29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 3 | 20230717 | 184100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230717 | 184000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230717 | 183900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230717 | 183800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230717 | 183700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230717 | 183600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230717 | 183500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230717 | 183400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230717 | 183300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230717 | 183200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230717 | 183100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230717 | 183000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230717 | 182900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230717 | 182800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230717 | 182700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230717 | 182600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230717 | 182500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230717 | 182400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230717 | 182300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230717 | 182200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230717 | 182100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230717 | 182000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230717 | 181900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230717 | 181800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230717 | 181700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230717 | 181600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230717 | 181500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230717 | 181400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230717 | 181300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230717 | 181200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 33 | 20230717 | 181100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230717 | 181000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230717 | 180900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230717 | 180800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230717 | 180700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230717 | 180600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230717 | 180500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230717 | 180400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230717 | 180300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230717 | 180200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230717 | 180100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230717 | 180000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230717 | 175900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230717 | 175800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230717 | 175700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230717 | 175600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230717 | 175500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230717 | 175400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230717 | 175300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230717 | 175200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230717 | 175100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230717 | 175000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230717 | 174900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230717 | 174800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230717 | 174700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230717 | 174600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230717 | 174500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230717 | 174400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230717 | 174300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230717 | 174200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 63 | 20230717 | 174100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230717 | 174000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230717 | 173900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230717 | 173800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230717 | 173700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230717 | 173600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230717 | 173500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230717 | 173400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230717 | 173300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230717 | 173200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230717 | 173100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230717 | 173000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230717 | 172900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230717 | 172800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230717 | 172700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230717 | 172600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230717 | 172500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230717 | 172400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230717 | 172300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230717 | 172200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230717 | 172100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230717 | 172000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230717 | 171900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230717 | 171800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230717 | 171700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230717 | 171600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230717 | 171500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230717 | 171400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230717 | 171300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230717 | 171200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 93 | 20230717 | 171100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230717 | 171000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230717 | 170900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230717 | 170800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230717 | 170700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230717 | 170600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230717 | 170500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230717 | 170400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230717 | 170300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230717 | 170200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230717 | 170100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230717 | 170000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230717 | 165900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230717 | 165800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230717 | 165700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230717 | 165600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230717 | 165500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230717 | 165400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230717 | 165300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230717 | 165200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230717 | 165100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230717 | 165000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230717 | 164900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230717 | 164800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230717 | 164700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230717 | 164600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230717 | 164500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230717 | 164400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230717 | 164300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230717 | 164200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 123 | 20230717 | 164100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230717 | 164000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230717 | 163900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230717 | 163800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230717 | 163700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230717 | 163600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230717 | 163500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230717 | 163400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230717 | 163300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230717 | 163200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230717 | 163100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230717 | 163000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230717 | 162900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230717 | 162800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230717 | 162700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230717 | 162600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230717 | 162500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230717 | 162400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230717 | 162300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230717 | 162200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230717 | 162100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230717 | 162000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230717 | 161900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230717 | 161800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230717 | 161700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230717 | 161600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230717 | 161500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230717 | 161400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230717 | 161300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230717 | 161200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 153 | 20230717 | 161100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230717 | 161000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230717 | 160900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230717 | 160800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230717 | 