30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 3 | 20230714 | 185500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20230714 | 185400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20230714 | 185300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20230714 | 185200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20230714 | 185100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20230714 | 185000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20230714 | 184900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20230714 | 184800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20230714 | 184700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20230714 | 184600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20230714 | 184500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20230714 | 184400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20230714 | 184300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20230714 | 184200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20230714 | 184100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20230714 | 184000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20230714 | 183900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20230714 | 183800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20230714 | 183700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20230714 | 183600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20230714 | 183500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20230714 | 183400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20230714 | 183300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20230714 | 183200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20230714 | 183100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20230714 | 183000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20230714 | 182900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20230714 | 182800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20230714 | 182700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20230714 | 182600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 33 | 20230714 | 182500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20230714 | 182400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20230714 | 182300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20230714 | 182200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20230714 | 182100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20230714 | 182000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20230714 | 181900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20230714 | 181800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20230714 | 181700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20230714 | 181600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20230714 | 181500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20230714 | 181400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20230714 | 181300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20230714 | 181200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20230714 | 181100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20230714 | 181000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20230714 | 180900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20230714 | 180800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20230714 | 180700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20230714 | 180600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20230714 | 180500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20230714 | 180400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20230714 | 180300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20230714 | 180200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20230714 | 180100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20230714 | 180000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20230714 | 175900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20230714 | 175800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20230714 | 175700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20230714 | 175600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 63 | 20230714 | 175500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20230714 | 175400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20230714 | 175300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20230714 | 175200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20230714 | 175100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20230714 | 175000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20230714 | 174900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20230714 | 174800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20230714 | 174700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20230714 | 174600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20230714 | 174500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20230714 | 174400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20230714 | 174300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20230714 | 174200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20230714 | 174100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20230714 | 174000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20230714 | 173900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20230714 | 