29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 3 | 20230712 | 184100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 4 | 20230712 | 184000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 5 | 20230712 | 183900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 6 | 20230712 | 183800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 7 | 20230712 | 183700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 8 | 20230712 | 183600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 9 | 20230712 | 183500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 10 | 20230712 | 183400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 11 | 20230712 | 183300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 12 | 20230712 | 183200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 13 | 20230712 | 183100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 14 | 20230712 | 183000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 15 | 20230712 | 182900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 16 | 20230712 | 182800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 17 | 20230712 | 182700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 18 | 20230712 | 182600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 19 | 20230712 | 182500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 20 | 20230712 | 182400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 21 | 20230712 | 182300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 22 | 20230712 | 182200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 23 | 20230712 | 182100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 24 | 20230712 | 182000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 25 | 20230712 | 181900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 26 | 20230712 | 181800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 27 | 20230712 | 181700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 28 | 20230712 | 181600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 29 | 20230712 | 181500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 30 | 20230712 | 181400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 31 | 20230712 | 181300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 32 | 20230712 | 181200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 33 | 20230712 | 181100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 34 | 20230712 | 181000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 35 | 20230712 | 180900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 36 | 20230712 | 180800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 37 | 20230712 | 180700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 38 | 20230712 | 180600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 39 | 20230712 | 180500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 40 | 20230712 | 180400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 41 | 20230712 | 180300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 42 | 20230712 | 180200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 43 | 20230712 | 180100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 44 | 20230712 | 180000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 45 | 20230712 | 175900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 46 | 20230712 | 175800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 47 | 20230712 | 175700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 48 | 20230712 | 175600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 49 | 20230712 | 175500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 50 | 20230712 | 175400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 51 | 20230712 | 175300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 52 | 20230712 | 175200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 53 | 20230712 | 175100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 54 | 20230712 | 175000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 55 | 20230712 | 174900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 56 | 20230712 | 174800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 57 | 20230712 | 174700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 58 | 20230712 | 174600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 59 | 20230712 | 174500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 60 | 20230712 | 174400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 61 | 20230712 | 174300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 62 | 20230712 | 174200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 63 | 20230712 | 174100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 64 | 20230712 | 174000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 65 | 20230712 | 173900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 66 | 20230712 | 173800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 67 | 20230712 | 173700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 68 | 20230712 | 173600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 69 | 20230712 | 173500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 70 | 20230712 | 173400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 71 | 20230712 | 173300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 72 | 20230712 | 173200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 73 | 20230712 | 173100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 74 | 20230712 | 173000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 75 | 