160700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230717 | 160600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230717 | 160500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230717 | 160400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230717 | 160300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230717 | 160200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230717 | 160100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230717 | 160000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230717 | 155900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230717 | 155800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230717 | 155700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230717 | 155600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230717 | 155500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230717 | 155400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230717 | 155300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230717 | 155200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230717 | 155100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230717 | 155000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230717 | 154900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230717 | 154800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230717 | 154700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230717 | 154600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230717 | 154500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230717 | 154400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230717 | 154300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230717 | 154200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 183 | 20230717 | 154100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230717 | 154000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230717 | 153900 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230717 | 153800 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230717 | 153700 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230717 | 153600 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230717 | 153500 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230717 | 153400 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230717 | 153300 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230717 | 153200 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230717 | 153100 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230717 | 153000 | 3388423420 | 6720 | 6720 | 6720 | 6720 | 7007 |
| 195 | 20230717 | 152900 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20230717 | 152800 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20230717 | 152700 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20230717 | 152600 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20230717 | 152500 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20230717 | 152400 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20230717 | 152300 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20230717 | 152200 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20230717 | 152100 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20230717 | 152000 | 3341336380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20230717 | 151900 | 3341336380 | 6740 | 6740 | 6740 | 6720 | 73 |
| 206 | 20230717 | 151800 | 3340845780 | 6720 | 6720 | 6720 | 6720 | 3343 |
| 207 | 20230717 | 151700 | 3318380820 | 6720 | 6730 | 6740 | 6720 | 411 |
| 208 | 20230717 | 151600 | 3315615550 | 6730 | 6720 | 6730 | 6710 | 1642 |
| 209 | 20230717 | 151500 | 3304575600 | 6720 | 6720 | 6720 | 6720 | 70 |
| 210 | 20230717 | 151400 | 3304105200 | 6720 | 6730 | 6730 | 6720 | 3176 |
| 211 | 20230717 | 151300 | 3282752380 | 6720 | 6730 | 6730 | 6710 | 171 |
| 212 | 20230717 | 151200 | 3281603400 | 6720 | 6730 | 6730 | 6720 | 5630 |
| 213 | 20230717 | 151100 | 3243743500 | 6730 | 6730 | 6740 | 6730 | 2208 |
| 214 | 20230717 | 151000 | 3228883500 | 6730 | 6730 | 6730 | 6730 | 2 |
| 215 | 20230717 | 150900 | 3228870040 | 6730 | 6730 | 6740 | 6730 | 448 |
| 216 | 20230717 | 150800 | 3225854990 | 6720 | 6720 | 6740 | 6720 | 205 |
| 217 | 20230717 | 150700 | 3224475940 | 6730 | 6730 | 6730 | 6730 | 1086 |
| 218 | 20230717 | 150600 | 3217167160 | 6720 | 6720 | 6720 | 6720 | 951 |
| 219 | 20230717 | 150500 | 3210776440 | 6720 | 6720 | 6730 | 6720 | 2287 |
| 220 | 20230717 | 150400 | 3195395130 | 6730 | 6730 | 6730 | 6720 | 3168 |
| 221 | 20230717 | 150300 | 3174086680 | 6730 | 6730 | 6730 | 6730 | 61 |
| 222 | 20230717 | 150200 | 3173676150 | 6730 | 6730 | 6730 | 6730 | 50 |
| 223 | 20230717 | 150100 | 3173339650 | 6740 | 6740 | 6740 | 6730 | 1173 |
| 224 | 20230717 | 150000 | 3165444750 | 6740 | 6740 | 6740 | 6740 | 604 |
| 225 | 20230717 | 145900 | 3161373790 | 6750 | 6730 | 6760 | 6730 | 1021 |
| 226 | 20230717 | 145800 | 3154502130 | 6730 | 6760 | 6760 | 6730 | 9172 |
| 227 | 20230717 | 145700 | 3092683140 | 6760 | 6760 | 6770 | 6760 | 83 |
| 228 | 20230717 | 145600 | 3092122050 | 6760 | 6760 | 6760 | 6760 | 374 |
| 229 | 20230717 | 145500 | 3089593810 | 6760 | 6760 | 6760 | 6760 | 311 |
| 230 | 20230717 | 145400 | 3087491450 | 6760 | 6750 | 6760 | 6750 | 1458 |
| 231 | 20230717 | 145300 | 3077635780 | 6750 | 6750 | 6750 | 6750 | 1 |