173800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20230714 | 173700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20230714 | 173600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20230714 | 173500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20230714 | 173400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20230714 | 173300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20230714 | 173200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20230714 | 173100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20230714 | 173000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20230714 | 172900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20230714 | 172800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20230714 | 172700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20230714 | 172600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 93 | 20230714 | 172500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20230714 | 172400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20230714 | 172300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20230714 | 172200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20230714 | 172100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20230714 | 172000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20230714 | 171900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20230714 | 171800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20230714 | 171700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20230714 | 171600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20230714 | 171500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20230714 | 171400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20230714 | 171300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20230714 | 171200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20230714 | 171100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20230714 | 171000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20230714 | 170900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20230714 | 170800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20230714 | 170700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20230714 | 170600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20230714 | 170500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20230714 | 170400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20230714 | 170300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20230714 | 170200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20230714 | 170100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20230714 | 170000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20230714 | 165900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20230714 | 165800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20230714 | 165700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20230714 | 165600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 123 | 20230714 | 165500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20230714 | 165400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20230714 | 165300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20230714 | 165200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20230714 | 165100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20230714 | 165000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20230714 | 164900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20230714 | 164800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20230714 | 164700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20230714 | 164600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20230714 | 164500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20230714 | 164400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20230714 | 164300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20230714 | 164200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20230714 | 164100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20230714 | 164000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20230714 | 163900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20230714 | 163800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20230714 | 163700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20230714 | 163600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20230714 | 163500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20230714 | 163400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20230714 | 163300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20230714 | 163200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20230714 | 163100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20230714 | 163000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20230714 | 162900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20230714 | 162800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20230714 | 162700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20230714 | 162600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 153 | 20230714 | 162500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20230714 | 162400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20230714 | 162300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20230714 | 162200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20230714 | 162100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20230714 | 