20230712 | 172900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 76 | 20230712 | 172800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 77 | 20230712 | 172700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 78 | 20230712 | 172600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 79 | 20230712 | 172500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 80 | 20230712 | 172400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 81 | 20230712 | 172300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 82 | 20230712 | 172200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 83 | 20230712 | 172100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 84 | 20230712 | 172000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 85 | 20230712 | 171900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 86 | 20230712 | 171800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 87 | 20230712 | 171700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 88 | 20230712 | 171600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 89 | 20230712 | 171500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 90 | 20230712 | 171400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 91 | 20230712 | 171300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 92 | 20230712 | 171200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 93 | 20230712 | 171100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 94 | 20230712 | 171000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 95 | 20230712 | 170900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 96 | 20230712 | 170800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 97 | 20230712 | 170700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 98 | 20230712 | 170600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 99 | 20230712 | 170500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 100 | 20230712 | 170400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 101 | 20230712 | 170300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 102 | 20230712 | 170200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 103 | 20230712 | 170100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 104 | 20230712 | 170000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 105 | 20230712 | 165900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 106 | 20230712 | 165800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 107 | 20230712 | 165700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 108 | 20230712 | 165600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 109 | 20230712 | 165500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 110 | 20230712 | 165400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 111 | 20230712 | 165300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 112 | 20230712 | 165200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 113 | 20230712 | 165100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 114 | 20230712 | 165000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 115 | 20230712 | 164900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 116 | 20230712 | 164800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 117 | 20230712 | 164700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 118 | 20230712 | 164600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 119 | 20230712 | 164500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 120 | 20230712 | 164400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 121 | 20230712 | 164300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 122 | 20230712 | 164200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 123 | 20230712 | 164100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 124 | 20230712 | 164000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 125 | 20230712 | 163900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 126 | 20230712 | 163800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 127 | 20230712 | 163700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 128 | 20230712 | 163600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 129 | 20230712 | 163500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 130 | 20230712 | 163400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 131 | 20230712 | 163300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 132 | 20230712 | 163200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 133 | 20230712 | 163100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 134 | 20230712 | 163000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 135 | 20230712 | 162900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 136 | 20230712 | 162800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 137 | 20230712 | 162700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 138 | 20230712 | 162600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 139 | 20230712 | 162500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 140 | 20230712 | 162400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 141 | 20230712 | 162300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 142 | 20230712 | 162200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 143 | 20230712 | 162100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 144 | 20230712 | 162000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 145 | 20230712 | 161900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 146 | 20230712 | 161800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 147 | 20230712 | 161700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 148 | 20230712 | 161600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 149 | 20230712 | 161500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 150 | 20230712 | 161400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 151 | 20230712 | 161300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 152 | 20230712 | 161200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 153 | 20230712 | 161100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 154 | 20230712 | 161000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 155 | 20230712 | 160900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 156 | 20230712 | 160800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 157 | 20230712 | 160700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 158 | 20230712 | 160600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 159 | 20230712 | 160500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 160 | 20230712 | 160400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 161 | 20230712 | 160300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 162 | 20230712 | 160200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 163 | 20230712 | 160100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 164 | 20230712 | 160000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 165 | 20230712 | 155900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 166 | 20230712 | 155800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 167 | 20230712 | 155700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 168 | 20230712 | 155600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 169 | 20230712 | 155500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 170 | 20230712 | 155400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 171 | 20230712 | 155300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 172 | 20230712 | 155200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 173 | 20230712 | 155100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 174 | 20230712 | 155000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 175 | 20230712 | 154900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 176 | 20230712 | 154800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 177 | 20230712 | 154700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 178 | 20230712 | 154600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 179 | 20230712 | 154500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 180 | 20230712 | 154400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 181 | 20230712 | 154300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 182 | 20230712 | 154200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 183 | 20230712 | 154100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 184 | 20230712 | 154000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 185 | 20230712 | 153900 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 186 | 20230712 | 153800 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 187 | 20230712 | 153700 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 188 | 20230712 | 153600 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 189 | 20230712 | 153500 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 190 | 20230712 | 153400 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 191 | 20230712 | 153300 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 192 | 20230712 | 153200 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 193 | 20230712 | 153100 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 194 | 20230712 | 153000 | 9995972120 | 6800 | 6800 | 6800 | 6800 | 11680 |
| 195 | 20230712 | 152900 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20230712 | 152800 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20230712 | 152700 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20230712 | 152600 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20230712 | 152500 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20230712 | 152400 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20230712 | 152300 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20230712 | 152200 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20230712 | 152100 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20230712 | 152000 | 9916548120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20230712 | 151900 | 9916548120 | 6820 | 6800 | 6820 | 6790 | 4121 |
| 206 | 20230712 | 151800 | 9888520840 | 6780 | 6780 | 6800 | 6770 | 4738 |
| 207 | 20230712 | 151700 | 9856369570 | 6770 | 6770 | 6780 | 6760 | 1624 |
| 208 | 20230712 | 151600 | 9845374480 | 6770 | 6770 | 6770 | 6760 | 110 |
| 209 | 20230712 | 151500 | 9844630650 | 6760 | 6760 | 6780 | 6750 | 2385 |
| 210 | 20230712 | 151400 | 9828506950 | 6760 | 6770 | 6780 | 6750 | 1482 |
| 211 | 20230712 | 151300 | 9818488700 | 6780 | 6780 | 6780 | 6760 | 732 |
| 212 | 20230712 | 151200 | 9813533690 | 6780 | 6800 | 6810 | 6760 | 21405 |
| 213 | 20230712 | 151100 | 9668597780 | 6810 | 6820 | 6820 | 6800 | 2419 |
| 214 | 20230712 | 151000 | 9652122850 | 6820 | 6780 | 6820 | 6780 | 7782 |
| 215 | 20230712 | 150900 | 9599196480 | 6780 | 6780 | 6790 | 6780 | 1373 |
| 216 | 20230712 | 150800 | 9589877350 | 6780 | 6790 | 6790 | 6770 | 2050 |
| 217 | 20230712 | 150700 | 9575985230 | 6770 | 6770 | 6790 | 6770 | 336 |
| 218 | 20230712 | 150600 | 9573705210 | 6770 | 6750 | 6770 | 6750 | 1936 |
| 219 | 20230712 | 150500 | 9560611070 | 6750 | 6770 | 6770 | 6750 | 660 |
