29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 3 | 20230706 | 184300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20230706 | 184200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20230706 | 184100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20230706 | 184000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20230706 | 183900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20230706 | 183800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20230706 | 183700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20230706 | 183600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20230706 | 183500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20230706 | 183400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20230706 | 183300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20230706 | 183200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20230706 | 183100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20230706 | 183000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20230706 | 182900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20230706 | 182800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20230706 | 182700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20230706 | 182600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20230706 | 182500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20230706 | 182400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20230706 | 182300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20230706 | 182200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20230706 | 182100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20230706 | 182000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20230706 | 181900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20230706 | 181800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20230706 | 181700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20230706 | 181600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20230706 | 181500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20230706 | 181400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 33 | 20230706 | 181300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20230706 | 181200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20230706 | 181100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20230706 | 181000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20230706 | 180900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20230706 | 180800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20230706 | 180700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20230706 | 180600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20230706 | 180500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20230706 | 180400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20230706 | 180300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20230706 | 180200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20230706 | 180100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20230706 | 180000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20230706 | 175900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20230706 | 175800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20230706 | 175700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20230706 | 175600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20230706 | 175500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20230706 | 175400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20230706 | 175300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20230706 | 175200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20230706 | 175100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20230706 | 175000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20230706 | 174900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20230706 | 174800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20230706 | 174700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20230706 | 174600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20230706 | 174500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20230706 | 174400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 63 | 20230706 | 174300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20230706 | 174200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20230706 | 174100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20230706 | 174000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20230706 | 173900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20230706 | 173800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20230706 | 173700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20230706 | 173600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20230706 | 173500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20230706 | 173400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20230706 | 173300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20230706 | 173200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20230706 | 173100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20230706 | 173000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20230706 | 172900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20230706 | 172800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20230706 | 172700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20230706 | 172600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20230706 | 172500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20230706 | 172400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20230706 | 172300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20230706 | 172200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20230706 | 172100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20230706 | 172000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20230706 | 171900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20230706 | 171800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20230706 | 171700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20230706 | 171600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20230706 | 171500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20230706 | 171400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 93 | 20230706 | 171300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20230706 | 171200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20230706 | 171100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20230706 | 171000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20230706 | 170900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20230706 | 170800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20230706 | 170700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20230706 | 170600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20230706 | 170500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20230706 | 170400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20230706 | 170300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20230706 | 170200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20230706 | 170100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20230706 | 170000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20230706 | 165900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20230706 | 165800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20230706 | 165700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20230706 | 165600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20230706 | 165500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20230706 | 165400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20230706 | 165300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20230706 | 165200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20230706 | 165100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20230706 | 165000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20230706 | 164900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20230706 | 164800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20230706 | 164700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20230706 | 164600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20230706 | 164500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20230706 | 164400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 123 | 20230706 | 164300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20230706 | 164200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20230706 | 164100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20230706 | 164000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20230706 | 163900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20230706 | 163800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20230706 | 163700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20230706 | 163600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20230706 | 163500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20230706 | 163400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20230706 | 163300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20230706 | 163200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20230706 | 163100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20230706 | 163000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20230706 | 162900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20230706 | 162800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20230706 | 162700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20230706 | 162600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20230706 | 162500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20230706 | 162400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20230706 | 162300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20230706 | 162200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20230706 | 162100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20230706 | 162000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20230706 | 161900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20230706 | 161800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20230706 | 161700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20230706 | 161600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20230706 | 161500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20230706 | 161400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 153 | 20230706 | 161300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20230706 | 161200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20230706 | 161100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20230706 | 161000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20230706 | 160900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20230706 | 160800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20230706 | 160700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20230706 | 160600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20230706 | 160500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20230706 | 160400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20230706 | 160300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20230706 | 160200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20230706 | 160100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20230706 | 160000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20230706 | 155900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20230706 | 155800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20230706 | 155700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20230706 | 155600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20230706 | 155500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20230706 | 155400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20230706 | 155300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20230706 | 155200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20230706 | 155100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20230706 | 155000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20230706 | 154900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20230706 | 154800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20230706 | 154700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20230706 | 154600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20230706 | 154500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20230706 | 154400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 183 | 20230706 | 154300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20230706 | 154200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20230706 | 154100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20230706 | 154000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20230706 | 153900 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20230706 | 153800 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20230706 | 153700 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20230706 | 153600 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20230706 | 153500 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20230706 | 153400 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20230706 | 153300 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20230706 | 153200 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20230706 | 153100 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20230706 | 153000 | 2822149400 | 6620 | 6620 | 6620 | 6620 | 3205 |
| 197 | 20230706 | 152900 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20230706 | 152800 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20230706 | 152700 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230706 | 152600 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230706 | 152500 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230706 | 152400 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230706 | 152300 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230706 | 152200 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230706 | 152100 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230706 | 152000 | 2800932300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20230706 | 151900 | 2800932300 | 6600 | 6550 | 6600 | 6540 | 1302 |
| 208 | 20230706 | 151800 | 2792374570 | 6600 | 6550 | 6600 | 6540 | 2526 |
| 209 | 20230706 | 151700 | 2775842230 | 6550 | 6560 | 6570 | 6550 | 410 |
| 210 | 20230706 | 151600 | 2773156310 | 6590 | 6540 | 6590 | 6540 | 3934 |
| 211 | 20230706 | 151500 | 2747302000 | 6550 | 6550 | 6560 | 6540 | 1222 |
| 212 | 20230706 | 151400 | 2739300580 | 6550 | 6550 | 6560 | 6540 | 1444 |
| 213 | 20230706 | 151300 | 2729842550 | 6550 | 6550 | 6560 | 6550 | 766 |