162000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20230714 | 161900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20230714 | 161800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20230714 | 161700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20230714 | 161600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20230714 | 161500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20230714 | 161400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20230714 | 161300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20230714 | 161200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20230714 | 161100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20230714 | 161000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20230714 | 160900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20230714 | 160800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20230714 | 160700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20230714 | 160600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20230714 | 160500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20230714 | 160400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20230714 | 160300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20230714 | 160200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20230714 | 160100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20230714 | 160000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20230714 | 155900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20230714 | 155800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20230714 | 155700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20230714 | 155600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 183 | 20230714 | 155500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20230714 | 155400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20230714 | 155300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20230714 | 155200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20230714 | 155100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20230714 | 155000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20230714 | 154900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20230714 | 154800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20230714 | 154700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20230714 | 154600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20230714 | 154500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20230714 | 154400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20230714 | 154300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20230714 | 154200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20230714 | 154100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20230714 | 154000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20230714 | 153900 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20230714 | 153800 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20230714 | 153700 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20230714 | 153600 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20230714 | 153500 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20230714 | 153400 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20230714 | 153300 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20230714 | 153200 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20230714 | 153100 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20230714 | 153000 | 7737110940 | 6810 | 6810 | 6810 | 6810 | 27154 |
| 209 | 20230714 | 152900 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230714 | 152800 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230714 | 152700 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20230714 | 152600 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 213 | 20230714 | 152500 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20230714 | 152400 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20230714 | 152300 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20230714 | 152200 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20230714 | 152100 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20230714 | 152000 | 7552192200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20230714 | 151900 | 7552192200 | 6850 | 6850 | 6860 | 6810 | 6901 |
| 220 | 20230714 | 151800 | 7505127260 | 6850 | 6840 | 6850 | 6840 | 2069 |
| 221 | 20230714 | 151700 | 7490959980 | 6840 | 6830 | 6850 | 6830 | 4660 |
| 222 | 20230714 | 151600 | 7459117030 | 6850 | 6820 | 6850 | 6810 | 15732 |
| 223 | 20230714 | 151500 | 7351764730 | 6820 | 6830 | 6840 | 6820 | 5278 |
| 224 | 20230714 | 151400 | 7315730470 | 6840 | 6850 | 6860 | 6840 | 3957 |
| 225 | 20230714 | 151300 | 7288648100 | 6850 | 6840 | 6850 | 6840 | 838 |
| 226 | 20230714 | 151200 | 7282911800 | 6850 | 6860 | 6860 | 6850 | 2672 |
| 227 | 20230714 | 151100 | 7264599700 | 6860 | 6850 | 6860 | 6850 | 1058 |
| 228 | 20230714 | 151000 | 7257352300 | 6850 | 6860 | 6860 | 6850 | 355 |
| 229 | 20230714 | 150900 | 7254919960 | 6860 | 6870 | 6870 | 6860 | 372 |
| 230 | 20230714 | 150800 | 7252367720 | 6870 | 6860 | 6870 | 6860 | 744 |
| 231 | 20230714 | 150700 | 7247263650 | 6860 | 6850 | 6860 | 6850 | 2718 |
| 232 | 20230714 | 150600 | 7228639070 | 6850 | 6860 | 6860 | 6850 | 2042 |
| 233 | 20230714 | 150500 | 7214645340 | 6860 | 6870 | 6870 | 6860 | 152 |
| 234 | 20230714 | 150400 | 7213602120 | 6870 | 6870 | 6870 | 6860 | 7812 |