| 232 | 20230717 | 145200 | 3077629030 | 6750 | 6750 | 6760 | 6750 | 176 |
| 233 | 20230717 | 145100 | 3076440320 | 6760 | 6750 | 6760 | 6750 | 64 |
| 234 | 20230717 | 145000 | 3076008010 | 6750 | 6750 | 6750 | 6750 | 311 |
| 235 | 20230717 | 144900 | 3073908760 | 6760 | 6750 | 6760 | 6750 | 599 |
| 236 | 20230717 | 144800 | 3069863610 | 6750 | 6750 | 6750 | 6750 | 14 |
| 237 | 20230717 | 144700 | 3069769110 | 6750 | 6750 | 6750 | 6750 | 234 |
| 238 | 20230717 | 144600 | 3068189610 | 6750 | 6750 | 6760 | 6750 | 158 |
| 239 | 20230717 | 144500 | 3067122690 | 6760 | 6750 | 6760 | 6750 | 353 |
| 240 | 20230717 | 144400 | 3064739910 | 6750 | 6760 | 6760 | 6750 | 1460 |
| 241 | 20230717 | 144300 | 3054884310 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 242 | 20230717 | 144200 | 3048114310 | 6770 | 6750 | 6770 | 6740 | 3175 |
| 243 | 20230717 | 144100 | 3026672990 | 6750 | 6750 | 6750 | 6740 | 1676 |
| 244 | 20230717 | 144000 | 3015361890 | 6750 | 6740 | 6750 | 6740 | 902 |
| 245 | 20230717 | 143900 | 3009282400 | 6740 | 6740 | 6740 | 6740 | 180 |
| 246 | 20230717 | 143800 | 3008069200 | 6740 | 6740 | 6750 | 6740 | 975 |
| 247 | 20230717 | 143700 | 3001497500 | 6750 | 6760 | 6760 | 6750 | 461 |
| 248 | 20230717 | 143600 | 2998385640 | 6750 | 6750 | 6750 | 6750 | 87 |
| 249 | 20230717 | 143500 | 2997798390 | 6760 | 6750 | 6760 | 6750 | 331 |
| 250 | 20230717 | 143400 | 2995564130 | 6750 | 6750 | 6750 | 6750 | 0 |
| 251 | 20230717 | 143300 | 2995564130 | 6750 | 6750 | 6750 | 6750 | 26 |
| 252 | 20230717 | 143200 | 2995388630 | 6750 | 6750 | 6750 | 6750 | 6 |
| 253 | 20230717 | 143100 | 2995348130 | 6750 | 6750 | 6750 | 6750 | 345 |
| 254 | 20230717 | 143000 | 2993019380 | 6750 | 6750 | 6750 | 6750 | 200 |
| 255 | 20230717 | 142900 | 2991669380 | 6750 | 6750 | 6750 | 6750 | 1 |
| 256 | 20230717 | 142800 | 2991662630 | 6750 | 6750 | 6750 | 6750 | 100 |
| 257 | 20230717 | 142700 | 2990987630 | 6750 | 6750 | 6750 | 6750 | 0 |
| 258 | 20230717 | 142600 | 2990987630 | 6750 | 6750 | 6750 | 6750 | 700 |
| 259 | 20230717 | 142500 | 2986262630 | 6750 | 6750 | 6750 | 6750 | 136 |
| 260 | 20230717 | 142400 | 2985344630 | 6750 | 6760 | 6760 | 6750 | 410 |
| 261 | 20230717 | 142300 | 2982574030 | 6760 | 6760 | 6760 | 6760 | 123 |
| 262 | 20230717 | 142200 | 2981742550 | 6760 | 6750 | 6760 | 6750 | 78 |
| 263 | 20230717 | 142100 | 2981215450 | 6760 | 6760 | 6760 | 6760 | 100 |
| 264 | 20230717 | 142000 | 2980539450 | 6760 | 6750 | 6760 | 6750 | 3365 |
| 265 | 20230717 | 141900 | 2957825690 | 6760 | 6760 | 6760 | 6760 | 888 |
| 266 | 20230717 | 141800 | 2951822810 | 6760 | 6760 | 6760 | 6760 | 0 |
| 267 | 20230717 | 141700 | 2951822810 | 6760 | 6760 | 6760 | 6760 | 7 |
| 268 | 20230717 | 141600 | 2951775490 | 6770 | 6770 | 6770 | 6770 | 30 |
| 269 | 20230717 | 141500 | 2951572390 | 6760 | 6760 | 6770 | 6760 | 179 |
| 270 | 20230717 | 141400 | 2950360730 | 6760 | 6760 | 6760 | 6760 | 299 |
| 271 | 20230717 | 141300 | 2948339490 | 6760 | 6760 | 6760 | 6760 | 5 |
| 272 | 20230717 | 141200 | 2948305690 | 6760 | 6750 | 6760 | 6750 | 455 |
| 273 | 20230717 | 141100 | 2945232200 | 6750 | 6760 | 6760 | 6750 | 3171 |
| 274 | 20230717 | 141000 | 2923797370 | 6770 | 6770 | 6770 | 6770 | 2042 |
| 275 | 20230717 | 140900 | 2909973030 | 6770 | 6770 | 6780 | 6770 | 1556 |
| 276 | 20230717 | 140800 | 2899438890 | 6780 | 6770 | 6780 | 6770 | 68 |
| 277 | 20230717 | 140700 | 2898978430 | 6770 | 6770 | 6780 | 6770 | 14 |
| 278 | 20230717 | 140600 | 2898883630 | 6770 | 6770 | 6770 | 6770 | 166 |
| 279 | 20230717 | 140500 | 2897759810 | 6780 | 6780 | 6780 | 6780 | 22 |
| 280 | 20230717 | 140400 | 2897610650 | 6780 | 6780 | 6780 | 6780 | 1 |
| 281 | 20230717 | 140300 | 2897603870 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20230717 | 140200 | 2897603870 | 6770 | 6770 | 6770 | 6770 | 50 |
| 283 | 20230717 | 140100 | 2897265370 | 6770 | 6770 | 6770 | 6770 | 606 |
| 284 | 20230717 | 140000 | 2893162750 | 6780 | 6780 | 6780 | 6780 | 2873 |
| 285 | 20230717 | 135900 | 2873683810 | 6780 | 6780 | 6780 | 6780 | 1573 |
| 286 | 20230717 | 135800 | 2863018870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 287 | 20230717 | 135700 | 2863018870 | 6790 | 6790 | 6790 | 6790 | 204 |
| 288 | 20230717 | 135600 | 2861633710 | 6790 | 6790 | 6790 | 6790 | 20 |
| 289 | 20230717 | 135500 | 2861497910 | 6790 | 6780 | 6790 | 6780 | 110 |
| 290 | 20230717 | 135400 | 2860751800 | 6780 | 6780 | 6790 | 6780 | 1983 |
| 291 | 20230717 | 135300 | 2847304160 | 6780 | 6790 | 6790 | 6780 | 172 |
| 292 | 20230717 | 135200 | 2846137650 | 6780 | 6800 | 6800 | 6780 | 2885 |
| 293 | 20230717 | 135100 | 2826537380 | 6810 | 6800 | 6810 | 6800 | 85 |
| 294 | 20230717 | 135000 | 2825959310 | 6800 | 6790 | 6800 | 6790 | 512 |
| 295 | 20230717 | 134900 | 2822477760 | 6790 | 6800 | 6800 | 6790 | 125 |
| 296 | 20230717 | 134800 | 2821628010 | 6800 | 6800 | 6800 | 6800 | 21 |
| 297 | 20230717 | 134700 | 2821485210 | 6800 | 6800 | 6800 | 6800 | 1 |
| 298 | 20230717 | 134600 | 2821478410 | 6790 | 6790 | 6790 | 6790 | 160 |
| 299 | 20230717 | 134500 | 2820392010 | 6790 | 6780 | 6790 | 6780 | 244 |
| 300 | 20230717 | 134400 | 2818737680 | 6780 | 6790 | 6790 | 6780 | 186 |
| 301 | 20230717 | 134300 | 2817476480 | 6790 | 6790 | 6810 | 6790 | 4899 |
| 302 | 20230717 | 134200 | 2784164070 | 6790 | 6790 | 6800 | 6790 | 159 |