| 220 | 20230712 | 150400 | 9556155950 | 6750 | 6770 | 6770 | 6750 | 1154 |
| 221 | 20230712 | 150300 | 9548364450 | 6770 | 6750 | 6770 | 6750 | 38 |
| 222 | 20230712 | 150200 | 9548107890 | 6770 | 6750 | 6770 | 6740 | 111 |
| 223 | 20230712 | 150100 | 9547358610 | 6770 | 6780 | 6790 | 6740 | 1735 |
| 224 | 20230712 | 150000 | 9535643130 | 6780 | 6760 | 6790 | 6750 | 6127 |
| 225 | 20230712 | 145900 | 9494125450 | 6760 | 6740 | 6760 | 6740 | 254 |
| 226 | 20230712 | 145800 | 9492410880 | 6730 | 6760 | 6760 | 6730 | 272 |
| 227 | 20230712 | 145700 | 9490579770 | 6760 | 6740 | 6760 | 6730 | 884 |
| 228 | 20230712 | 145600 | 9484626970 | 6730 | 6730 | 6740 | 6730 | 846 |
| 229 | 20230712 | 145500 | 9478931390 | 6750 | 6760 | 6760 | 6730 | 1504 |
| 230 | 20230712 | 145400 | 9468794780 | 6750 | 6750 | 6760 | 6750 | 173 |
| 231 | 20230712 | 145300 | 9467627000 | 6750 | 6750 | 6750 | 6750 | 516 |
| 232 | 20230712 | 145200 | 9464144000 | 6770 | 6770 | 6770 | 6750 | 85 |
| 233 | 20230712 | 145100 | 9463569580 | 6750 | 6770 | 6770 | 6750 | 475 |
| 234 | 20230712 | 145000 | 9460363170 | 6750 | 6740 | 6770 | 6740 | 874 |
| 235 | 20230712 | 144900 | 9454470310 | 6770 | 6770 | 6770 | 6740 | 2209 |
| 236 | 20230712 | 144800 | 9439580380 | 6750 | 6770 | 6770 | 6750 | 1678 |
| 237 | 20230712 | 144700 | 9428252120 | 6780 | 6770 | 6780 | 6760 | 4911 |
| 238 | 20230712 | 144600 | 9395027370 | 6770 | 6780 | 6780 | 6770 | 16 |
| 239 | 20230712 | 144500 | 9394918900 | 6780 | 6780 | 6780 | 6760 | 349 |
| 240 | 20230712 | 144400 | 9392556540 | 6780 | 6780 | 6780 | 6770 | 483 |
| 241 | 20230712 | 144300 | 9389286560 | 6770 | 6770 | 6780 | 6760 | 2233 |
| 242 | 20230712 | 144200 | 9374169320 | 6770 | 6770 | 6770 | 6770 | 931 |
| 243 | 20230712 | 144100 | 9367866450 | 6780 | 6790 | 6790 | 6770 | 709 |
| 244 | 20230712 | 144000 | 9363060350 | 6780 | 6780 | 6790 | 6780 | 129 |
| 245 | 20230712 | 143900 | 9362185700 | 6790 | 6790 | 6790 | 6790 | 58 |
| 246 | 20230712 | 143800 | 9361791880 | 6780 | 6780 | 6780 | 6770 | 882 |
| 247 | 20230712 | 143700 | 9355811930 | 6780 | 6780 | 6780 | 6780 | 807 |
| 248 | 20230712 | 143600 | 9350340470 | 6780 | 6780 | 6780 | 6780 | 605 |
| 249 | 20230712 | 143500 | 9346238570 | 6770 | 6760 | 6770 | 6760 | 1069 |
| 250 | 20230712 | 143400 | 9339011350 | 6760 | 6760 | 6760 | 6750 | 557 |
| 251 | 20230712 | 143300 | 9335251030 | 6760 | 6750 | 6760 | 6740 | 147 |
| 252 | 20230712 | 143200 | 9334259680 | 6750 | 6750 | 6750 | 6750 | 37 |
| 253 | 20230712 | 143100 | 9334009930 | 6750 | 6750 | 6760 | 6750 | 252 |
| 254 | 20230712 | 143000 | 9332308440 | 6740 | 6760 | 6760 | 6740 | 232 |
| 255 | 20230712 | 142900 | 9330744700 | 6760 | 6750 | 6760 | 6740 | 179 |
| 256 | 20230712 | 142800 | 9329536760 | 6760 | 6750 | 6760 | 6740 | 283 |
| 257 | 20230712 | 142700 | 9327628430 | 6760 | 6750 | 6760 | 6740 | 1224 |
| 258 | 20230712 | 142600 | 9319363460 | 6740 | 6750 | 6760 | 6740 | 723 |
| 259 | 20230712 | 142500 | 9314489330 | 6750 | 6760 | 6760 | 6750 | 520 |
| 260 | 20230712 | 142400 | 9310976030 | 6750 | 6760 | 6760 | 6750 | 2136 |
| 261 | 20230712 | 142300 | 9296556740 | 6760 | 6760 | 6760 | 6760 | 3 |
| 262 | 20230712 | 142200 | 9296536460 | 6760 | 6760 | 6770 | 6760 | 972 |
| 263 | 20230712 | 142100 | 9289965710 | 6770 | 6770 | 6770 | 6760 | 88 |
| 264 | 20230712 | 142000 | 9289370140 | 6770 | 6770 | 6770 | 6770 | 133 |
| 265 | 20230712 | 141900 | 9288469730 | 6780 | 6780 | 6780 | 6770 | 350 |
| 266 | 20230712 | 141800 | 9286099710 | 6780 | 6780 | 6780 | 6770 | 8 |
| 267 | 20230712 | 141700 | 9286045490 | 6770 | 6760 | 6780 | 6760 | 1230 |
| 268 | 20230712 | 141600 | 9277718900 | 6760 | 6760 | 6760 | 6760 | 740 |
| 269 | 20230712 | 141500 | 9272716500 | 6750 | 6740 | 6750 | 6730 | 945 |
| 270 | 20230712 | 141400 | 9266340650 | 6750 | 6740 | 6750 | 6740 | 174 |
| 271 | 20230712 | 141300 | 9265167860 | 6740 | 6730 | 6740 | 6730 | 768 |
| 272 | 20230712 | 141200 | 9259991580 | 6740 | 6740 | 6740 | 6730 | 800 |
| 273 | 20230712 | 141100 | 9254599680 | 6740 | 6730 | 6740 | 6720 | 635 |
| 274 | 20230712 | 141000 | 9250326060 | 6720 | 6730 | 6740 | 6720 | 4577 |
| 275 | 20230712 | 140900 | 9219534240 | 6740 | 6740 | 6740 | 6730 | 17 |
| 276 | 20230712 | 140800 | 9219419760 | 6730 | 6720 | 6730 | 6720 | 1401 |
| 277 | 20230712 | 140700 | 9210004550 | 6730 | 6760 | 6760 | 6730 | 14829 |
| 278 | 20230712 | 140600 | 9110172050 | 6750 | 6760 | 6770 | 6750 | 2727 |
| 279 | 20230712 | 140500 | 9091750050 | 6760 | 6770 | 6770 | 6760 | 850 |
| 280 | 20230712 | 140400 | 9085997050 | 6770 | 6770 | 6780 | 6760 | 1811 |
| 281 | 20230712 | 140300 | 9073738170 | 6770 | 6740 | 6770 | 6740 | 1781 |
| 282 | 20230712 | 140200 | 9061715610 | 6740 | 6750 | 6750 | 6740 | 277 |
| 283 | 20230712 | 140100 | 9059846360 | 6750 | 6730 | 6750 | 6720 | 2066 |
| 284 | 20230712 | 140000 | 9045941710 | 6730 | 6710 | 6730 | 6710 | 1065 |
| 285 | 20230712 | 135900 | 9038788850 | 6710 | 6770 | 6770 | 6710 | 13417 |
| 286 | 20230712 | 135800 | 8948461020 | 6760 | 6770 | 6770 | 6760 | 1248 |
| 287 | 20230712 | 135700 | 8940023410 | 6780 | 6790 | 6790 | 6770 | 113 |
| 288 | 20230712 | 135600 | 8939256800 | 6770 | 6780 | 6780 | 6760 | 749 |
| 289 | 20230712 | 135500 | 8934182480 | 6780 | 6780 | 6790 | 6780 | 181 |
| 290 | 20230712 | 135400 | 8932955270 | 6790 | 6790 | 6800 | 6760 | 4661 |
| 291 | 20230712 | 135300 | 8901344690 | 6800 | 6790 | 6800 | 6780 | 1000 |
| 292 | 20230712 | 135200 | 8894545480 | 6790 | 6800 | 6800 | 6790 | 4186 |