| 235 | 20230714 | 150300 | 7160007810 | 6860 | 6870 | 6870 | 6860 | 1559 |
| 236 | 20230714 | 150200 | 7149301480 | 6870 | 6860 | 6870 | 6860 | 2224 |
| 237 | 20230714 | 150100 | 7134037230 | 6860 | 6860 | 6860 | 6860 | 568 |
| 238 | 20230714 | 150000 | 7130140750 | 6870 | 6870 | 6870 | 6870 | 1773 |
| 239 | 20230714 | 145900 | 7117960240 | 6870 | 6880 | 6880 | 6870 | 2481 |
| 240 | 20230714 | 145800 | 7100915520 | 6880 | 6870 | 6880 | 6870 | 225 |
| 241 | 20230714 | 145700 | 7099368850 | 6870 | 6870 | 6870 | 6870 | 2833 |
| 242 | 20230714 | 145600 | 7079906140 | 6870 | 6870 | 6870 | 6870 | 766 |
| 243 | 20230714 | 145500 | 7074643720 | 6870 | 6870 | 6870 | 6870 | 92 |
| 244 | 20230714 | 145400 | 7074011680 | 6870 | 6870 | 6870 | 6870 | 5 |
| 245 | 20230714 | 145300 | 7073977330 | 6870 | 6870 | 6870 | 6870 | 92 |
| 246 | 20230714 | 145200 | 7073345290 | 6870 | 6870 | 6870 | 6870 | 239 |
| 247 | 20230714 | 145100 | 7071703360 | 6870 | 6880 | 6880 | 6870 | 463 |
| 248 | 20230714 | 145000 | 7068518430 | 6880 | 6870 | 6880 | 6860 | 966 |
| 249 | 20230714 | 144900 | 7061877860 | 6870 | 6880 | 6880 | 6870 | 148 |
| 250 | 20230714 | 144800 | 7060861060 | 6880 | 6870 | 6880 | 6870 | 381 |
| 251 | 20230714 | 144700 | 7058240280 | 6850 | 6850 | 6850 | 6850 | 110 |
| 252 | 20230714 | 144600 | 7057486780 | 6850 | 6870 | 6870 | 6850 | 6100 |
| 253 | 20230714 | 144500 | 7015675080 | 6870 | 6870 | 6870 | 6860 | 31 |
| 254 | 20230714 | 144400 | 7015462210 | 6870 | 6870 | 6870 | 6860 | 264 |
| 255 | 20230714 | 144300 | 7013650830 | 6870 | 6870 | 6870 | 6870 | 1498 |
| 256 | 20230714 | 144200 | 7003359570 | 6870 | 6870 | 6890 | 6870 | 2052 |
| 257 | 20230714 | 144100 | 6989242130 | 6880 | 6870 | 6880 | 6860 | 612 |
| 258 | 20230714 | 144000 | 6985037970 | 6870 | 6870 | 6870 | 6870 | 307 |
| 259 | 20230714 | 143900 | 6982928880 | 6880 | 6870 | 6880 | 6870 | 2834 |
| 260 | 20230714 | 143800 | 6963458800 | 6860 | 6860 | 6860 | 6850 | 1039 |
| 261 | 20230714 | 143700 | 6956334390 | 6860 | 6860 | 6860 | 6860 | 120 |
| 262 | 20230714 | 143600 | 6955511190 | 6860 | 6860 | 6860 | 6860 | 978 |
| 263 | 20230714 | 143500 | 6948802110 | 6860 | 6860 | 6870 | 6860 | 1341 |
| 264 | 20230714 | 143400 | 6939602840 | 6860 | 6860 | 6860 | 6860 | 200 |
| 265 | 20230714 | 143300 | 6938230840 | 6860 | 6860 | 6860 | 6860 | 1 |
| 266 | 20230714 | 143200 | 6938223980 | 6860 | 6860 | 6860 | 6860 | 80 |
| 267 | 20230714 | 143100 | 6937675180 | 6860 | 6860 | 6870 | 6860 | 2592 |
| 268 | 20230714 | 143000 | 6919894050 | 6860 | 6860 | 6860 | 6860 | 200 |
| 269 | 20230714 | 142900 | 6918522050 | 6860 | 6860 | 6860 | 6850 | 776 |
| 270 | 20230714 | 142800 | 6913200490 | 6860 | 6850 | 6870 | 6850 | 133 |
| 271 | 20230714 | 142700 | 6912288600 | 6860 | 6850 | 6860 | 6850 | 1251 |
| 272 | 20230714 | 142600 | 6903719240 | 6840 | 6860 | 6870 | 6840 | 3573 |
| 273 | 20230714 | 142500 | 6879217290 | 6860 | 6840 | 6860 | 6840 | 1433 |
| 274 | 20230714 | 142400 | 6869402330 | 6840 | 6840 | 6840 | 6830 | 1726 |
| 275 | 20230714 | 142300 | 6857606900 | 6850 | 6830 | 6850 | 6830 | 2174 |
| 276 | 20230714 | 142200 | 6842751430 | 6830 | 6830 | 6830 | 6830 | 1861 |
| 277 | 20230714 | 142100 | 6830040800 | 6830 | 6830 | 6830 | 6830 | 420 |
| 278 | 20230714 | 142000 | 6827172200 | 6830 | 6820 | 6850 | 6820 | 603 |
| 279 | 20230714 | 141900 | 6823056190 | 6820 | 6830 | 6840 | 6820 | 2416 |
| 280 | 20230714 | 141800 | 6806559650 | 6830 | 6830 | 6830 | 6830 | 383 |
| 281 | 20230714 | 141700 | 6803943760 | 6840 | 6850 | 6860 | 6840 | 4002 |
| 282 | 20230714 | 141600 | 6776553040 | 6850 | 6860 | 6860 | 6850 | 258 |
| 283 | 20230714 | 141500 | 6774783550 | 6860 | 6860 | 6860 | 6860 | 89 |
| 284 | 20230714 | 141400 | 6774173010 | 6850 | 6860 | 6860 | 6850 | 461 |
| 285 | 20230714 | 141300 | 6771012550 | 6860 | 6870 | 6870 | 6860 | 4009 |
| 286 | 20230714 | 141200 | 6743506890 | 6870 | 6870 | 6870 | 6870 | 1495 |
| 287 | 20230714 | 141100 | 6733236240 | 6870 | 6870 | 6870 | 6870 | 50 |
| 288 | 20230714 | 141000 | 6732892740 | 6860 | 6870 | 6870 | 6860 | 1142 |
| 289 | 20230714 | 140900 | 6725051190 | 6870 | 6880 | 6880 | 6870 | 268 |
| 290 | 20230714 | 140800 | 6723207460 | 6870 | 6870 | 6870 | 6870 | 35 |
| 291 | 20230714 | 140700 | 6722967010 | 6860 | 6860 | 6860 | 6860 | 0 |
| 292 | 20230714 | 140600 | 6722967010 | 6860 | 6860 | 6860 | 6860 | 27 |
| 293 | 20230714 | 140500 | 6722781790 | 6860 | 6860 | 6860 | 6850 | 494 |
| 294 | 20230714 | 140400 | 6719395280 | 6860 | 6850 | 6860 | 6850 | 920 |
| 295 | 20230714 | 140300 | 6713089750 | 6850 | 6860 | 6860 | 6850 | 574 |
| 296 | 20230714 | 140200 | 6709157840 | 6850 | 6870 | 6870 | 6850 | 4785 |
| 297 | 20230714 | 140100 | 6676323930 | 6870 | 6880 | 6880 | 6870 | 680 |
| 298 | 20230714 | 140000 | 6671648370 | 6880 | 6880 | 6890 | 6880 | 387 |
| 299 | 20230714 | 135900 | 6668985710 | 6880 | 6880 | 6880 | 6880 | 208 |
| 300 | 20230714 | 135800 | 6667554670 | 6880 | 6880 | 6880 | 6880 | 1390 |
| 301 | 20230714 | 135700 | 6657991470 | 6880 | 6880 | 6890 | 6880 | 246 |
| 302 | 20230714 | 135600 | 6656298690 | 6880 | 6900 | 6900 | 6880 | 1261 |
| 303 | 20230714 | 135500 | 6647614160 | 6910 | 6910 | 6910 | 6900 | 1571 |
| 304 | 20230714 | 135400 | 6636773550 | 6910 | 6910 | 6910 | 6900 | 48 |
| 305 | 20230714 | 135300 | 6636442170 | 6910 | 6910 | 6910 | 6910 | 11 |
| 306 | 20230714 | 135200 | 6636366160 | 6900 | 6910 | 6910 | 6900 | 605 |
| 307 | 20230714 | 135100 | 6632191610 | 6910 | 6900 | 6910 | 6900 | 2112 |
