 20230719 | 100100 | 650902330 | 7020 | 7020 | 7020 | 7020 | 127 |
| 519 | 20230719 | 100000 | 650010790 | 7010 | 7030 | 7030 | 7010 | 501 |
| 520 | 20230719 | 095900 | 646494070 | 7030 | 7020 | 7030 | 7020 | 33 |
| 521 | 20230719 | 095800 | 646262380 | 7020 | 7030 | 7030 | 7020 | 22 |
| 522 | 20230719 | 095700 | 646107930 | 7030 | 7030 | 7030 | 7030 | 42 |
| 523 | 20230719 | 095600 | 645812670 | 7030 | 7020 | 7030 | 7020 | 9 |
| 524 | 20230719 | 095500 | 645749410 | 7030 | 7030 | 7030 | 7020 | 348 |
| 525 | 20230719 | 095400 | 643303350 | 7030 | 7020 | 7030 | 7010 | 604 |
| 526 | 20230719 | 095300 | 639066230 | 7020 | 7020 | 7020 | 7010 | 352 |
| 527 | 20230719 | 095200 | 636595530 | 7020 | 7020 | 7020 | 7020 | 62 |
| 528 | 20230719 | 095100 | 636160290 | 7020 | 7010 | 7030 | 7010 | 2623 |
| 529 | 20230719 | 095000 | 617771760 | 7020 | 7020 | 7040 | 7020 | 2789 |
| 530 | 20230719 | 094900 | 598192950 | 7020 | 7030 | 7030 | 7020 | 838 |
| 531 | 20230719 | 094800 | 592301860 | 7040 | 7050 | 7050 | 7040 | 571 |
| 532 | 20230719 | 094700 | 588281420 | 7050 | 7040 | 7050 | 7040 | 82 |
| 533 | 20230719 | 094600 | 587703340 | 7050 | 7050 | 7050 | 7050 | 1010 |
| 534 | 20230719 | 094500 | 580582840 | 7050 | 7040 | 7050 | 7040 | 538 |
| 535 | 20230719 | 094400 | 576795310 | 7040 | 7050 | 7050 | 7040 | 1060 |
| 536 | 20230719 | 094300 | 569332850 | 7040 | 7040 | 7050 | 7040 | 344 |
| 537 | 20230719 | 094200 | 566911070 | 7050 | 7040 | 7050 | 7040 | 295 |
| 538 | 20230719 | 094100 | 564831450 | 7050 | 7040 | 7050 | 7030 | 361 |
| 539 | 20230719 | 094000 | 562290510 | 7040 | 7060 | 7060 | 7040 | 421 |
| 540 | 20230719 | 093900 | 559324930 | 7060 | 7080 | 7080 | 7050 | 1221 |
| 541 | 20230719 | 093800 | 550709320 | 7080 | 7040 | 7080 | 7040 | 1279 |
| 542 | 20230719 | 093700 | 541684590 | 7050 | 7050 | 7050 | 7050 | 4676 |
| 543 | 20230719 | 093600 | 508718790 | 7050 | 7020 | 7050 | 7020 | 3624 |
| 544 | 20230719 | 093500 | 483232730 | 7020 | 7020 | 7020 | 7000 | 822 |
| 545 | 20230719 | 093400 | 477468070 | 7020 | 7020 | 7020 | 7010 | 469 |
| 546 | 20230719 | 093300 | 474179740 | 7010 | 7000 | 7020 | 6990 | 407 |
| 547 | 20230719 | 093200 | 471330020 | 7010 | 6970 | 7010 | 6970 | 286 |
| 548 | 20230719 | 093100 | 469328420 | 6970 | 6980 | 7000 | 6970 | 3112 |
| 549 | 20230719 | 093000 | 447578360 | 6980 | 6970 | 6980 | 6970 | 4 |
| 550 | 20230719 | 092900 | 447550460 | 6970 | 6990 | 6990 | 6970 | 651 |
| 551 | 20230719 | 092800 | 443007060 | 6980 | 6980 | 6990 | 6980 | 819 |
| 552 | 20230719 | 092700 | 437290290 | 6970 | 6970 | 6970 | 6970 | 191 |
| 553 | 20230719 | 092600 | 435959020 | 6970 | 6970 | 6970 | 6970 | 59 |
| 554 | 20230719 | 092500 | 435547790 | 6970 | 6960 | 6970 | 6950 | 3900 |
| 555 | 20230719 | 092400 | 408403340 | 6960 | 6970 | 6980 | 6960 | 522 |
| 556 | 20230719 | 092300 | 404768890 | 6990 | 6970 | 6990 | 6960 | 744 |
| 557 | 20230719 | 092200 | 399590510 | 6970 | 6980 | 6980 | 6960 | 1545 |
| 558 | 20230719 | 092100 | 388818580 | 6980 | 6980 | 6980 | 6980 | 312 |
| 559 | 20230719 | 092000 | 386640820 | 6980 | 6980 | 6990 | 6980 | 2335 |
| 560 | 20230719 | 091900 | 370341510 | 6980 | 6980 | 6990 | 6970 | 738 |
| 561 | 20230719 | 091800 | 365190100 | 6980 | 6990 | 6990 | 6970 | 1601 |
| 562 | 20230719 | 091700 | 353999360 | 6990 | 6980 | 6990 | 6970 | 471 |
| 563 | 20230719 | 091600 | 350709770 | 6980 | 6980 | 6990 | 6970 | 319 |
| 564 | 20230719 | 091500 | 348482750 | 6990 | 6970 | 6990 | 6960 | 101 |
| 565 | 20230719 | 091400 | 347778740 | 6960 | 6950 | 6960 | 6950 | 3037 |
| 566 | 20230719 | 091300 | 326668090 | 6950 | 6950 | 6960 | 6950 | 1020 |
| 567 | 20230719 | 091200 | 319572010 | 6950 | 6950 | 6970 | 6950 | 171 |
| 568 | 20230719 | 091100 | 318382760 | 6950 | 6950 | 6990 | 6930 | 1663 |
| 569 | 20230719 | 091000 | 306827330 | 6950 | 6910 | 6950 | 6910 | 4748 |
| 570 | 20230719 | 090900 | 273976190 | 6910 | 6930 | 6940 | 6910 | 10560 |
| 571 | 20230719 | 090800 | 200917260 | 6910 | 6960 | 6970 | 6910 | 8545 |
| 572 | 20230719 | 090700 | 141603310 | 6960 | 6980 | 6990 | 6960 | 2277 |
| 573 | 20230719 | 090600 | 125732070 | 6980 | 6980 | 6990 | 6980 | 1658 |
| 574 | 20230719 | 090500 | 114152980 | 6990 | 7000 | 7000 | 6980 | 882 |
| 575 | 20230719 | 090400 | 107987700 | 7000 | 7020 | 7020 | 7000 | 3294 |
| 576 | 20230719 | 090300 | 84910880 | 7010 | 7020 | 7030 | 6990 | 3664 |
| 577 | 20230719 | 090200 | 59233920 | 7000 | 7020 | 7030 | 7000 | 4392 |
| 578 | 20230719 | 090100 | 28444130 | 7030 | 7020 | 7030 | 7020 | 1349 |
| 579 | 20230719 | 090000 | 18968150 | 7020 | 7020 | 7040 | 7020 | 2702 |