| 303 | 20230717 | 134100 | 2783084440 | 6790 | 6780 | 6790 | 6780 | 154 |
| 304 | 20230717 | 134000 | 2782040170 | 6780 | 6780 | 6780 | 6780 | 4 |
| 305 | 20230717 | 133900 | 2782013050 | 6780 | 6780 | 6780 | 6780 | 1 |
| 306 | 20230717 | 133800 | 2782006270 | 6760 | 6760 | 6760 | 6760 | 0 |
| 307 | 20230717 | 133700 | 2782006270 | 6760 | 6770 | 6770 | 6760 | 150 |
| 308 | 20230717 | 133600 | 2780992260 | 6760 | 6760 | 6760 | 6760 | 101 |
| 309 | 20230717 | 133500 | 2780309500 | 6760 | 6760 | 6770 | 6750 | 36 |
| 310 | 20230717 | 133400 | 2780066140 | 6750 | 6750 | 6750 | 6750 | 18 |
| 311 | 20230717 | 133300 | 2779944640 | 6740 | 6750 | 6750 | 6740 | 1085 |
| 312 | 20230717 | 133200 | 2772629340 | 6750 | 6750 | 6750 | 6740 | 2167 |
| 313 | 20230717 | 133100 | 2758016100 | 6750 | 6750 | 6750 | 6750 | 2 |
| 314 | 20230717 | 133000 | 2758002600 | 6770 | 6750 | 6770 | 6740 | 234 |
| 315 | 20230717 | 132900 | 2756423240 | 6750 | 6750 | 6750 | 6750 | 548 |
| 316 | 20230717 | 132800 | 2752724240 | 6760 | 6770 | 6770 | 6760 | 281 |
| 317 | 20230717 | 132700 | 2750822390 | 6780 | 6780 | 6800 | 6770 | 183 |
| 318 | 20230717 | 132600 | 2749581840 | 6790 | 6790 | 6790 | 6790 | 0 |
| 319 | 20230717 | 132500 | 2749581840 | 6790 | 6790 | 6790 | 6780 | 454 |
| 320 | 20230717 | 132400 | 2746499260 | 6790 | 6790 | 6790 | 6790 | 40 |
| 321 | 20230717 | 132300 | 2746227660 | 6790 | 6810 | 6810 | 6790 | 665 |
| 322 | 20230717 | 132200 | 2741707010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 323 | 20230717 | 132100 | 2741707010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 324 | 20230717 | 132000 | 2741707010 | 6810 | 6810 | 6810 | 6810 | 2 |
| 325 | 20230717 | 131900 | 2741693390 | 6770 | 6750 | 6770 | 6750 | 1621 |
| 326 | 20230717 | 131800 | 2730721140 | 6750 | 6750 | 6750 | 6750 | 56 |
| 327 | 20230717 | 131700 | 2730343140 | 6770 | 6770 | 6770 | 6750 | 204 |
| 328 | 20230717 | 131600 | 2728965960 | 6750 | 6750 | 6750 | 6750 | 16 |
| 329 | 20230717 | 131500 | 2728857960 | 6750 | 6750 | 6750 | 6750 | 130 |
| 330 | 20230717 | 131400 | 2727980460 | 6750 | 6770 | 6770 | 6750 | 1442 |
| 331 | 20230717 | 131300 | 2718228150 | 6780 | 6780 | 6780 | 6780 | 149 |
| 332 | 20230717 | 131200 | 2717217930 | 6780 | 6780 | 6790 | 6780 | 118 |
| 333 | 20230717 | 131100 | 2716417760 | 6780 | 6790 | 6790 | 6780 | 1683 |
| 334 | 20230717 | 131000 | 2705006920 | 6790 | 6800 | 6800 | 6780 | 3070 |
| 335 | 20230717 | 130900 | 2684153920 | 6800 | 6800 | 6820 | 6800 | 256 |
| 336 | 20230717 | 130800 | 2682411670 | 6800 | 6810 | 6810 | 6790 | 2905 |
| 337 | 20230717 | 130700 | 2662648800 | 6810 | 6810 | 6810 | 6810 | 681 |
| 338 | 20230717 | 130600 | 2658011190 | 6810 | 6820 | 6820 | 6810 | 53 |
| 339 | 20230717 | 130500 | 2657650230 | 6830 | 6830 | 6830 | 6820 | 1283 |
| 340 | 20230717 | 130400 | 2648899940 | 6830 | 6830 | 6830 | 6830 | 20 |
| 341 | 20230717 | 130300 | 2648763340 | 6830 | 6830 | 6830 | 6830 | 22 |
| 342 | 20230717 | 130200 | 2648613080 | 6830 | 6840 | 6840 | 6830 | 236 |
| 343 | 20230717 | 130100 | 2646999490 | 6840 | 6830 | 6840 | 6830 | 937 |
| 344 | 20230717 | 130000 | 2640598120 | 6830 | 6840 | 6840 | 6830 | 1127 |
| 345 | 20230717 | 125900 | 2632897660 | 6830 | 6820 | 6830 | 6820 | 600 |
| 346 | 20230717 | 125800 | 2628803660 | 6830 | 6820 | 6830 | 6820 | 112 |
| 347 | 20230717 | 125700 | 2628038800 | 6830 | 6830 | 6830 | 6830 | 628 |
| 348 | 20230717 | 125600 | 2623749560 | 6830 | 6830 | 6830 | 6820 | 215 |
| 349 | 20230717 | 125500 | 2622282120 | 6830 | 6830 | 6830 | 6830 | 272 |
| 350 | 20230717 | 125400 | 2620424360 | 6820 | 6830 | 6830 | 6820 | 62 |
| 351 | 20230717 | 125300 | 2620001020 | 6830 | 6830 | 6830 | 6830 | 550 |
| 352 | 20230717 | 125200 | 2616244520 | 6840 | 6840 | 6840 | 6830 | 477 |
| 353 | 20230717 | 125100 | 2612982440 | 6840 | 6830 | 6840 | 6830 | 2465 |
| 354 | 20230717 | 125000 | 2596132000 | 6830 | 6830 | 6830 | 6830 | 246 |
| 355 | 20230717 | 124900 | 2594451820 | 6830 | 6830 | 6830 | 6830 | 65 |
| 356 | 20230717 | 124800 | 2594007870 | 6830 | 6830 | 6830 | 6830 | 21 |
| 357 | 20230717 | 124700 | 2593864440 | 6830 | 6830 | 6830 | 6830 | 1427 |
| 358 | 20230717 | 124600 | 2584118030 | 6830 | 6840 | 6840 | 6830 | 421 |
| 359 | 20230717 | 124500 | 2581241600 | 6830 | 6830 | 6830 | 6830 | 1598 |
| 360 | 20230717 | 124400 | 2570327260 | 6820 | 6820 | 6820 | 6820 | 47 |
| 361 | 20230717 | 124300 | 2570006720 | 6820 | 6820 | 6820 | 6820 | 1208 |
| 362 | 20230717 | 124200 | 2561768160 | 6820 | 6820 | 6820 | 6820 | 87 |
| 363 | 20230717 | 124100 | 2561174820 | 6820 | 6830 | 6830 | 6820 | 905 |
| 364 | 20230717 | 124000 | 2555002710 | 6830 | 6820 | 6830 | 6820 | 173 |
| 365 | 20230717 | 123900 | 2553821350 | 6830 | 6820 | 6830 | 6820 | 603 |
| 366 | 20230717 | 123800 | 2549708850 | 6820 | 6820 | 6820 | 6820 | 57 |
| 367 | 20230717 | 123700 | 2549320110 | 6820 | 6820 | 6820 | 6820 | 371 |
| 368 | 20230717 | 123600 | 2546789890 | 6820 | 6820 | 6820 | 6820 | 218 |
| 369 | 20230717 | 123500 | 2545303130 | 6810 | 6830 | 6830 | 6810 | 1088 |
| 370 | 20230717 | 123400 | 2537878260 | 6820 | 6820 | 6830 | 6820 | 774 |
| 371 | 20230717 | 123300 | 2532599570 | 6820 | 6820 | 6820 | 6810 | 32 |
| 372 | 20230717 | 123200 | 2532381470 | 6820 | 6820 | 6820 | 6820 | 81 |