| 308 | 20230714 | 135000 | 6617597900 | 6900 | 6910 | 6910 | 6900 | 969 |
| 309 | 20230714 | 134900 | 6610910440 | 6910 | 6910 | 6910 | 6910 | 943 |
| 310 | 20230714 | 134800 | 6604394310 | 6910 | 6920 | 6920 | 6910 | 1291 |
| 311 | 20230714 | 134700 | 6595462990 | 6920 | 6920 | 6920 | 6920 | 355 |
| 312 | 20230714 | 134600 | 6593006390 | 6910 | 6920 | 6920 | 6910 | 448 |
| 313 | 20230714 | 134500 | 6589909560 | 6920 | 6920 | 6920 | 6910 | 194 |
| 314 | 20230714 | 134400 | 6588568810 | 6920 | 6900 | 6920 | 6900 | 1150 |
| 315 | 20230714 | 134300 | 6580621620 | 6890 | 6890 | 6890 | 6890 | 153 |
| 316 | 20230714 | 134200 | 6579567450 | 6890 | 6910 | 6910 | 6890 | 2524 |
| 317 | 20230714 | 134100 | 6562151450 | 6910 | 6910 | 6910 | 6890 | 274 |
| 318 | 20230714 | 134000 | 6560263530 | 6900 | 6900 | 6900 | 6900 | 781 |
| 319 | 20230714 | 133900 | 6554874630 | 6910 | 6920 | 6920 | 6910 | 360 |
| 320 | 20230714 | 133800 | 6552386730 | 6920 | 6930 | 6930 | 6920 | 513 |
| 321 | 20230714 | 133700 | 6548834630 | 6930 | 6910 | 6930 | 6910 | 392 |
| 322 | 20230714 | 133600 | 6546124030 | 6910 | 6920 | 6930 | 6910 | 396 |
| 323 | 20230714 | 133500 | 6543383210 | 6930 | 6930 | 6930 | 6910 | 1354 |
| 324 | 20230714 | 133400 | 6534001770 | 6930 | 6890 | 6930 | 6890 | 618 |
| 325 | 20230714 | 133300 | 6529725250 | 6890 | 6890 | 6890 | 6890 | 1173 |
| 326 | 20230714 | 133200 | 6521643280 | 6890 | 6890 | 6890 | 6890 | 1557 |
| 327 | 20230714 | 133100 | 6510915550 | 6900 | 6900 | 6900 | 6900 | 0 |
| 328 | 20230714 | 133000 | 6510915550 | 6900 | 6900 | 6900 | 6900 | 11 |
| 329 | 20230714 | 132900 | 6510839650 | 6900 | 6900 | 6900 | 6900 | 499 |
| 330 | 20230714 | 132800 | 6507396550 | 6900 | 6900 | 6900 | 6900 | 387 |
| 331 | 20230714 | 132700 | 6504726250 | 6900 | 6910 | 6910 | 6900 | 1101 |
| 332 | 20230714 | 132600 | 6497127690 | 6910 | 6910 | 6910 | 6910 | 173 |
| 333 | 20230714 | 132500 | 6495932260 | 6910 | 6920 | 6920 | 6910 | 543 |
| 334 | 20230714 | 132400 | 6492180120 | 6920 | 6920 | 6920 | 6920 | 882 |
| 335 | 20230714 | 132300 | 6486076680 | 6910 | 6910 | 6910 | 6910 | 377 |
| 336 | 20230714 | 132200 | 6483471610 | 6900 | 6910 | 6910 | 6900 | 66 |
| 337 | 20230714 | 132100 | 6483016200 | 6900 | 6900 | 6900 | 6900 | 1371 |
| 338 | 20230714 | 132000 | 6473556300 | 6880 | 6890 | 6900 | 6870 | 2196 |
| 339 | 20230714 | 131900 | 6458454890 | 6890 | 6890 | 6890 | 6890 | 604 |
| 340 | 20230714 | 131800 | 6454293330 | 6890 | 6890 | 6890 | 6890 | 0 |
| 341 | 20230714 | 131700 | 6454293330 | 6890 | 6890 | 6890 | 6890 | 154 |
| 342 | 20230714 | 131600 | 6453232270 | 6890 | 6910 | 6910 | 6890 | 240 |
| 343 | 20230714 | 131500 | 6451574980 | 6910 | 6910 | 6910 | 6910 | 37 |
| 344 | 20230714 | 131400 | 6451319310 | 6910 | 6900 | 6920 | 6870 | 6354 |
| 345 | 20230714 | 131300 | 6407490670 | 6910 | 6910 | 6910 | 6910 | 3010 |
| 346 | 20230714 | 131200 | 6386691570 | 6910 | 6920 | 6930 | 6900 | 1050 |
| 347 | 20230714 | 131100 | 6379435100 | 6920 | 6920 | 6920 | 6900 | 5425 |
| 348 | 20230714 | 131000 | 6341925770 | 6920 | 6930 | 6950 | 6910 | 7030 |
| 349 | 20230714 | 130900 | 6293146670 | 6930 | 6880 | 6930 | 6860 | 8163 |
| 350 | 20230714 | 130800 | 6236920460 | 6880 | 6890 | 6890 | 6870 | 942 |
| 351 | 20230714 | 130700 | 6230436610 | 6890 | 6890 | 6890 | 6890 | 41 |
| 352 | 20230714 | 130600 | 6230154120 | 6890 | 6880 | 6890 | 6880 | 360 |
| 353 | 20230714 | 130500 | 6227677310 | 6880 | 6870 | 6880 | 6870 | 460 |
| 354 | 20230714 | 130400 | 6224517100 | 6870 | 6870 | 6870 | 6870 | 1509 |
| 355 | 20230714 | 130300 | 6214150270 | 6870 | 6870 | 6870 | 6870 | 484 |
| 356 | 20230714 | 130200 | 6210825190 | 6870 | 6880 | 6880 | 6870 | 333 |
| 357 | 20230714 | 130100 | 6208537360 | 6870 | 6880 | 6880 | 6870 | 3220 |
| 358 | 20230714 | 130000 | 6186404440 | 6880 | 6890 | 6890 | 6880 | 156 |
| 359 | 20230714 | 125900 | 6185331100 | 6890 | 6890 | 6890 | 6880 | 2365 |
| 360 | 20230714 | 125800 | 6169053640 | 6890 | 6890 | 6890 | 6880 | 1556 |
| 361 | 20230714 | 125700 | 6158340560 | 6890 | 6900 | 6900 | 6890 | 1430 |
| 362 | 20230714 | 125600 | 6148487780 | 6890 | 6880 | 6890 | 6880 | 759 |
| 363 | 20230714 | 125500 | 6143259870 | 6880 | 6880 | 6890 | 6880 | 610 |
| 364 | 20230714 | 125400 | 6139062130 | 6890 | 6900 | 6910 | 6890 | 205 |
| 365 | 20230714 | 125300 | 6137647390 | 6910 | 6910 | 6920 | 6890 | 6235 |
| 366 | 20230714 | 125200 | 6094580740 | 6910 | 6890 | 6910 | 6880 | 5888 |
| 367 | 20230714 | 125100 | 6053948440 | 6900 | 6890 | 6900 | 6870 | 5054 |
| 368 | 20230714 | 125000 | 6019201080 | 6900 | 6870 | 6900 | 6870 | 9898 |
| 369 | 20230714 | 124900 | 5951057830 | 6870 | 6870 | 6870 | 6860 | 387 |
| 370 | 20230714 | 124800 | 5948399560 | 6870 | 6880 | 6880 | 6870 | 542 |
| 371 | 20230714 | 124700 | 5944671870 | 6880 | 6860 | 6880 | 6860 | 4650 |
| 372 | 20230714 | 124600 | 5912726240 | 6860 | 6860 | 6860 | 6860 | 1316 |
| 373 | 20230714 | 124500 | 5903698480 | 6850 | 6850 | 6850 | 6850 | 350 |
| 374 | 20230714 | 124400 | 5901300980 | 6850 | 6840 | 6850 | 6840 | 388 |
| 375 | 20230714 | 124300 | 5898643190 | 6840 | 6850 | 6850 | 6840 | 1780 |
| 376 | 20230714 | 124200 | 5886455190 | 6840 | 6840 | 6850 | 6840 | 2572 |
| 377 | 20230714 | 124100 | 5868837010 | 6840 | 6830 | 6840 | 6830 | 742 |
| 378 | 20230714 | 124000 | 5863763240 | 6820 | 6840 | 6840 | 6820 | 2830 |
| 379 | 20230714 | 123900 | 5844437900 | 6840 | 6830 | 6840 | 6830 | 756 |
| 380 | 20230714 | 123800 | 5839274410 | 6840 | 6840 | 6840 | 6830 | 635 |