| 214 | 20230706 | 151200 | 2724825160 | 6550 | 6550 | 6560 | 6550 | 1033 |
| 215 | 20230706 | 151100 | 2718059000 | 6550 | 6550 | 6570 | 6550 | 1828 |
| 216 | 20230706 | 151000 | 2706075510 | 6550 | 6560 | 6570 | 6550 | 1859 |
| 217 | 20230706 | 150900 | 2693883710 | 6560 | 6550 | 6560 | 6550 | 3619 |
| 218 | 20230706 | 150800 | 2670165730 | 6550 | 6560 | 6570 | 6550 | 5447 |
| 219 | 20230706 | 150700 | 2634445290 | 6570 | 6580 | 6580 | 6560 | 3206 |
| 220 | 20230706 | 150600 | 2613364030 | 6580 | 6580 | 6590 | 6580 | 716 |
| 221 | 20230706 | 150500 | 2608651430 | 6580 | 6580 | 6590 | 6580 | 1295 |
| 222 | 20230706 | 150400 | 2600130180 | 6580 | 6580 | 6600 | 6580 | 1068 |
| 223 | 20230706 | 150300 | 2593100850 | 6590 | 6580 | 6590 | 6580 | 1143 |
| 224 | 20230706 | 150200 | 2585579880 | 6580 | 6590 | 6600 | 6580 | 1077 |
| 225 | 20230706 | 150100 | 2578491540 | 6590 | 6570 | 6590 | 6570 | 2935 |
| 226 | 20230706 | 150000 | 2559189270 | 6580 | 6570 | 6600 | 6570 | 1824 |
| 227 | 20230706 | 145900 | 2547196130 | 6580 | 6590 | 6590 | 6570 | 1320 |
| 228 | 20230706 | 145800 | 2538506280 | 6580 | 6580 | 6590 | 6580 | 859 |
| 229 | 20230706 | 145700 | 2532850410 | 6580 | 6600 | 6610 | 6580 | 1029 |
| 230 | 20230706 | 145600 | 2526070130 | 6630 | 6600 | 6630 | 6570 | 1921 |
| 231 | 20230706 | 145500 | 2513419060 | 6600 | 6580 | 6640 | 6580 | 1778 |
| 232 | 20230706 | 145400 | 2501695220 | 6580 | 6590 | 6590 | 6580 | 2052 |
| 233 | 20230706 | 145300 | 2488184250 | 6590 | 6590 | 6600 | 6590 | 1602 |
| 234 | 20230706 | 145200 | 2477622580 | 6590 | 6600 | 6600 | 6590 | 1435 |
| 235 | 20230706 | 145100 | 2468156840 | 6600 | 6600 | 6610 | 6600 | 890 |
| 236 | 20230706 | 145000 | 2462282740 | 6600 | 6610 | 6610 | 6600 | 1637 |
| 237 | 20230706 | 144900 | 2451474530 | 6610 | 6620 | 6620 | 6610 | 345 |
| 238 | 20230706 | 144800 | 2449193080 | 6620 | 6610 | 6630 | 6610 | 1076 |
| 239 | 20230706 | 144700 | 2442073810 | 6620 | 6610 | 6640 | 6610 | 584 |
| 240 | 20230706 | 144600 | 2438206500 | 6610 | 6610 | 6610 | 6610 | 0 |
| 241 | 20230706 | 144500 | 2438206500 | 6610 | 6620 | 6620 | 6610 | 852 |
| 242 | 20230706 | 144400 | 2432574170 | 6610 | 6620 | 6630 | 6610 | 596 |
| 243 | 20230706 | 144300 | 2428628600 | 6620 | 6630 | 6630 | 6620 | 52 |
| 244 | 20230706 | 144200 | 2428284090 | 6620 | 6620 | 6630 | 6620 | 714 |
| 245 | 20230706 | 144100 | 2423557260 | 6620 | 6620 | 6620 | 6620 | 110 |
| 246 | 20230706 | 144000 | 2422829060 | 6620 | 6620 | 6620 | 6620 | 70 |
| 247 | 20230706 | 143900 | 2422365660 | 6620 | 6620 | 6620 | 6620 | 100 |
| 248 | 20230706 | 143800 | 2421703660 | 6620 | 6620 | 6620 | 6610 | 621 |
| 249 | 20230706 | 143700 | 2417595890 | 6630 | 6610 | 6630 | 6610 | 285 |
| 250 | 20230706 | 143600 | 2415707480 | 6610 | 6610 | 6610 | 6610 | 189 |
| 251 | 20230706 | 143500 | 2414458190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 252 | 20230706 | 143400 | 2414458190 | 6610 | 6600 | 6610 | 6600 | 643 |
| 253 | 20230706 | 143300 | 2410208360 | 6610 | 6610 | 6610 | 6610 | 347 |
| 254 | 20230706 | 143200 | 2407914690 | 6610 | 6610 | 6610 | 6610 | 44 |
| 255 | 20230706 | 143100 | 2407623850 | 6610 | 6610 | 6620 | 6610 | 1035 |
| 256 | 20230706 | 143000 | 2400782490 | 6620 | 6610 | 6620 | 6610 | 425 |
| 257 | 20230706 | 142900 | 2397972590 | 6610 | 6620 | 6620 | 6610 | 290 |
| 258 | 20230706 | 142800 | 2396053480 | 6620 | 6620 | 6640 | 6620 | 1239 |
| 259 | 20230706 | 142700 | 2387844980 | 6630 | 6630 | 6640 | 6620 | 418 |
| 260 | 20230706 | 142600 | 2385072290 | 6670 | 6670 | 6670 | 6670 | 0 |
| 261 | 20230706 | 142500 | 2385072290 | 6670 | 6620 | 6670 | 6610 | 3630 |
| 262 | 20230706 | 142400 | 2361007460 | 6610 | 6620 | 6620 | 6610 | 105 |
| 263 | 20230706 | 142300 | 2360313400 | 6620 | 6620 | 6620 | 6620 | 38 |
| 264 | 20230706 | 142200 | 2360061840 | 6610 | 6610 | 6610 | 6610 | 179 |
| 265 | 20230706 | 142100 | 2358878650 | 6620 | 6620 | 6660 | 6620 | 676 |
| 266 | 20230706 | 142000 | 2354391210 | 6630 | 6620 | 6630 | 6620 | 55 |
| 267 | 20230706 | 141900 | 2354027060 | 6610 | 6610 | 6620 | 6610 | 240 |
| 268 | 20230706 | 141800 | 2352438660 | 6620 | 6650 | 6650 | 6620 | 148 |
| 269 | 20230706 | 141700 | 2351458870 | 6650 | 6610 | 6650 | 6600 | 342 |
| 270 | 20230706 | 141600 | 2349192500 | 6610 | 6600 | 6610 | 6600 | 685 |
| 271 | 20230706 | 141500 | 2344670890 | 6600 | 6600 | 6600 | 6600 | 65 |
| 272 | 20230706 | 141400 | 2344241890 | 6610 | 6600 | 6610 | 6600 | 31 |
| 273 | 20230706 | 141300 | 2344037180 | 6610 | 6620 | 6620 | 6610 | 1559 |
| 274 | 20230706 | 141200 | 2333732090 | 6620 | 6620 | 6620 | 6620 | 1 |
| 275 | 20230706 | 141100 | 2333725470 | 6610 | 6610 | 6620 | 6610 | 110 |
| 276 | 20230706 | 141000 | 2332998360 | 6620 | 6610 | 6620 | 6610 | 557 |
| 277 | 20230706 | 140900 | 2329311620 | 6610 | 6610 | 6620 | 6610 | 37 |
| 278 | 20230706 | 140800 | 2329066950 | 6610 | 6610 | 6610 | 6610 | 181 |
| 279 | 20230706 | 140700 | 2327870540 | 6620 | 6620 | 6620 | 6610 | 91 |