| 373 | 20230717 | 123100 | 2531829050 | 6820 | 6820 | 6830 | 6820 | 782 |
| 374 | 20230717 | 123000 | 2526495680 | 6820 | 6810 | 6820 | 6810 | 63 |
| 375 | 20230717 | 122900 | 2526066640 | 6810 | 6800 | 6810 | 6800 | 1099 |
| 376 | 20230717 | 122800 | 2518583440 | 6800 | 6800 | 6800 | 6800 | 67 |
| 377 | 20230717 | 122700 | 2518127840 | 6800 | 6800 | 6800 | 6800 | 155 |
| 378 | 20230717 | 122600 | 2517073840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 379 | 20230717 | 122500 | 2517073840 | 6800 | 6800 | 6800 | 6800 | 16 |
| 380 | 20230717 | 122400 | 2516965040 | 6790 | 6790 | 6790 | 6790 | 90 |
| 381 | 20230717 | 122300 | 2516353940 | 6800 | 6800 | 6800 | 6800 | 0 |
| 382 | 20230717 | 122200 | 2516353940 | 6800 | 6800 | 6800 | 6800 | 30 |
| 383 | 20230717 | 122100 | 2516149940 | 6790 | 6790 | 6790 | 6790 | 190 |
| 384 | 20230717 | 122000 | 2514859840 | 6800 | 6800 | 6800 | 6800 | 628 |
| 385 | 20230717 | 121900 | 2510589440 | 6800 | 6800 | 6800 | 6800 | 10 |
| 386 | 20230717 | 121800 | 2510521440 | 6780 | 6780 | 6780 | 6780 | 21 |
| 387 | 20230717 | 121700 | 2510379060 | 6780 | 6780 | 6780 | 6780 | 0 |
| 388 | 20230717 | 121600 | 2510379060 | 6780 | 6780 | 6780 | 6780 | 36 |
| 389 | 20230717 | 121500 | 2510134980 | 6780 | 6780 | 6780 | 6780 | 310 |
| 390 | 20230717 | 121400 | 2508033180 | 6780 | 6780 | 6780 | 6780 | 3 |
| 391 | 20230717 | 121300 | 2508012840 | 6780 | 6790 | 6790 | 6780 | 10 |
| 392 | 20230717 | 121200 | 2507944960 | 6780 | 6790 | 6790 | 6780 | 622 |
| 393 | 20230717 | 121100 | 2503727420 | 6800 | 6800 | 6800 | 6800 | 257 |
| 394 | 20230717 | 121000 | 2501979820 | 6800 | 6800 | 6800 | 6800 | 29 |
| 395 | 20230717 | 120900 | 2501782620 | 6800 | 6800 | 6800 | 6800 | 0 |
| 396 | 20230717 | 120800 | 2501782620 | 6800 | 6800 | 6800 | 6800 | 0 |
| 397 | 20230717 | 120700 | 2501782620 | 6800 | 6790 | 6800 | 6790 | 462 |
| 398 | 20230717 | 120600 | 2498642120 | 6790 | 6790 | 6790 | 6790 | 20 |
| 399 | 20230717 | 120500 | 2498506320 | 6780 | 6800 | 6800 | 6780 | 1727 |
| 400 | 20230717 | 120400 | 2486788460 | 6800 | 6800 | 6800 | 6800 | 35 |
| 401 | 20230717 | 120300 | 2486550460 | 6800 | 6800 | 6800 | 6800 | 412 |
| 402 | 20230717 | 120200 | 2483748860 | 6800 | 6800 | 6800 | 6800 | 203 |
| 403 | 20230717 | 120100 | 2482368460 | 6800 | 6810 | 6810 | 6800 | 49 |
| 404 | 20230717 | 120000 | 2482035240 | 6810 | 6810 | 6810 | 6810 | 1 |
| 405 | 20230717 | 115900 | 2482028430 | 6800 | 6800 | 6800 | 6800 | 200 |
| 406 | 20230717 | 115800 | 2480668430 | 6800 | 6800 | 6800 | 6800 | 0 |
| 407 | 20230717 | 115700 | 2480668430 | 6800 | 6780 | 6800 | 6770 | 10696 |
| 408 | 20230717 | 115600 | 2408234080 | 6770 | 6800 | 6800 | 6770 | 1500 |
| 409 | 20230717 | 115500 | 2398051250 | 6810 | 6810 | 6810 | 6810 | 30 |
| 410 | 20230717 | 115400 | 2397846950 | 6810 | 6810 | 6810 | 6810 | 15 |
| 411 | 20230717 | 115300 | 2397744800 | 6810 | 6810 | 6810 | 6810 | 299 |
| 412 | 20230717 | 115200 | 2395708610 | 6810 | 6810 | 6810 | 6800 | 756 |
| 413 | 20230717 | 115100 | 2390560620 | 6800 | 6810 | 6810 | 6800 | 97 |
| 414 | 20230717 | 115000 | 2389900840 | 6800 | 6800 | 6810 | 6800 | 930 |
| 415 | 20230717 | 114900 | 2383575100 | 6800 | 6810 | 6810 | 6800 | 807 |
| 416 | 20230717 | 114800 | 2378079830 | 6810 | 6810 | 6820 | 6810 | 207 |
| 417 | 20230717 | 114700 | 2376670100 | 6820 | 6810 | 6820 | 6810 | 35 |
| 418 | 20230717 | 114600 | 2376431720 | 6810 | 6820 | 6820 | 6810 | 830 |
| 419 | 20230717 | 114500 | 2370778450 | 6820 | 6820 | 6820 | 6820 | 50 |
| 420 | 20230717 | 114400 | 2370437450 | 6820 | 6830 | 6830 | 6820 | 266 |
| 421 | 20230717 | 114300 | 2368621260 | 6830 | 6830 | 6830 | 6830 | 684 |
| 422 | 20230717 | 114200 | 2363949540 | 6840 | 6840 | 6840 | 6840 | 130 |
| 423 | 20230717 | 114100 | 2363060340 | 6840 | 6860 | 6860 | 6840 | 1721 |
| 424 | 20230717 | 114000 | 2351270230 | 6860 | 6860 | 6860 | 6860 | 1253 |
| 425 | 20230717 | 113900 | 2342674650 | 6860 | 6850 | 6870 | 6850 | 7741 |
| 426 | 20230717 | 113800 | 2289629280 | 6850 | 6840 | 6850 | 6830 | 1395 |
| 427 | 20230717 | 113700 | 2280087620 | 6840 | 6830 | 6840 | 6830 | 3751 |
| 428 | 20230717 | 113600 | 2254460940 | 6830 | 6820 | 6830 | 6820 | 1061 |
| 429 | 20230717 | 113500 | 2247221320 | 6820 | 6820 | 6820 | 6820 | 468 |
| 430 | 20230717 | 113400 | 2244029560 | 6810 | 6820 | 6820 | 6810 | 1770 |
| 431 | 20230717 | 113300 | 2231963170 | 6820 | 6830 | 6830 | 6820 | 117 |
| 432 | 20230717 | 113200 | 2231164990 | 6820 | 6830 | 6830 | 6820 | 1664 |
| 433 | 20230717 | 113100 | 2219810380 | 6830 | 6830 | 6830 | 6820 | 122 |
| 434 | 20230717 | 113000 | 2218977720 | 6820 | 6830 | 6830 | 6820 | 300 |
| 435 | 20230717 | 112900 | 2216930720 | 6830 | 6830 | 6830 | 6820 | 1741 |
| 436 | 20230717 | 112800 | 2205040310 | 6830 | 6830 | 6830 | 6820 | 777 |
| 437 | 20230717 | 112700 | 2199735400 | 6830 | 6830 | 6830 | 6830 | 2295 |
| 438 | 20230717 | 112600 | 2184060550 | 6830 | 6820 | 6840 | 6820 | 5568 |
| 439 | 20230717 | 112500 | 2146070790 | 6820 | 6820 | 6820 | 6820 | 1 |
| 440 | 20230717 | 112400 | 2146063970 | 6810 | 6810 | 6810 | 6810 | 2670 |
| 441 | 20230717 | 112300 | 2127881270 | 6810 | 6790 | 6820 | 6790 | 5575 |
| 442 | 20230717 | 112200 | 2089962410 | 6780 | 6780 | 6790 | 6780 | 2997 |
| 443 | 20230717 | 112100 | 2069624500 | 6780 | 6780 | 6780 | 6780 | 2140 |