| 381 | 20230714 | 123700 | 5834935420 | 6840 | 6830 | 6850 | 6830 | 869 |
| 382 | 20230714 | 123600 | 5828996550 | 6830 | 6830 | 6830 | 6830 | 10 |
| 383 | 20230714 | 123500 | 5828928250 | 6830 | 6830 | 6830 | 6820 | 3953 |
| 384 | 20230714 | 123400 | 5801943700 | 6830 | 6830 | 6830 | 6830 | 391 |
| 385 | 20230714 | 123300 | 5799273170 | 6830 | 6840 | 6840 | 6830 | 560 |
| 386 | 20230714 | 123200 | 5795442970 | 6840 | 6840 | 6840 | 6830 | 206 |
| 387 | 20230714 | 123100 | 5794034040 | 6830 | 6840 | 6840 | 6830 | 73 |
| 388 | 20230714 | 123000 | 5793535410 | 6830 | 6830 | 6840 | 6830 | 402 |
| 389 | 20230714 | 122900 | 5790788570 | 6840 | 6840 | 6850 | 6840 | 3700 |
| 390 | 20230714 | 122800 | 5765480070 | 6850 | 6840 | 6850 | 6840 | 841 |
| 391 | 20230714 | 122700 | 5759722630 | 6840 | 6840 | 6840 | 6840 | 887 |
| 392 | 20230714 | 122600 | 5753655550 | 6850 | 6850 | 6850 | 6840 | 560 |
| 393 | 20230714 | 122500 | 5749822050 | 6850 | 6850 | 6850 | 6840 | 470 |
| 394 | 20230714 | 122400 | 5746607150 | 6840 | 6840 | 6840 | 6840 | 2582 |
| 395 | 20230714 | 122300 | 5728946270 | 6840 | 6850 | 6850 | 6840 | 1111 |
| 396 | 20230714 | 122200 | 5721346120 | 6850 | 6850 | 6850 | 6840 | 183 |
| 397 | 20230714 | 122100 | 5720093400 | 6840 | 6850 | 6850 | 6840 | 824 |
| 398 | 20230714 | 122000 | 5714452200 | 6850 | 6850 | 6850 | 6840 | 999 |
| 399 | 20230714 | 121900 | 5707610050 | 6850 | 6850 | 6850 | 6840 | 188 |
| 400 | 20230714 | 121800 | 5706322260 | 6850 | 6850 | 6850 | 6840 | 2315 |
| 401 | 20230714 | 121700 | 5690484290 | 6850 | 6850 | 6850 | 6840 | 2278 |
| 402 | 20230714 | 121600 | 5674881000 | 6850 | 6830 | 6850 | 6830 | 2966 |
| 403 | 20230714 | 121500 | 5654604710 | 6830 | 6830 | 6830 | 6830 | 595 |
| 404 | 20230714 | 121400 | 5650540860 | 6830 | 6830 | 6830 | 6830 | 103 |
| 405 | 20230714 | 121300 | 5649837370 | 6830 | 6830 | 6830 | 6830 | 500 |
| 406 | 20230714 | 121200 | 5646422370 | 6830 | 6830 | 6830 | 6820 | 310 |
| 407 | 20230714 | 121100 | 5644305110 | 6810 | 6820 | 6820 | 6810 | 714 |
| 408 | 20230714 | 121000 | 5639436630 | 6820 | 6800 | 6820 | 6800 | 181 |
| 409 | 20230714 | 120900 | 5638205010 | 6810 | 6790 | 6810 | 6790 | 192 |
| 410 | 20230714 | 120800 | 5636897630 | 6790 | 6790 | 6790 | 6790 | 1592 |
| 411 | 20230714 | 120700 | 5626087950 | 6800 | 6820 | 6820 | 6800 | 3807 |
| 412 | 20230714 | 120600 | 5600175380 | 6820 | 6840 | 6840 | 6820 | 1814 |
| 413 | 20230714 | 120500 | 5587786560 | 6830 | 6840 | 6850 | 6830 | 519 |
| 414 | 20230714 | 120400 | 5584237280 | 6840 | 6830 | 6850 | 6830 | 581 |
| 415 | 20230714 | 120300 | 5580263800 | 6840 | 6840 | 6840 | 6830 | 236 |
| 416 | 20230714 | 120200 | 5578650160 | 6850 | 6820 | 6850 | 6820 | 368 |
| 417 | 20230714 | 120100 | 5576135670 | 6820 | 6810 | 6820 | 6800 | 827 |
| 418 | 20230714 | 120000 | 5570499770 | 6810 | 6810 | 6810 | 6810 | 0 |
| 419 | 20230714 | 115900 | 5570499770 | 6810 | 6820 | 6820 | 6810 | 75 |
| 420 | 20230714 | 115800 | 5569988720 | 6820 | 6820 | 6820 | 6820 | 68 |
| 421 | 20230714 | 115700 | 5569524960 | 6810 | 6810 | 6810 | 6810 | 119 |
| 422 | 20230714 | 115600 | 5568714570 | 6810 | 6810 | 6810 | 6810 | 657 |
| 423 | 20230714 | 115500 | 5564240400 | 6810 | 6810 | 6810 | 6810 | 1 |
| 424 | 20230714 | 115400 | 5564233590 | 6820 | 6820 | 6820 | 6810 | 81 |
| 425 | 20230714 | 115300 | 5563681780 | 6820 | 6820 | 6820 | 6820 | 768 |
| 426 | 20230714 | 115200 | 5558444020 | 6810 | 6820 | 6820 | 6810 | 1492 |
| 427 | 20230714 | 115100 | 5548268730 | 6820 | 6810 | 6820 | 6810 | 117 |
| 428 | 20230714 | 115000 | 5547470860 | 6820 | 6810 | 6820 | 6810 | 264 |
| 429 | 20230714 | 114900 | 5545671380 | 6810 | 6810 | 6810 | 6810 | 0 |
| 430 | 20230714 | 114800 | 5545671380 | 6810 | 6810 | 6810 | 6810 | 516 |
| 431 | 20230714 | 114700 | 5542157420 | 6810 | 6810 | 6810 | 6810 | 345 |
| 432 | 20230714 | 114600 | 5539807970 | 6810 | 6810 | 6820 | 6810 | 587 |
| 433 | 20230714 | 114500 | 5535810300 | 6810 | 6810 | 6810 | 6800 | 74 |
| 434 | 20230714 | 114400 | 5535307050 | 6800 | 6800 | 6800 | 6800 | 2198 |
| 435 | 20230714 | 114300 | 5520360650 | 6800 | 6800 | 6800 | 6790 | 438 |
| 436 | 20230714 | 114200 | 5517383050 | 6800 | 6780 | 6800 | 6780 | 1178 |
| 437 | 20230714 | 114100 | 5509390090 | 6790 | 6780 | 6790 | 6780 | 865 |
| 438 | 20230714 | 114000 | 5503522590 | 6780 | 6770 | 6780 | 6750 | 247 |
| 439 | 20230714 | 113900 | 5501851000 | 6760 | 6750 | 6770 | 6750 | 4497 |
| 440 | 20230714 | 113800 | 5471450910 | 6750 | 6750 | 6750 | 6750 | 146 |
| 441 | 20230714 | 113700 | 5470465410 | 6760 | 6760 | 6760 | 6760 | 5 |
| 442 | 20230714 | 113600 | 5470431610 | 6750 | 6740 | 6750 | 6740 | 49 |
| 443 | 20230714 | 113500 | 5470100910 | 6750 | 6750 | 6750 | 6740 | 3249 |
| 444 | 20230714 | 113400 | 5448180160 | 6750 | 6750 | 6750 | 6740 | 3040 |
| 445 | 20230714 | 113300 | 5427685910 | 6750 | 6750 | 6750 | 6750 | 1508 |
| 446 | 20230714 | 113200 | 5417506910 | 6750 | 6750 | 6750 | 6750 | 389 |
| 447 | 20230714 | 113100 | 5414881160 | 6750 | 6760 | 6760 | 6750 | 6312 |
| 448 | 20230714 | 113000 | 5372273160 | 6750 | 6760 | 6760 | 6750 | 3960 |
| 449 | 20230714 | 112900 | 5345527660 | 6760 | 6760 | 6760 | 6750 | 1315 |
| 450 | 20230714 | 112800 | 5336649790 | 6760 | 6760 | 6760 | 6750 | 1865 |
| 451 | 20230714 | 112700 | 5324045890 | 6770 | 6760 | 6770 | 6760 | 2907 |
| 452 | 20230714 | 112600 | 5304384550 | 6760 | 6760 | 6760 | 6760 | 2324 |
| 453 | 20230714 | 112500 | 5288674310 | 6770 | 6770 | 6770 | 6760 | 1512 |