| 293 | 20230712 | 135100 | 8866105070 | 6780 | 6800 | 6800 | 6780 | 849 |
| 294 | 20230712 | 135000 | 8860338780 | 6780 | 6780 | 6800 | 6780 | 1968 |
| 295 | 20230712 | 134900 | 8846980950 | 6780 | 6770 | 6780 | 6760 | 1238 |
| 296 | 20230712 | 134800 | 8838594160 | 6780 | 6780 | 6780 | 6770 | 402 |
| 297 | 20230712 | 134700 | 8835870870 | 6770 | 6780 | 6780 | 6770 | 98 |
| 298 | 20230712 | 134600 | 8835206540 | 6770 | 6770 | 6780 | 6770 | 244 |
| 299 | 20230712 | 134500 | 8833553340 | 6780 | 6780 | 6780 | 6770 | 270 |
| 300 | 20230712 | 134400 | 8831722820 | 6780 | 6770 | 6780 | 6770 | 675 |
| 301 | 20230712 | 134300 | 8827150370 | 6780 | 6760 | 6780 | 6750 | 956 |
| 302 | 20230712 | 134200 | 8820684480 | 6750 | 6760 | 6760 | 6750 | 1063 |
| 303 | 20230712 | 134100 | 8813507570 | 6760 | 6750 | 6760 | 6750 | 419 |
| 304 | 20230712 | 134000 | 8810677820 | 6760 | 6750 | 6760 | 6750 | 159 |
| 305 | 20230712 | 133900 | 8809604010 | 6760 | 6750 | 6770 | 6750 | 923 |
| 306 | 20230712 | 133800 | 8803358630 | 6760 | 6760 | 6780 | 6760 | 1676 |
| 307 | 20230712 | 133700 | 8792016380 | 6760 | 6740 | 6760 | 6740 | 1461 |
| 308 | 20230712 | 133600 | 8782153530 | 6750 | 6750 | 6760 | 6750 | 175 |
| 309 | 20230712 | 133500 | 8780972220 | 6740 | 6740 | 6750 | 6740 | 1631 |
| 310 | 20230712 | 133400 | 8769966080 | 6750 | 6750 | 6750 | 6740 | 85 |
| 311 | 20230712 | 133300 | 8769392580 | 6740 | 6740 | 6750 | 6740 | 205 |
| 312 | 20230712 | 133200 | 8768010820 | 6750 | 6750 | 6750 | 6740 | 208 |
| 313 | 20230712 | 133100 | 8766608290 | 6750 | 6740 | 6750 | 6740 | 741 |
| 314 | 20230712 | 133000 | 8761613780 | 6750 | 6750 | 6750 | 6740 | 1514 |
| 315 | 20230712 | 132900 | 8751405870 | 6750 | 6750 | 6750 | 6740 | 269 |
| 316 | 20230712 | 132800 | 8749592310 | 6740 | 6740 | 6740 | 6740 | 516 |
| 317 | 20230712 | 132700 | 8746114470 | 6750 | 6750 | 6750 | 6740 | 198 |
| 318 | 20230712 | 132600 | 8744778060 | 6740 | 6740 | 6740 | 6730 | 228 |
| 319 | 20230712 | 132500 | 8743242920 | 6740 | 6740 | 6750 | 6730 | 450 |
| 320 | 20230712 | 132400 | 8740212210 | 6740 | 6740 | 6740 | 6730 | 717 |
| 321 | 20230712 | 132300 | 8735381240 | 6750 | 6740 | 6750 | 6740 | 85 |
| 322 | 20230712 | 132200 | 8734807850 | 6740 | 6740 | 6750 | 6740 | 378 |
| 323 | 20230712 | 132100 | 8732259640 | 6740 | 6740 | 6750 | 6740 | 360 |
| 324 | 20230712 | 132000 | 8729833140 | 6740 | 6740 | 6750 | 6740 | 219 |
| 325 | 20230712 | 131900 | 8728356490 | 6750 | 6740 | 6750 | 6740 | 143 |
| 326 | 20230712 | 131800 | 8727391620 | 6750 | 6740 | 6750 | 6740 | 390 |
| 327 | 20230712 | 131700 | 8724761530 | 6740 | 6730 | 6740 | 6730 | 400 |
| 328 | 20230712 | 131600 | 8722065970 | 6740 | 6730 | 6740 | 6730 | 349 |
| 329 | 20230712 | 131500 | 8719716710 | 6730 | 6720 | 6730 | 6720 | 565 |
| 330 | 20230712 | 131400 | 8715914460 | 6730 | 6730 | 6730 | 6720 | 384 |
| 331 | 20230712 | 131300 | 8713332470 | 6720 | 6730 | 6730 | 6720 | 559 |
| 332 | 20230712 | 131200 | 8709574950 | 6720 | 6730 | 6730 | 6720 | 140 |
| 333 | 20230712 | 131100 | 8708633640 | 6730 | 6730 | 6730 | 6720 | 493 |
| 334 | 20230712 | 131000 | 8705316700 | 6730 | 6730 | 6730 | 6730 | 3372 |
| 335 | 20230712 | 130900 | 8682623140 | 6740 | 6730 | 6750 | 6730 | 517 |
| 336 | 20230712 | 130800 | 8679139540 | 6730 | 6740 | 6750 | 6730 | 1543 |
| 337 | 20230712 | 130700 | 8668740690 | 6740 | 6750 | 6750 | 6740 | 338 |
| 338 | 20230712 | 130600 | 8666462010 | 6750 | 6740 | 6750 | 6740 | 2442 |
| 339 | 20230712 | 130500 | 8649986520 | 6740 | 6750 | 6750 | 6740 | 1511 |
| 340 | 20230712 | 130400 | 8639802060 | 6750 | 6740 | 6750 | 6740 | 460 |
| 341 | 20230712 | 130300 | 8636700140 | 6740 | 6740 | 6750 | 6740 | 355 |
| 342 | 20230712 | 130200 | 8634306950 | 6740 | 6770 | 6770 | 6740 | 3028 |
| 343 | 20230712 | 130100 | 8613865040 | 6770 | 6760 | 6770 | 6750 | 1760 |
| 344 | 20230712 | 130000 | 8601959170 | 6750 | 6760 | 6760 | 6750 | 385 |
| 345 | 20230712 | 125900 | 8599357150 | 6760 | 6750 | 6770 | 6750 | 1404 |
| 346 | 20230712 | 125800 | 8589859640 | 6750 | 6750 | 6750 | 6750 | 260 |
| 347 | 20230712 | 125700 | 8588104640 | 6750 | 6760 | 6760 | 6750 | 2755 |
| 348 | 20230712 | 125600 | 8569481050 | 6770 | 6770 | 6770 | 6760 | 806 |
| 349 | 20230712 | 125500 | 8564030870 | 6760 | 6760 | 6760 | 6760 | 380 |
| 350 | 20230712 | 125400 | 8561462070 | 6770 | 6760 | 6770 | 6760 | 223 |
| 351 | 20230712 | 125300 | 8559952590 | 6770 | 6770 | 6770 | 6770 | 63 |
| 352 | 20230712 | 125200 | 8559526080 | 6770 | 6770 | 6780 | 6770 | 898 |
| 353 | 20230712 | 125100 | 8553443690 | 6770 | 6770 | 6780 | 6770 | 496 |
| 354 | 20230712 | 125000 | 8550084300 | 6780 | 6780 | 6780 | 6780 | 150 |
| 355 | 20230712 | 124900 | 8549067300 | 6780 | 6790 | 6790 | 6780 | 2787 |
| 356 | 20230712 | 124800 | 8530170940 | 6790 | 6800 | 6800 | 6790 | 1247 |
| 357 | 20230712 | 124700 | 8521694180 | 6790 | 6780 | 6790 | 6780 | 470 |
| 358 | 20230712 | 124600 | 8518505090 | 6780 | 6790 | 6790 | 6780 | 408 |
| 359 | 20230712 | 124500 | 8515736810 | 6790 | 6810 | 6810 | 6790 | 1875 |
| 360 | 20230712 | 124400 | 8502993730 | 6810 | 6800 | 6810 | 6800 | 571 |
| 361 | 20230712 | 124300 | 8499110900 | 6800 | 6800 | 6810 | 6800 | 2589 |
| 362 | 20230712 | 124200 | 8481492820 | 6800 | 6800 | 6800 | 6800 | 249 |
| 363 | 20230712 | 124100 | 8479799620 | 6800 | 6780 | 6800 | 6780 | 345 |
| 364 | 20230712 | 124000 | 8477454060 | 6780 | 6780 | 6780 | 6780 | 950 |
| 365 | 20230712 | 123900 | 8471013060 | 6780 | 6780 | 6780 | 6780 | 133 |
| 366 | 20230712 | 123800 | 8470111320 | 6780 | 6780 | 6780 | 6770 | 259 |