| 444 | 20230717 | 112000 | 2055115300 | 6800 | 6780 | 6800 | 6780 | 1216 |
| 445 | 20230717 | 111900 | 2046859630 | 6780 | 6770 | 6790 | 6770 | 1366 |
| 446 | 20230717 | 111800 | 2037603850 | 6770 | 6770 | 6770 | 6770 | 1 |
| 447 | 20230717 | 111700 | 2037597080 | 6740 | 6760 | 6770 | 6740 | 901 |
| 448 | 20230717 | 111600 | 2031516580 | 6760 | 6750 | 6760 | 6740 | 2712 |
| 449 | 20230717 | 111500 | 2013231920 | 6750 | 6750 | 6750 | 6750 | 2169 |
| 450 | 20230717 | 111400 | 1998591170 | 6750 | 6750 | 6750 | 6750 | 0 |
| 451 | 20230717 | 111300 | 1998591170 | 6750 | 6750 | 6750 | 6750 | 1067 |
| 452 | 20230717 | 111200 | 1991388920 | 6760 | 6760 | 6760 | 6760 | 125 |
| 453 | 20230717 | 111100 | 1990543920 | 6760 | 6740 | 6760 | 6740 | 169 |
| 454 | 20230717 | 111000 | 1989402430 | 6750 | 6750 | 6750 | 6750 | 10 |
| 455 | 20230717 | 110900 | 1989334930 | 6760 | 6740 | 6760 | 6740 | 1152 |
| 456 | 20230717 | 110800 | 1981562570 | 6750 | 6750 | 6750 | 6750 | 6 |
| 457 | 20230717 | 110700 | 1981522070 | 6740 | 6730 | 6740 | 6730 | 300 |
| 458 | 20230717 | 110600 | 1979501070 | 6740 | 6740 | 6740 | 6730 | 3942 |
| 459 | 20230717 | 110500 | 1952946990 | 6740 | 6740 | 6740 | 6740 | 13 |
| 460 | 20230717 | 110400 | 1952859370 | 6740 | 6740 | 6740 | 6740 | 5 |
| 461 | 20230717 | 110300 | 1952825670 | 6740 | 6730 | 6740 | 6710 | 3911 |
| 462 | 20230717 | 110200 | 1926559760 | 6740 | 6740 | 6750 | 6740 | 1614 |
| 463 | 20230717 | 110100 | 1915681330 | 6740 | 6740 | 6750 | 6740 | 296 |
| 464 | 20230717 | 110000 | 1913684340 | 6740 | 6730 | 6740 | 6730 | 2001 |
| 465 | 20230717 | 105900 | 1900216710 | 6740 | 6740 | 6740 | 6740 | 368 |
| 466 | 20230717 | 105800 | 1897736390 | 6750 | 6750 | 6750 | 6750 | 21 |
| 467 | 20230717 | 105700 | 1897594640 | 6740 | 6740 | 6740 | 6740 | 376 |
| 468 | 20230717 | 105600 | 1895060400 | 6730 | 6730 | 6730 | 6730 | 540 |
| 469 | 20230717 | 105500 | 1891426200 | 6730 | 6730 | 6730 | 6720 | 3678 |
| 470 | 20230717 | 105400 | 1866704400 | 6730 | 6730 | 6740 | 6730 | 1627 |
| 471 | 20230717 | 105300 | 1855748910 | 6730 | 6730 | 6730 | 6730 | 1415 |
| 472 | 20230717 | 105200 | 1846225960 | 6730 | 6730 | 6740 | 6730 | 1122 |
| 473 | 20230717 | 105100 | 1838674890 | 6730 | 6730 | 6730 | 6730 | 431 |
| 474 | 20230717 | 105000 | 1835774260 | 6730 | 6740 | 6740 | 6730 | 20 |
| 475 | 20230717 | 104900 | 1835639650 | 6730 | 6750 | 6750 | 6720 | 2600 |
| 476 | 20230717 | 104800 | 1818143390 | 6720 | 6740 | 6740 | 6720 | 1059 |
| 477 | 20230717 | 104700 | 1811018130 | 6740 | 6740 | 6740 | 6740 | 376 |
| 478 | 20230717 | 104600 | 1808483890 | 6740 | 6740 | 6740 | 6740 | 20 |
| 479 | 20230717 | 104500 | 1808349090 | 6750 | 6760 | 6760 | 6750 | 325 |
| 480 | 20230717 | 104400 | 1806155270 | 6760 | 6760 | 6760 | 6750 | 506 |
| 481 | 20230717 | 104300 | 1802735570 | 6760 | 6750 | 6760 | 6740 | 177 |
| 482 | 20230717 | 104200 | 1801540710 | 6750 | 6720 | 6760 | 6720 | 2209 |
| 483 | 20230717 | 104100 | 1786664830 | 6730 | 6730 | 6730 | 6730 | 272 |
| 484 | 20230717 | 104000 | 1784834270 | 6730 | 6740 | 6740 | 6730 | 206 |
| 485 | 20230717 | 103900 | 1783447790 | 6740 | 6730 | 6740 | 6720 | 2951 |
| 486 | 20230717 | 103800 | 1763582770 | 6730 | 6750 | 6750 | 6720 | 2646 |
| 487 | 20230717 | 103700 | 1745759450 | 6750 | 6750 | 6760 | 6750 | 335 |
| 488 | 20230717 | 103600 | 1743498000 | 6750 | 6750 | 6750 | 6740 | 1527 |
| 489 | 20230717 | 103500 | 1733196680 | 6750 | 6750 | 6750 | 6750 | 5343 |
| 490 | 20230717 | 103400 | 1697131430 | 6750 | 6750 | 6750 | 6750 | 14 |
| 491 | 20230717 | 103300 | 1697036930 | 6750 | 6740 | 6750 | 6740 | 184 |
| 492 | 20230717 | 103200 | 1695796450 | 6740 | 6740 | 6740 | 6740 | 1188 |
| 493 | 20230717 | 103100 | 1687789330 | 6740 | 6730 | 6740 | 6730 | 282 |
| 494 | 20230717 | 103000 | 1685891460 | 6730 | 6720 | 6730 | 6720 | 885 |
| 495 | 20230717 | 102900 | 1679944000 | 6710 | 6720 | 6720 | 6710 | 2098 |
| 496 | 20230717 | 102800 | 1665846940 | 6720 | 6720 | 6730 | 6720 | 986 |
| 497 | 20230717 | 102700 | 1659220370 | 6740 | 6740 | 6740 | 6740 | 20 |
| 498 | 20230717 | 102600 | 1659085570 | 6720 | 6730 | 6730 | 6720 | 1291 |
| 499 | 20230717 | 102500 | 1650404270 | 6730 | 6730 | 6730 | 6730 | 110 |
| 500 | 20230717 | 102400 | 1649663970 | 6730 | 6740 | 6740 | 6730 | 675 |
| 501 | 20230717 | 102300 | 1645117470 | 6740 | 6740 | 6740 | 6740 | 115 |
| 502 | 20230717 | 102200 | 1644342370 | 6740 | 6740 | 6740 | 6740 | 87 |
| 503 | 20230717 | 102100 | 1643755990 | 6740 | 6730 | 6740 | 6730 | 2232 |
| 504 | 20230717 | 102000 | 1628727750 | 6720 | 6750 | 6750 | 6720 | 689 |
| 505 | 20230717 | 101900 | 1624090570 | 6730 | 6740 | 6750 | 6720 | 12879 |
| 506 | 20230717 | 101800 | 1537488270 | 6750 | 6760 | 6760 | 6740 | 3352 |
| 507 | 20230717 | 101700 | 1514862110 | 6770 | 6760 | 6770 | 6760 | 486 |
| 508 | 20230717 | 101600 | 1511575250 | 6760 | 6770 | 6770 | 6760 | 2630 |
| 509 | 20230717 | 101500 | 1493796270 | 6770 | 6780 | 6780 | 6770 | 2768 |
| 510 | 20230717 | 101400 | 1475055900 | 6780 | 6770 | 6780 | 6770 | 109 |
| 511 | 20230717 | 101300 | 1474317880 | 6780 | 6780 | 6780 | 6780 | 252 |
| 512 | 20230717 | 101200 | 1472609320 | 6790 | 6780 | 6790 | 6770 | 305 |
| 513 | 20230717 | 101100 | 1470541470 | 6780 | 6780 | 6780 | 6770 | 2123 |