| 454 | 20230714 | 112400 | 5278440280 | 6770 | 6770 | 6780 | 6770 | 1064 |
| 455 | 20230714 | 112300 | 5271235000 | 6780 | 6770 | 6780 | 6760 | 3080 |
| 456 | 20230714 | 112200 | 5250384290 | 6760 | 6770 | 6770 | 6760 | 913 |
| 457 | 20230714 | 112100 | 5244211530 | 6770 | 6760 | 6770 | 6760 | 395 |
| 458 | 20230714 | 112000 | 5241538680 | 6770 | 6770 | 6770 | 6760 | 981 |
| 459 | 20230714 | 111900 | 5234902310 | 6770 | 6760 | 6770 | 6760 | 39 |
| 460 | 20230714 | 111800 | 5234638660 | 6760 | 6760 | 6760 | 6760 | 1306 |
| 461 | 20230714 | 111700 | 5225810100 | 6770 | 6770 | 6770 | 6760 | 187 |
| 462 | 20230714 | 111600 | 5224545840 | 6770 | 6770 | 6770 | 6750 | 2934 |
| 463 | 20230714 | 111500 | 5204703230 | 6770 | 6770 | 6790 | 6770 | 3340 |
| 464 | 20230714 | 111400 | 5182091410 | 6760 | 6760 | 6760 | 6750 | 1162 |
| 465 | 20230714 | 111300 | 5174236620 | 6760 | 6760 | 6760 | 6760 | 2 |
| 466 | 20230714 | 111200 | 5174223100 | 6750 | 6750 | 6750 | 6750 | 1751 |
| 467 | 20230714 | 111100 | 5162403850 | 6760 | 6760 | 6760 | 6750 | 2794 |
| 468 | 20230714 | 111000 | 5143518430 | 6770 | 6770 | 6770 | 6760 | 375 |
| 469 | 20230714 | 110900 | 5140981130 | 6770 | 6770 | 6770 | 6770 | 342 |
| 470 | 20230714 | 110800 | 5138665790 | 6770 | 6770 | 6770 | 6760 | 1772 |
| 471 | 20230714 | 110700 | 5126681000 | 6770 | 6770 | 6790 | 6770 | 1705 |
| 472 | 20230714 | 110600 | 5115137950 | 6770 | 6770 | 6770 | 6760 | 483 |
| 473 | 20230714 | 110500 | 5111869350 | 6760 | 6760 | 6760 | 6760 | 430 |
| 474 | 20230714 | 110400 | 5108962550 | 6760 | 6770 | 6770 | 6760 | 786 |
| 475 | 20230714 | 110300 | 5103649080 | 6750 | 6760 | 6760 | 6740 | 3620 |
| 476 | 20230714 | 110200 | 5079208880 | 6740 | 6770 | 6770 | 6740 | 8605 |
| 477 | 20230714 | 110100 | 5021063040 | 6770 | 6760 | 6770 | 6760 | 1430 |
| 478 | 20230714 | 110000 | 5011396130 | 6770 | 6780 | 6780 | 6760 | 1209 |
| 479 | 20230714 | 105900 | 5003214100 | 6780 | 6790 | 6790 | 6780 | 979 |
| 480 | 20230714 | 105800 | 4996575940 | 6790 | 6790 | 6790 | 6780 | 631 |
| 481 | 20230714 | 105700 | 4992296850 | 6790 | 6790 | 6800 | 6770 | 3190 |
| 482 | 20230714 | 105600 | 4970660850 | 6790 | 6770 | 6790 | 6770 | 3807 |
| 483 | 20230714 | 105500 | 4944848980 | 6770 | 6770 | 6780 | 6770 | 758 |
| 484 | 20230714 | 105400 | 4939717170 | 6770 | 6760 | 6770 | 6740 | 4841 |
| 485 | 20230714 | 105300 | 4907036690 | 6760 | 6730 | 6770 | 6730 | 4081 |
| 486 | 20230714 | 105200 | 4879517600 | 6730 | 6750 | 6750 | 6730 | 13251 |
| 487 | 20230714 | 105100 | 4790283390 | 6750 | 6760 | 6760 | 6750 | 3891 |
| 488 | 20230714 | 105000 | 4763997430 | 6760 | 6760 | 6770 | 6760 | 1250 |
| 489 | 20230714 | 104900 | 4755535290 | 6760 | 6760 | 6770 | 6760 | 3219 |
| 490 | 20230714 | 104800 | 4733764840 | 6760 | 6770 | 6770 | 6760 | 1070 |
| 491 | 20230714 | 104700 | 4726530330 | 6770 | 6780 | 6780 | 6770 | 2292 |
| 492 | 20230714 | 104600 | 4711010000 | 6770 | 6750 | 6780 | 6750 | 1611 |
| 493 | 20230714 | 104500 | 4700120830 | 6750 | 6750 | 6760 | 6740 | 7766 |
| 494 | 20230714 | 104400 | 4647731020 | 6740 | 6770 | 6770 | 6740 | 10698 |
| 495 | 20230714 | 104300 | 4575467930 | 6780 | 6770 | 6780 | 6770 | 1722 |
| 496 | 20230714 | 104200 | 4563799060 | 6770 | 6790 | 6800 | 6760 | 21205 |
| 497 | 20230714 | 104100 | 4420143960 | 6790 | 6800 | 6800 | 6790 | 3852 |
| 498 | 20230714 | 104000 | 4393988310 | 6790 | 6800 | 6800 | 6790 | 4608 |
| 499 | 20230714 | 103900 | 4362697150 | 6800 | 6800 | 6800 | 6790 | 952 |
| 500 | 20230714 | 103800 | 4356227500 | 6790 | 6830 | 6830 | 6790 | 4340 |
| 501 | 20230714 | 103700 | 4326718780 | 6830 | 6820 | 6830 | 6820 | 214 |
| 502 | 20230714 | 103600 | 4325258160 | 6820 | 6790 | 6820 | 6790 | 2640 |
| 503 | 20230714 | 103500 | 4307280320 | 6790 | 6790 | 6790 | 6790 | 670 |
| 504 | 20230714 | 103400 | 4302731020 | 6780 | 6800 | 6800 | 6780 | 8826 |
| 505 | 20230714 | 103300 | 4242829980 | 6800 | 6800 | 6820 | 6800 | 4537 |
| 506 | 20230714 | 103200 | 4211968280 | 6800 | 6810 | 6810 | 6800 | 1287 |
| 507 | 20230714 | 103100 | 4203211210 | 6810 | 6840 | 6840 | 6810 | 4129 |
| 508 | 20230714 | 103000 | 4175047500 | 6820 | 6810 | 6840 | 6810 | 885 |
| 509 | 20230714 | 102900 | 4169012260 | 6800 | 6800 | 6800 | 6790 | 3505 |
| 510 | 20230714 | 102800 | 4145180270 | 6800 | 6820 | 6820 | 6800 | 2380 |
| 511 | 20230714 | 102700 | 4128967800 | 6820 | 6830 | 6830 | 6820 | 782 |
| 512 | 20230714 | 102600 | 4123634160 | 6830 | 6820 | 6830 | 6810 | 2664 |
| 513 | 20230714 | 102500 | 4105468160 | 6820 | 6810 | 6820 | 6800 | 1830 |
| 514 | 20230714 | 102400 | 4093007880 | 6820 | 6820 | 6820 | 6790 | 3710 |
| 515 | 20230714 | 102300 | 4067776760 | 6800 | 6800 | 6810 | 6800 | 4049 |
| 516 | 20230714 | 102200 | 4040228170 | 6800 | 6820 | 6820 | 6800 | 4672 |
| 517 | 20230714 | 102100 | 4008432530 | 6820 | 6820 | 6850 | 6790 | 12273 |
| 518 | 20230714 | 102000 | 3924887910 | 6850 | 6870 | 6870 | 6790 | 38631 |
| 519 | 20230714 | 101900 | 3661667160 | 6870 | 6860 | 6870 | 6850 | 1573 |
| 520 | 20230714 | 101800 | 3650879710 | 6860 | 6860 | 6860 | 6840 | 6369 |
| 521 | 20230714 | 101700 | 3607283220 | 6860 | 6850 | 6860 | 6850 | 385 |
| 522 | 20230714 | 101600 | 3604643120 | 6860 | 6850 | 6860 | 6850 | 364 |
| 523 | 20230714 | 101500 | 3602148590 | 6860 | 6850 | 6860 | 6840 | 2667 |
| 524 | 20230714 | 101400 | 3583893360 | 6860 | 6870 | 6870 | 6840 | 4240 |
| 525 | 20230714 | 101300 | 3554867610 | 6850 | 6880 | 6880 | 6850 | 2686 |
| 526 | 20230714 | 101200 | 3536414640 | 6880 | 6870 | 6880 | 6870 | 245 |