| 367 | 20230712 | 123700 | 8468356300 | 6770 | 6790 | 6790 | 6770 | 1426 |
| 368 | 20230712 | 123600 | 8458695790 | 6790 | 6790 | 6790 | 6790 | 196 |
| 369 | 20230712 | 123500 | 8457364950 | 6800 | 6800 | 6810 | 6800 | 947 |
| 370 | 20230712 | 123400 | 8450918010 | 6810 | 6800 | 6810 | 6800 | 2227 |
| 371 | 20230712 | 123300 | 8435760210 | 6800 | 6780 | 6800 | 6780 | 395 |
| 372 | 20230712 | 123200 | 8433079040 | 6780 | 6780 | 6780 | 6780 | 103 |
| 373 | 20230712 | 123100 | 8432380700 | 6780 | 6800 | 6800 | 6770 | 114 |
| 374 | 20230712 | 123000 | 8431608140 | 6800 | 6770 | 6800 | 6770 | 175 |
| 375 | 20230712 | 122900 | 8430421840 | 6770 | 6760 | 6770 | 6760 | 515 |
| 376 | 20230712 | 122800 | 8426936290 | 6770 | 6770 | 6770 | 6770 | 1361 |
| 377 | 20230712 | 122700 | 8417722320 | 6780 | 6790 | 6790 | 6780 | 1883 |
| 378 | 20230712 | 122600 | 8404948490 | 6790 | 6780 | 6790 | 6780 | 397 |
| 379 | 20230712 | 122500 | 8402254060 | 6780 | 6780 | 6800 | 6780 | 1774 |
| 380 | 20230712 | 122400 | 8390225330 | 6780 | 6780 | 6790 | 6780 | 313 |
| 381 | 20230712 | 122300 | 8388103170 | 6780 | 6760 | 6780 | 6760 | 416 |
| 382 | 20230712 | 122200 | 8385283880 | 6770 | 6760 | 6770 | 6760 | 584 |
| 383 | 20230712 | 122100 | 8381336030 | 6760 | 6760 | 6760 | 6750 | 92 |
| 384 | 20230712 | 122000 | 8380714310 | 6760 | 6740 | 6760 | 6740 | 1246 |
| 385 | 20230712 | 121900 | 8372303890 | 6740 | 6730 | 6750 | 6730 | 1670 |
| 386 | 20230712 | 121800 | 8361055020 | 6730 | 6750 | 6760 | 6730 | 8380 |
| 387 | 20230712 | 121700 | 8304585280 | 6760 | 6760 | 6760 | 6750 | 1360 |
| 388 | 20230712 | 121600 | 8295391800 | 6760 | 6770 | 6780 | 6760 | 3269 |
| 389 | 20230712 | 121500 | 8273288690 | 6770 | 6770 | 6770 | 6760 | 121 |
| 390 | 20230712 | 121400 | 8272470260 | 6770 | 6780 | 6780 | 6770 | 641 |
| 391 | 20230712 | 121300 | 8268130490 | 6770 | 6780 | 6780 | 6770 | 275 |
| 392 | 20230712 | 121200 | 8266268690 | 6780 | 6760 | 6780 | 6760 | 1413 |
| 393 | 20230712 | 121100 | 8256713140 | 6770 | 6770 | 6770 | 6770 | 457 |
| 394 | 20230712 | 121000 | 8253619250 | 6750 | 6740 | 6760 | 6730 | 8520 |
| 395 | 20230712 | 120900 | 8196105920 | 6740 | 6760 | 6780 | 6740 | 13818 |
| 396 | 20230712 | 120800 | 8102858800 | 6760 | 6780 | 6780 | 6760 | 8000 |
| 397 | 20230712 | 120700 | 8048754290 | 6780 | 6780 | 6790 | 6780 | 289 |
| 398 | 20230712 | 120600 | 8046794280 | 6780 | 6780 | 6780 | 6780 | 328 |
| 399 | 20230712 | 120500 | 8044570440 | 6790 | 6770 | 6790 | 6770 | 1248 |
| 400 | 20230712 | 120400 | 8036116720 | 6770 | 6780 | 6790 | 6770 | 1698 |
| 401 | 20230712 | 120300 | 8024608440 | 6780 | 6780 | 6780 | 6780 | 717 |
| 402 | 20230712 | 120200 | 8019747180 | 6800 | 6800 | 6810 | 6780 | 5616 |
| 403 | 20230712 | 120100 | 7981568910 | 6810 | 6810 | 6810 | 6800 | 572 |
| 404 | 20230712 | 120000 | 7977678060 | 6810 | 6830 | 6830 | 6800 | 3024 |
| 405 | 20230712 | 115900 | 7957065600 | 6830 | 6820 | 6840 | 6820 | 331 |
| 406 | 20230712 | 115800 | 7954805660 | 6820 | 6810 | 6820 | 6810 | 1026 |
| 407 | 20230712 | 115700 | 7947812000 | 6810 | 6820 | 6820 | 6810 | 1057 |
| 408 | 20230712 | 115600 | 7940612480 | 6820 | 6820 | 6830 | 6810 | 1278 |
| 409 | 20230712 | 115500 | 7931894630 | 6820 | 6830 | 6840 | 6820 | 1570 |
| 410 | 20230712 | 115400 | 7921173860 | 6830 | 6840 | 6840 | 6830 | 1737 |
| 411 | 20230712 | 115300 | 7909310100 | 6840 | 6830 | 6840 | 6830 | 1194 |
| 412 | 20230712 | 115200 | 7901154090 | 6830 | 6840 | 6840 | 6830 | 119 |
| 413 | 20230712 | 115100 | 7900340680 | 6840 | 6840 | 6840 | 6840 | 758 |
| 414 | 20230712 | 115000 | 7895155960 | 6830 | 6850 | 6850 | 6830 | 1672 |
| 415 | 20230712 | 114900 | 7883719910 | 6850 | 6850 | 6850 | 6850 | 149 |
| 416 | 20230712 | 114800 | 7882699260 | 6850 | 6850 | 6860 | 6840 | 1446 |
| 417 | 20230712 | 114700 | 7872798510 | 6840 | 6830 | 6850 | 6830 | 438 |
| 418 | 20230712 | 114600 | 7869802740 | 6840 | 6840 | 6840 | 6830 | 1166 |
| 419 | 20230712 | 114500 | 7861831740 | 6840 | 6830 | 6840 | 6830 | 1085 |
| 420 | 20230712 | 114400 | 7854418290 | 6840 | 6830 | 6850 | 6830 | 1927 |
| 421 | 20230712 | 114300 | 7841247560 | 6830 | 6840 | 6860 | 6830 | 3284 |
| 422 | 20230712 | 114200 | 7818789590 | 6840 | 6840 | 6840 | 6840 | 475 |
| 423 | 20230712 | 114100 | 7815540590 | 6840 | 6840 | 6850 | 6840 | 662 |
| 424 | 20230712 | 114000 | 7811010910 | 6840 | 6840 | 6850 | 6830 | 2251 |
| 425 | 20230712 | 113900 | 7795625900 | 6840 | 6850 | 6860 | 6840 | 3711 |
| 426 | 20230712 | 113800 | 7770217440 | 6850 | 6900 | 6900 | 6840 | 16489 |
| 427 | 20230712 | 113700 | 7657123780 | 6890 | 6910 | 6910 | 6890 | 6134 |
| 428 | 20230712 | 113600 | 7614838640 | 6910 | 6900 | 6920 | 6900 | 2045 |
| 429 | 20230712 | 113500 | 7600698290 | 6900 | 6900 | 6910 | 6900 | 446 |
| 430 | 20230712 | 113400 | 7597620790 | 6910 | 6900 | 6910 | 6900 | 590 |
| 431 | 20230712 | 113300 | 7593549290 | 6900 | 6900 | 6910 | 6890 | 3741 |
| 432 | 20230712 | 113200 | 7567731900 | 6900 | 6910 | 6920 | 6890 | 6589 |
| 433 | 20230712 | 113100 | 7522269730 | 6920 | 6920 | 6930 | 6910 | 1068 |
| 434 | 20230712 | 113000 | 7514879630 | 6910 | 6910 | 6920 | 6900 | 580 |
| 435 | 20230712 | 112900 | 7510871780 | 6910 | 6910 | 6910 | 6910 | 787 |
| 436 | 20230712 | 112800 | 7505433610 | 6910 | 6910 | 6920 | 6910 | 1351 |
| 437 | 20230712 | 112700 | 7496091760 | 6920 | 6900 | 6920 | 6900 | 452 |
| 438 | 20230712 | 112600 | 7492968370 | 6910 | 6900 | 6920 | 6890 | 3989 |
| 439 | 20230712 | 112500 | 7465463140 | 6900 | 6920 | 6920 | 6900 | 15203 |