| 514 | 20230717 | 101000 | 1456158470 | 6790 | 6780 | 6790 | 6780 | 457 |
| 515 | 20230717 | 100900 | 1453059910 | 6780 | 6780 | 6780 | 6780 | 1086 |
| 516 | 20230717 | 100800 | 1445696830 | 6790 | 6800 | 6800 | 6790 | 1420 |
| 517 | 20230717 | 100700 | 1436053020 | 6800 | 6810 | 6810 | 6800 | 691 |
| 518 | 20230717 | 100600 | 1431352410 | 6810 | 6790 | 6810 | 6790 | 556 |
| 519 | 20230717 | 100500 | 1427570890 | 6790 | 6790 | 6790 | 6790 | 512 |
| 520 | 20230717 | 100400 | 1424094410 | 6790 | 6800 | 6800 | 6780 | 404 |
| 521 | 20230717 | 100300 | 1421350810 | 6800 | 6800 | 6800 | 6790 | 262 |
| 522 | 20230717 | 100200 | 1419569730 | 6790 | 6790 | 6790 | 6790 | 123 |
| 523 | 20230717 | 100100 | 1418734560 | 6810 | 6810 | 6810 | 6800 | 439 |
| 524 | 20230717 | 100000 | 1415746740 | 6790 | 6800 | 6810 | 6790 | 711 |
| 525 | 20230717 | 095900 | 1410912970 | 6800 | 6800 | 6800 | 6790 | 2000 |
| 526 | 20230717 | 095800 | 1397331360 | 6800 | 6810 | 6820 | 6800 | 1805 |
| 527 | 20230717 | 095700 | 1385051480 | 6810 | 6830 | 6830 | 6810 | 3629 |
| 528 | 20230717 | 095600 | 1360303840 | 6830 | 6840 | 6840 | 6830 | 1055 |
| 529 | 20230717 | 095500 | 1353095930 | 6840 | 6840 | 6840 | 6840 | 620 |
| 530 | 20230717 | 095400 | 1348855130 | 6840 | 6830 | 6850 | 6830 | 2717 |
| 531 | 20230717 | 095300 | 1330275890 | 6820 | 6830 | 6830 | 6820 | 1440 |
| 532 | 20230717 | 095200 | 1320444800 | 6840 | 6810 | 6850 | 6810 | 2371 |
| 533 | 20230717 | 095100 | 1304233110 | 6810 | 6810 | 6810 | 6800 | 3076 |
| 534 | 20230717 | 095000 | 1283303130 | 6800 | 6810 | 6810 | 6800 | 629 |
| 535 | 20230717 | 094900 | 1279020100 | 6810 | 6800 | 6810 | 6800 | 566 |
| 536 | 20230717 | 094800 | 1275168080 | 6800 | 6800 | 6810 | 6800 | 666 |
| 537 | 20230717 | 094700 | 1270635800 | 6800 | 6810 | 6820 | 6800 | 823 |
| 538 | 20230717 | 094600 | 1265032360 | 6810 | 6780 | 6810 | 6780 | 3910 |
| 539 | 20230717 | 094500 | 1238468300 | 6790 | 6790 | 6820 | 6790 | 1404 |
| 540 | 20230717 | 094400 | 1228931100 | 6820 | 6840 | 6850 | 6770 | 11887 |
| 541 | 20230717 | 094300 | 1147949050 | 6830 | 6840 | 6840 | 6830 | 2015 |
| 542 | 20230717 | 094200 | 1134173720 | 6830 | 6830 | 6830 | 6830 | 601 |
| 543 | 20230717 | 094100 | 1130068890 | 6830 | 6830 | 6840 | 6820 | 2478 |
| 544 | 20230717 | 094000 | 1113159050 | 6830 | 6850 | 6850 | 6820 | 6787 |
| 545 | 20230717 | 093900 | 1066727040 | 6850 | 6840 | 6870 | 6830 | 13324 |
| 546 | 20230717 | 093800 | 975461860 | 6850 | 6820 | 6870 | 6820 | 4966 |
| 547 | 20230717 | 093700 | 941513780 | 6820 | 6800 | 6830 | 6800 | 6901 |
| 548 | 20230717 | 093600 | 894460610 | 6790 | 6780 | 6790 | 6780 | 1913 |
| 549 | 20230717 | 093500 | 881483080 | 6780 | 6780 | 6790 | 6780 | 1798 |
| 550 | 20230717 | 093400 | 869292270 | 6780 | 6770 | 6790 | 6760 | 3726 |
| 551 | 20230717 | 093300 | 844042200 | 6770 | 6760 | 6770 | 6750 | 978 |
| 552 | 20230717 | 093200 | 837423230 | 6760 | 6750 | 6760 | 6740 | 1486 |
| 553 | 20230717 | 093100 | 827400660 | 6740 | 6680 | 6740 | 6680 | 4907 |
| 554 | 20230717 | 093000 | 794501660 | 6680 | 6670 | 6680 | 6670 | 1145 |
| 555 | 20230717 | 092900 | 786859370 | 6680 | 6670 | 6690 | 6670 | 1764 |
| 556 | 20230717 | 092800 | 775082270 | 6670 | 6690 | 6690 | 6670 | 1443 |
| 557 | 20230717 | 092700 | 765448280 | 6690 | 6670 | 6720 | 6670 | 1199 |
| 558 | 20230717 | 092600 | 757429170 | 6670 | 6670 | 6670 | 6670 | 3963 |
| 559 | 20230717 | 092500 | 730995960 | 6670 | 6700 | 6700 | 6670 | 2318 |
| 560 | 20230717 | 092400 | 715511010 | 6700 | 6680 | 6720 | 6680 | 1734 |
| 561 | 20230717 | 092300 | 703892030 | 6680 | 6650 | 6680 | 6650 | 11353 |
| 562 | 20230717 | 092200 | 628159510 | 6660 | 6660 | 6660 | 6650 | 3862 |
| 563 | 20230717 | 092100 | 602445770 | 6670 | 6660 | 6670 | 6660 | 404 |
| 564 | 20230717 | 092000 | 599752500 | 6660 | 6660 | 6670 | 6660 | 2944 |
| 565 | 20230717 | 091900 | 580145260 | 6670 | 6670 | 6680 | 6670 | 2181 |
| 566 | 20230717 | 091800 | 565597320 | 6670 | 6680 | 6680 | 6670 | 1933 |
| 567 | 20230717 | 091700 | 552697250 | 6680 | 6690 | 6690 | 6660 | 2635 |
| 568 | 20230717 | 091600 | 535107710 | 6690 | 6710 | 6710 | 6670 | 2899 |
| 569 | 20230717 | 091500 | 515721560 | 6700 | 6700 | 6700 | 6700 | 1610 |
| 570 | 20230717 | 091400 | 504934560 | 6680 | 6680 | 6700 | 6680 | 3050 |
| 571 | 20230717 | 091300 | 484559500 | 6670 | 6700 | 6720 | 6670 | 1875 |
| 572 | 20230717 | 091200 | 472025270 | 6720 | 6670 | 6720 | 6670 | 7429 |
| 573 | 20230717 | 091100 | 422311910 | 6680 | 6650 | 6690 | 6630 | 2856 |
| 574 | 20230717 | 091000 | 403323320 | 6650 | 6630 | 6660 | 6630 | 690 |
| 575 | 20230717 | 090900 | 398740020 | 6630 | 6680 | 6690 | 6630 | 10993 |
| 576 | 20230717 | 090800 | 325631930 | 6680 | 6700 | 6700 | 6680 | 2071 |
| 577 | 20230717 | 090700 | 311773130 | 6690 | 6710 | 6720 | 6690 | 1211 |
| 578 | 20230717 | 090600 | 303646720 | 6700 | 6650 | 6700 | 6650 | 3139 |
| 579 | 20230717 | 090500 | 282714490 | 6650 | 6700 | 6700 | 6650 | 4641 |
| 580 | 20230717 | 090400 | 251779480 | 6700 | 6710 | 6720 | 6670 | 6875 |
| 581 | 20230717 | 090300 | 205726780 | 6710 | 6770 | 6770 | 6710 | 1219 |
| 582 | 20230717 | 090200 | 197523570 | 6790 | 6670 | 6790 | 6660 | 4627 |
| 583 | 20230717 | 090100 | 166490790 | 6620 | 6810 | 6810 | 6620 | 16055 |
| 584 | 20230717 | 090000 | 58747230 | 6810 | 6780 | 6810 | 6780 | 8514 |