| 527 | 20230714 | 101100 | 3534731080 | 6880 | 6880 | 6880 | 6860 | 1241 |
| 528 | 20230714 | 101000 | 3526209680 | 6880 | 6870 | 6880 | 6870 | 1133 |
| 529 | 20230714 | 100900 | 3518420050 | 6870 | 6870 | 6870 | 6870 | 828 |
| 530 | 20230714 | 100800 | 3512731690 | 6860 | 6860 | 6860 | 6850 | 3594 |
| 531 | 20230714 | 100700 | 3488083810 | 6870 | 6870 | 6870 | 6870 | 699 |
| 532 | 20230714 | 100600 | 3483281680 | 6870 | 6870 | 6880 | 6870 | 5629 |
| 533 | 20230714 | 100500 | 3444599220 | 6880 | 6870 | 6880 | 6870 | 1080 |
| 534 | 20230714 | 100400 | 3437168830 | 6870 | 6870 | 6890 | 6870 | 190 |
| 535 | 20230714 | 100300 | 3435860910 | 6870 | 6880 | 6880 | 6870 | 7933 |
| 536 | 20230714 | 100200 | 3381333870 | 6870 | 6890 | 6890 | 6870 | 2086 |
| 537 | 20230714 | 100100 | 3366991810 | 6910 | 6860 | 6910 | 6860 | 2604 |
| 538 | 20230714 | 100000 | 3349085100 | 6880 | 6860 | 6880 | 6850 | 14864 |
| 539 | 20230714 | 095900 | 3247126720 | 6860 | 6840 | 6870 | 6830 | 9776 |
| 540 | 20230714 | 095800 | 3180128150 | 6840 | 6840 | 6860 | 6840 | 21798 |
| 541 | 20230714 | 095700 | 3030896140 | 6850 | 6930 | 6930 | 6850 | 18346 |
| 542 | 20230714 | 095600 | 2904804140 | 6930 | 6960 | 6960 | 6930 | 1595 |
| 543 | 20230714 | 095500 | 2893737740 | 6960 | 6970 | 6970 | 6930 | 4260 |
| 544 | 20230714 | 095400 | 2864108710 | 6970 | 7000 | 7010 | 6970 | 4369 |
| 545 | 20230714 | 095300 | 2833558350 | 7000 | 7000 | 7010 | 6990 | 8134 |
| 546 | 20230714 | 095200 | 2776624740 | 7000 | 6990 | 7010 | 6980 | 12570 |
| 547 | 20230714 | 095100 | 2688688920 | 6990 | 6970 | 6990 | 6960 | 3576 |
| 548 | 20230714 | 095000 | 2663731990 | 6970 | 6920 | 6970 | 6920 | 5360 |
| 549 | 20230714 | 094900 | 2626565990 | 6920 | 6910 | 6920 | 6900 | 2773 |
| 550 | 20230714 | 094800 | 2607414540 | 6910 | 6890 | 6910 | 6890 | 957 |
| 551 | 20230714 | 094700 | 2600806600 | 6900 | 6900 | 6910 | 6890 | 3325 |
| 552 | 20230714 | 094600 | 2577879140 | 6900 | 6870 | 6900 | 6860 | 2058 |
| 553 | 20230714 | 094500 | 2563731110 | 6860 | 6880 | 6880 | 6850 | 7572 |
| 554 | 20230714 | 094400 | 2511789870 | 6860 | 6870 | 6880 | 6860 | 3715 |
| 555 | 20230714 | 094300 | 2486282330 | 6870 | 6880 | 6880 | 6870 | 1954 |
| 556 | 20230714 | 094200 | 2472858340 | 6880 | 6870 | 6900 | 6870 | 1396 |
| 557 | 20230714 | 094100 | 2463262950 | 6880 | 6870 | 6890 | 6870 | 846 |
| 558 | 20230714 | 094000 | 2457435390 | 6890 | 6870 | 6890 | 6860 | 2125 |
| 559 | 20230714 | 093900 | 2442821520 | 6890 | 6890 | 6890 | 6860 | 7490 |
| 560 | 20230714 | 093800 | 2391350140 | 6890 | 6890 | 6900 | 6880 | 5174 |
| 561 | 20230714 | 093700 | 2355704550 | 6890 | 6900 | 6900 | 6890 | 3458 |
| 562 | 20230714 | 093600 | 2331853940 | 6900 | 6930 | 6930 | 6900 | 8611 |
| 563 | 20230714 | 093500 | 2272359160 | 6930 | 6920 | 6930 | 6920 | 100 |
| 564 | 20230714 | 093400 | 2271666310 | 6930 | 6930 | 6930 | 6920 | 3684 |
| 565 | 20230714 | 093300 | 2246165380 | 6930 | 6930 | 6940 | 6930 | 1886 |
| 566 | 20230714 | 093200 | 2233095390 | 6930 | 6950 | 6950 | 6930 | 772 |
| 567 | 20230714 | 093100 | 2227737920 | 6950 | 6950 | 6960 | 6930 | 3107 |
| 568 | 20230714 | 093000 | 2206189620 | 6930 | 6960 | 6960 | 6930 | 5115 |
| 569 | 20230714 | 092900 | 2170694680 | 6960 | 6950 | 6970 | 6950 | 5871 |
| 570 | 20230714 | 092800 | 2129878560 | 6940 | 6930 | 6960 | 6930 | 2771 |
| 571 | 20230714 | 092700 | 2110657600 | 6930 | 6920 | 6950 | 6920 | 6517 |
| 572 | 20230714 | 092600 | 2065446850 | 6930 | 6910 | 6930 | 6900 | 3227 |
| 573 | 20230714 | 092500 | 2043113060 | 6900 | 6880 | 6910 | 6880 | 1585 |
| 574 | 20230714 | 092400 | 2032179420 | 6880 | 6890 | 6910 | 6880 | 11020 |
| 575 | 20230714 | 092300 | 1956267630 | 6900 | 6930 | 6930 | 6890 | 8804 |
| 576 | 20230714 | 092200 | 1895484570 | 6930 | 6930 | 6940 | 6910 | 9124 |
| 577 | 20230714 | 092100 | 1832328220 | 6940 | 6960 | 6960 | 6940 | 2849 |
| 578 | 20230714 | 092000 | 1812532010 | 6960 | 6960 | 6970 | 6950 | 4336 |
| 579 | 20230714 | 091900 | 1782373640 | 6960 | 7000 | 7000 | 6960 | 7658 |
| 580 | 20230714 | 091800 | 1728941500 | 6990 | 7000 | 7010 | 6990 | 7227 |
| 581 | 20230714 | 091700 | 1678387560 | 7000 | 7010 | 7010 | 6990 | 5932 |
| 582 | 20230714 | 091600 | 1636863760 | 7010 | 7000 | 7010 | 6990 | 2821 |
| 583 | 20230714 | 091500 | 1617118010 | 7000 | 6980 | 7000 | 6970 | 3922 |
| 584 | 20230714 | 091400 | 1589686110 | 6990 | 7020 | 7020 | 6990 | 7902 |
| 585 | 20230714 | 091300 | 1534411800 | 7000 | 6950 | 7020 | 6930 | 9571 |
| 586 | 20230714 | 091200 | 1467737420 | 6950 | 6970 | 6970 | 6940 | 2963 |
| 587 | 20230714 | 091100 | 1447152600 | 6960 | 6990 | 6990 | 6960 | 5926 |
| 588 | 20230714 | 091000 | 1405831440 | 6990 | 6990 | 7000 | 6980 | 5774 |
| 589 | 20230714 | 090900 | 1365448280 | 7010 | 6960 | 7050 | 6940 | 15799 |
| 590 | 20230714 | 090800 | 1254874240 | 6970 | 6920 | 6970 | 6920 | 4682 |
| 591 | 20230714 | 090700 | 1222321650 | 6940 | 6920 | 6950 | 6880 | 20765 |
| 592 | 20230714 | 090600 | 1078872330 | 6920 | 6970 | 6970 | 6910 | 20850 |
| 593 | 20230714 | 090500 | 934257520 | 6950 | 6990 | 7000 | 6950 | 14137 |
| 594 | 20230714 | 090400 | 835657840 | 6990 | 7030 | 7030 | 6980 | 9209 |
| 595 | 20230714 | 090300 | 771062040 | 7040 | 6970 | 7040 | 6950 | 13950 |
| 596 | 20230714 | 090200 | 673300980 | 6970 | 7030 | 7030 | 6950 | 21306 |
| 597 | 20230714 | 090100 | 524667130 | 7030 | 7050 | 7070 | 7010 | 16994 |
| 598 | 20230714 | 090000 | 404975780 | 7050 | 7000 | 7080 | 7000 | 57252 |