| 440 | 20230712 | 112400 | 7360434190 | 6930 | 6930 | 6940 | 6930 | 423 |
| 441 | 20230712 | 112300 | 7357502300 | 6930 | 6930 | 6940 | 6920 | 1425 |
| 442 | 20230712 | 112200 | 7347629150 | 6930 | 6930 | 6930 | 6920 | 1516 |
| 443 | 20230712 | 112100 | 7337135620 | 6930 | 6950 | 6950 | 6930 | 3428 |
| 444 | 20230712 | 112000 | 7313358090 | 6950 | 6930 | 6950 | 6930 | 2187 |
| 445 | 20230712 | 111900 | 7298194340 | 6940 | 6930 | 6940 | 6930 | 905 |
| 446 | 20230712 | 111800 | 7291918950 | 6940 | 6920 | 6940 | 6920 | 1012 |
| 447 | 20230712 | 111700 | 7284914820 | 6920 | 6950 | 6950 | 6920 | 1691 |
| 448 | 20230712 | 111600 | 7273193670 | 6950 | 6940 | 6950 | 6940 | 1432 |
| 449 | 20230712 | 111500 | 7263244180 | 6940 | 6950 | 6960 | 6940 | 4041 |
| 450 | 20230712 | 111400 | 7235182410 | 6950 | 6950 | 6960 | 6940 | 798 |
| 451 | 20230712 | 111300 | 7229637090 | 6950 | 6950 | 6960 | 6940 | 4061 |
| 452 | 20230712 | 111200 | 7201419080 | 6950 | 6950 | 6970 | 6950 | 540 |
| 453 | 20230712 | 111100 | 7197661720 | 6960 | 6970 | 6970 | 6950 | 2497 |
| 454 | 20230712 | 111000 | 7180268210 | 6970 | 6940 | 6970 | 6940 | 3256 |
| 455 | 20230712 | 110900 | 7157643900 | 6940 | 6950 | 6950 | 6940 | 2118 |
| 456 | 20230712 | 110800 | 7142939150 | 6950 | 6950 | 6960 | 6950 | 8938 |
| 457 | 20230712 | 110700 | 7080811610 | 6960 | 6990 | 7000 | 6960 | 6652 |
| 458 | 20230712 | 110600 | 7034418050 | 7000 | 7020 | 7020 | 7000 | 8476 |
| 459 | 20230712 | 110500 | 6975050050 | 7020 | 7020 | 7020 | 7000 | 1661 |
| 460 | 20230712 | 110400 | 6963402830 | 7000 | 6990 | 7030 | 6980 | 7209 |
| 461 | 20230712 | 110300 | 6912827800 | 7000 | 6990 | 7000 | 6970 | 12815 |
| 462 | 20230712 | 110200 | 6823350150 | 6990 | 7010 | 7020 | 6990 | 4513 |
| 463 | 20230712 | 110100 | 6791735130 | 7010 | 7010 | 7010 | 7000 | 10341 |
| 464 | 20230712 | 110000 | 6719336380 | 7010 | 7030 | 7040 | 6990 | 18347 |
| 465 | 20230712 | 105900 | 6590736300 | 7030 | 7050 | 7080 | 7030 | 18630 |
| 466 | 20230712 | 105800 | 6459481650 | 7060 | 7060 | 7090 | 7040 | 30191 |
| 467 | 20230712 | 105700 | 6246412040 | 7070 | 7050 | 7100 | 7050 | 36851 |
| 468 | 20230712 | 105600 | 5985677300 | 7050 | 7010 | 7050 | 7000 | 13018 |
| 469 | 20230712 | 105500 | 5894283900 | 7000 | 6980 | 7020 | 6980 | 7103 |
| 470 | 20230712 | 105400 | 5844549430 | 6980 | 7000 | 7000 | 6970 | 10007 |
| 471 | 20230712 | 105300 | 5774611000 | 7000 | 7030 | 7040 | 6980 | 11174 |
| 472 | 20230712 | 105200 | 5696293430 | 7030 | 6960 | 7030 | 6960 | 69184 |
| 473 | 20230712 | 105100 | 5212533380 | 6970 | 6960 | 6970 | 6960 | 4506 |
| 474 | 20230712 | 105000 | 5181137130 | 6960 | 6970 | 6970 | 6940 | 6189 |
| 475 | 20230712 | 104900 | 5138055080 | 6970 | 6930 | 6980 | 6930 | 12168 |
| 476 | 20230712 | 104800 | 5053363760 | 6930 | 6950 | 6950 | 6920 | 5936 |
| 477 | 20230712 | 104700 | 5012201730 | 6950 | 6940 | 6950 | 6940 | 11115 |
| 478 | 20230712 | 104600 | 4934959840 | 6940 | 6940 | 6950 | 6930 | 8095 |
| 479 | 20230712 | 104500 | 4878758740 | 6930 | 6910 | 6940 | 6900 | 11808 |
| 480 | 20230712 | 104400 | 4796980970 | 6900 | 6910 | 6920 | 6900 | 1347 |
| 481 | 20230712 | 104300 | 4787672680 | 6910 | 6910 | 6920 | 6910 | 1877 |
| 482 | 20230712 | 104200 | 4774702110 | 6910 | 6900 | 6920 | 6900 | 3463 |
| 483 | 20230712 | 104100 | 4750792830 | 6900 | 6900 | 6920 | 6900 | 6263 |
| 484 | 20230712 | 104000 | 4707555770 | 6910 | 6900 | 6910 | 6900 | 2987 |
| 485 | 20230712 | 103900 | 4686942710 | 6900 | 6870 | 6910 | 6870 | 6337 |
| 486 | 20230712 | 103800 | 4643269480 | 6870 | 6850 | 6870 | 6850 | 6216 |
| 487 | 20230712 | 103700 | 4600586210 | 6850 | 6860 | 6870 | 6850 | 4231 |
| 488 | 20230712 | 103600 | 4571546000 | 6860 | 6860 | 6860 | 6860 | 1558 |
| 489 | 20230712 | 103500 | 4560858120 | 6860 | 6850 | 6860 | 6840 | 1992 |
| 490 | 20230712 | 103400 | 4547216010 | 6850 | 6850 | 6850 | 6850 | 50 |
| 491 | 20230712 | 103300 | 4546873510 | 6850 | 6860 | 6860 | 6840 | 4281 |
| 492 | 20230712 | 103200 | 4517554430 | 6860 | 6860 | 6870 | 6860 | 2386 |
| 493 | 20230712 | 103100 | 4501186450 | 6870 | 6860 | 6870 | 6860 | 1996 |
| 494 | 20230712 | 103000 | 4487492130 | 6860 | 6850 | 6870 | 6850 | 3645 |
| 495 | 20230712 | 102900 | 4462495750 | 6850 | 6850 | 6860 | 6840 | 9001 |
| 496 | 20230712 | 102800 | 4400840300 | 6840 | 6840 | 6840 | 6830 | 1814 |
| 497 | 20230712 | 102700 | 4388433950 | 6840 | 6810 | 6840 | 6810 | 6786 |
| 498 | 20230712 | 102600 | 4342068000 | 6800 | 6800 | 6810 | 6790 | 6507 |
| 499 | 20230712 | 102500 | 4297819920 | 6790 | 6780 | 6790 | 6770 | 1411 |
| 500 | 20230712 | 102400 | 4288253700 | 6780 | 6770 | 6780 | 6760 | 4157 |
| 501 | 20230712 | 102300 | 4260114140 | 6770 | 6790 | 6800 | 6760 | 3590 |
| 502 | 20230712 | 102200 | 4235801570 | 6820 | 6820 | 6830 | 6770 | 14398 |
| 503 | 20230712 | 102100 | 4137975570 | 6820 | 6800 | 6820 | 6800 | 2407 |
| 504 | 20230712 | 102000 | 4121595300 | 6810 | 6820 | 6820 | 6810 | 4722 |
| 505 | 20230712 | 101900 | 4089407190 | 6820 | 6840 | 6840 | 6820 | 11308 |
| 506 | 20230712 | 101800 | 4012138660 | 6850 | 6840 | 6850 | 6840 | 656 |
| 507 | 20230712 | 101700 | 4007647690 | 6840 | 6860 | 6860 | 6840 | 1704 |
| 508 | 20230712 | 101600 | 3995977190 | 6860 | 6850 | 6860 | 6840 | 1928 |
| 509 | 20230712 | 101500 | 3982769380 | 6850 | 6840 | 6850 | 6840 | 655 |
| 510 | 20230712 | 101400 | 3978286630 | 6850 | 6860 | 6860 | 6850 | 1341 |
| 511 | 20230712 | 101300 | 3969098950 | 6850 | 6890 | 6890 | 6840 | 3883 |
| 512 | 20230712 | 101200 | 3942485120 | 6880 | 6840 | 6900 | 6840 | 2329 |
| 513 | 20230712 | 101100 | 3926483910 | 6840 | 6840 | 6840 | 6830 | 1364 |
| 514 | 20230712 | 101000 | 3917162460 | 6850 | 6840 | 6850 | 6830 | 3967 |
| 515 | 20230712 | 100900 | 3890043740 | 6850 | 6860 | 6880 | 6850 | 5072 |
| 516 | 20230712 | 100800 | 3855264870 | 6860 | 6850 | 6860 | 6850 | 799 |
| 517 | 20230712 | 100700 | 3849784100 | 6850 | 6880 | 6880 | 6850 | 3535 |
| 518 | 20230712 | 100600 | 3825523200 | 6880 | 6900 | 6900 | 6870 | 5586 |
| 519 | 20230712 | 100500 | 3787076520 | 6900 | 6910 | 6910 | 6880 | 4124 |
| 520 | 20230712 | 100400 | 3758622210 | 6900 | 6950 | 6950 | 6900 | 29316 |
| 521 | 20230712 | 100300 | 3555361770 | 6950 | 6910 | 6950 | 6910 | 19306 |
| 522 | 20230712 | 100200 | 3421572990 | 6910 | 6910 | 6920 | 6910 | 5945 |
| 523 | 20230712 | 100100 | 3380440420 | 6910 | 6870 | 6920 | 6870 | 7069 |
| 524 | 20230712 | 100000 | 3331686280 | 6880 | 6880 | 6890 | 6870 | 2422 |
| 525 | 20230712 | 095900 | 3315001470 | 6880 | 6880 | 6890 | 6880 | 1407 |
| 526 | 20230712 | 095800 | 3305319780 | 6880 | 6880 | 6890 | 6880 | 2138 |
| 527 | 20230712 | 095700 | 3290593540 | 6880 | 6890 | 6890 | 6870 | 1942 |
| 528 | 20230712 | 095600 | 3277231710 | 6890 | 6860 | 6890 | 6860 | 2808 |
| 529 | 20230712 | 095500 | 3257926350 | 6860 | 6840 | 6870 | 6830 | 6641 |
| 530 | 20230712 | 095400 | 3212469800 | 6840 | 6850 | 6850 | 6830 | 1266 |
| 531 | 20230712 | 095300 | 3203809080 | 6850 | 6840 | 6850 | 6830 | 2626 |
| 532 | 20230712 | 095200 | 3185836180 | 6840 | 6840 | 6840 | 6840 | 2671 |
| 533 | 20230712 | 095100 | 3167566540 | 6840 | 6840 | 6850 | 6840 | 7140 |
| 534 | 20230712 | 095000 | 3118717760 | 6840 | 6850 | 6850 | 6830 | 2575 |
| 535 | 20230712 | 094900 | 3101106170 | 6850 | 6860 | 6870 | 6850 | 5333 |
| 536 | 20230712 | 094800 | 3064556020 | 6850 | 6860 | 6860 | 6850 | 352 |
| 537 | 20230712 | 094700 | 3062144720 | 6860 | 6860 | 6860 | 6850 | 1995 |
| 538 | 20230712 | 094600 | 3048466040 | 6860 | 6860 | 6860 | 6850 | 1328 |
| 539 | 20230712 | 094500 | 3039356870 | 6860 | 6850 | 6870 | 6850 | 1131 |
| 540 | 20230712 | 094400 | 3031598130 | 6860 | 6880 | 6880 | 6850 | 2859 |
| 541 | 20230712 | 094300 | 3011967220 | 6870 | 6860 | 6880 | 6850 | 1653 |
| 542 | 20230712 | 094200 | 3000613000 | 6850 | 6850 | 6860 | 6850 | 645 |
| 543 | 20230712 | 094100 | 2996194620 | 6840 | 6860 | 6870 | 6840 | 4138 |
| 544 | 20230712 | 094000 | 2967852100 | 6870 | 6860 | 6870 | 6850 | 2280 |
| 545 | 20230712 | 093900 | 2952220430 | 6860 | 6870 | 6870 | 6850 | 3905 |
| 546 | 20230712 | 093800 | 2925426230 | 6880 | 6880 | 6890 | 6870 | 2574 |
| 547 | 20230712 | 093700 | 2907733020 | 6880 | 6910 | 6910 | 6870 | 17862 |
| 548 | 20230712 | 093600 | 2784572340 | 6910 | 6870 | 6910 | 6860 | 13368 |
| 549 | 20230712 | 093500 | 2692756450 | 6870 | 6900 | 6900 | 6860 | 9497 |
| 550 | 20230712 | 093400 | 2627444260 | 6900 | 6900 | 6920 | 6890 | 8896 |
| 551 | 20230712 | 093300 | 2566011080 | 6910 | 6870 | 6910 | 6870 | 41145 |
| 552 | 20230712 | 093200 | 2282416860 | 6870 | 6830 | 6870 | 6820 | 11147 |
| 553 | 20230712 | 093100 | 2206046430 | 6830 | 6820 | 6850 | 6820 | 7339 |
| 554 | 20230712 | 093000 | 2155857670 | 6820 | 6810 | 6820 | 6800 | 2701 |
| 555 | 20230712 | 092900 | 2137457370 | 6820 | 6820 | 6830 | 6810 | 2516 |
| 556 | 20230712 | 092800 | 2120299650 | 6810 | 6820 | 6830 | 6810 | 3447 |
| 557 | 20230712 | 092700 | 2096774040 | 6820 | 6780 | 6820 | 6780 | 3507 |
| 558 | 20230712 | 092600 | 2072916000 | 6770 | 6780 | 6790 | 6760 | 8430 |
| 559 | 20230712 | 092500 | 2015881120 | 6780 | 6780 | 6790 | 6770 | 9176 |
| 560 | 20230712 | 092400 | 1953661410 | 6790 | 6800 | 6810 | 6780 | 5461 |
| 561 | 20230712 | 092300 | 1916521190 | 6810 | 6760 | 6810 | 6760 | 9318 |
| 562 | 20230712 | 092200 | 1853387860 | 6770 | 6770 | 6790 | 6750 | 8143 |
| 563 | 20230712 | 092100 | 1798323980 | 6770 | 6810 | 6810 | 6760 | 5295 |
| 564 | 20230712 | 092000 | 1762418220 | 6810 | 6840 | 6860 | 6780 | 12398 |
| 565 | 20230712 | 091900 | 1678030110 | 6830 | 6850 | 6860 | 6820 | 10116 |
| 566 | 20230712 | 091800 | 1608797050 | 6850 | 6860 | 6870 | 6820 | 12364 |
| 567 | 20230712 | 091700 | 1524175410 | 6860 | 6850 | 6880 | 6820 | 14747 |
| 568 | 20230712 | 091600 | 1422992570 | 6850 | 6810 | 6860 | 6800 | 21216 |
| 569 | 20230712 | 091500 | 1277958050 | 6810 | 6820 | 6820 | 6810 | 4105 |
| 570 | 20230712 | 091400 | 1249994040 | 6820 | 6830 | 6830 | 6810 | 7055 |
| 571 | 20230712 | 091300 | 1201874650 | 6830 | 6820 | 6830 | 6820 | 5189 |
| 572 | 20230712 | 091200 | 1166445900 | 6830 | 6820 | 6840 | 6820 | 8172 |
| 573 | 20230712 | 091100 | 1110622420 | 6830 | 6820 | 6850 | 6820 | 16569 |
| 574 | 20230712 | 091000 | 997334770 | 6820 | 6820 | 6840 | 6790 | 23241 |
| 575 | 20230712 | 090900 | 839049230 | 6810 | 6770 | 6850 | 6770 | 15320 |
| 576 | 20230712 | 090800 | 734677330 | 6760 | 6740 | 6760 | 6720 | 8174 |
| 577 | 20230712 | 090700 | 679557750 | 6740 | 6780 | 6790 | 6740 | 10666 |
| 578 | 20230712 | 090600 | 607371760 | 6780 | 6840 | 6840 | 6780 | 18437 |
| 579 | 20230712 | 090500 | 481699020 | 6830 | 6820 | 6850 | 6800 | 19888 |
| 580 | 20230712 | 090400 | 346028630 | 6850 | 6780 | 6850 | 6760 | 25087 |
| 581 | 20230712 | 090300 | 175122210 | 6780 | 6710 | 6790 | 6710 | 11428 |
| 582 | 20230712 | 090200 | 97915210 | 6720 | 6700 | 6720 | 6650 | 4219 |
| 583 | 20230712 | 090100 | 69690650 | 6690 | 6720 | 6730 | 6690 | 3602 |
| 584 | 20230712 | 090000 | 45514480 | 6720 | 6640 | 6730 | 6640 | 6809 |