| 280 | 20230706 | 140600 | 2327268720 | 6620 | 6620 | 6620 | 6610 | 79 |
| 281 | 20230706 | 140500 | 2326746090 | 6610 | 6610 | 6620 | 6610 | 1148 |
| 282 | 20230706 | 140400 | 2319157770 | 6610 | 6610 | 6620 | 6610 | 1129 |
| 283 | 20230706 | 140300 | 2311694640 | 6610 | 6610 | 6610 | 6610 | 4207 |
| 284 | 20230706 | 140200 | 2283886370 | 6610 | 6610 | 6620 | 6610 | 625 |
| 285 | 20230706 | 140100 | 2279752120 | 6610 | 6610 | 6610 | 6610 | 160 |
| 286 | 20230706 | 140000 | 2278694520 | 6610 | 6620 | 6620 | 6610 | 269 |
| 287 | 20230706 | 135900 | 2276914430 | 6610 | 6610 | 6610 | 6610 | 192 |
| 288 | 20230706 | 135800 | 2275645310 | 6610 | 6600 | 6610 | 6600 | 92 |
| 289 | 20230706 | 135700 | 2275037660 | 6600 | 6600 | 6610 | 6600 | 697 |
| 290 | 20230706 | 135600 | 2270437260 | 6600 | 6600 | 6600 | 6590 | 368 |
| 291 | 20230706 | 135500 | 2268011140 | 6590 | 6590 | 6600 | 6590 | 802 |
| 292 | 20230706 | 135400 | 2262725610 | 6600 | 6590 | 6600 | 6590 | 1532 |
| 293 | 20230706 | 135300 | 2252629280 | 6590 | 6610 | 6610 | 6590 | 1258 |
| 294 | 20230706 | 135200 | 2244328450 | 6620 | 6610 | 6620 | 6600 | 198 |
| 295 | 20230706 | 135100 | 2243020120 | 6600 | 6590 | 6610 | 6590 | 228 |
| 296 | 20230706 | 135000 | 2241516350 | 6590 | 6590 | 6610 | 6590 | 184 |
| 297 | 20230706 | 134900 | 2240303190 | 6590 | 6600 | 6600 | 6590 | 55 |
| 298 | 20230706 | 134800 | 2239940630 | 6600 | 6580 | 6600 | 6580 | 232 |
| 299 | 20230706 | 134700 | 2238412740 | 6580 | 6580 | 6580 | 6580 | 191 |
| 300 | 20230706 | 134600 | 2237155960 | 6580 | 6590 | 6590 | 6580 | 224 |
| 301 | 20230706 | 134500 | 2235680260 | 6580 | 6580 | 6590 | 6580 | 153 |
| 302 | 20230706 | 134400 | 2234673500 | 6580 | 6580 | 6590 | 6580 | 281 |
| 303 | 20230706 | 134300 | 2232824470 | 6580 | 6580 | 6580 | 6580 | 47 |
| 304 | 20230706 | 134200 | 2232515210 | 6580 | 6590 | 6590 | 6580 | 401 |
| 305 | 20230706 | 134100 | 2229873940 | 6570 | 6580 | 6580 | 6570 | 2949 |
| 306 | 20230706 | 134000 | 2210476320 | 6590 | 6590 | 6590 | 6590 | 55 |
| 307 | 20230706 | 133900 | 2210113870 | 6580 | 6580 | 6590 | 6580 | 2606 |
| 308 | 20230706 | 133800 | 2192949140 | 6590 | 6590 | 6590 | 6580 | 1684 |
| 309 | 20230706 | 133700 | 2181863270 | 6580 | 6600 | 6600 | 6580 | 6213 |
| 310 | 20230706 | 133600 | 2140912090 | 6620 | 6590 | 6620 | 6590 | 190 |
| 311 | 20230706 | 133500 | 2139659540 | 6590 | 6590 | 6600 | 6590 | 277 |
| 312 | 20230706 | 133400 | 2137834030 | 6590 | 6590 | 6590 | 6590 | 331 |
| 313 | 20230706 | 133300 | 2135652740 | 6590 | 6600 | 6600 | 6590 | 295 |
| 314 | 20230706 | 133200 | 2133708590 | 6590 | 6600 | 6600 | 6590 | 2986 |
| 315 | 20230706 | 133100 | 2114001390 | 6590 | 6590 | 6600 | 6590 | 182 |
| 316 | 20230706 | 133000 | 2112801710 | 6590 | 6590 | 6590 | 6590 | 192 |
| 317 | 20230706 | 132900 | 2111536430 | 6590 | 6590 | 6590 | 6590 | 47 |
| 318 | 20230706 | 132800 | 2111226700 | 6590 | 6590 | 6600 | 6590 | 259 |
| 319 | 20230706 | 132700 | 2109519330 | 6590 | 6590 | 6590 | 6590 | 188 |
| 320 | 20230706 | 132600 | 2108280410 | 6590 | 6590 | 6600 | 6590 | 289 |
| 321 | 20230706 | 132500 | 2106374170 | 6600 | 6590 | 6600 | 6590 | 1393 |
| 322 | 20230706 | 132400 | 2097181100 | 6600 | 6600 | 6610 | 6600 | 908 |
| 323 | 20230706 | 132300 | 2091180690 | 6600 | 6600 | 6610 | 6590 | 282 |
| 324 | 20230706 | 132200 | 2089318500 | 6600 | 6600 | 6610 | 6600 | 172 |
| 325 | 20230706 | 132100 | 2088183290 | 6600 | 6600 | 6610 | 6600 | 4498 |
| 326 | 20230706 | 132000 | 2058496390 | 6600 | 6600 | 6600 | 6600 | 92 |
| 327 | 20230706 | 131900 | 2057889190 | 6610 | 6600 | 6610 | 6600 | 240 |
| 328 | 20230706 | 131800 | 2056304140 | 6610 | 6610 | 6610 | 6600 | 531 |
| 329 | 20230706 | 131700 | 2052794700 | 6600 | 6610 | 6620 | 6600 | 593 |
| 330 | 20230706 | 131600 | 2048874870 | 6610 | 6600 | 6610 | 6600 | 192 |
| 331 | 20230706 | 131500 | 2047607020 | 6610 | 6610 | 6610 | 6600 | 977 |
| 332 | 20230706 | 131400 | 2041153380 | 6610 | 6610 | 6610 | 6610 | 162 |
| 333 | 20230706 | 131300 | 2040082560 | 6610 | 6620 | 6620 | 6610 | 356 |
| 334 | 20230706 | 131200 | 2037728400 | 6620 | 6610 | 6620 | 6610 | 159 |
| 335 | 20230706 | 131100 | 2036677380 | 6610 | 6610 | 6610 | 6610 | 113 |
| 336 | 20230706 | 131000 | 2035930450 | 6610 | 6610 | 6620 | 6610 | 403 |
| 337 | 20230706 | 130900 | 2033264950 | 6620 | 6620 | 6620 | 6610 | 67 |
| 338 | 20230706 | 130800 | 2032821880 | 6610 | 6600 | 6620 | 6600 | 214 |
| 339 | 20230706 | 130700 | 2031407520 | 6610 | 6610 | 6610 | 6600 | 498 |
| 340 | 20230706 | 130600 | 2028118370 | 6610 | 6610 | 6610 | 6610 | 67 |
| 341 | 20230706 | 130500 | 2027675500 | 6610 | 6610 | 6610 | 6600 | 166 |
| 342 | 20230706 | 130400 | 2026579360 | 6600 | 6610 | 6610 | 6600 | 1057 |
| 343 | 20230706 | 130300 | 2019594100 | 6610 | 6620 | 6620 | 6610 | 54 |
| 344 | 20230706 | 130200 | 2019237090 | 6630 | 6620 | 6630 | 6610 | 570 |
| 345 | 20230706 | 130100 | 2015464480 | 6620 | 6620 | 6620 | 6610 | 323 |
| 346 | 20230706 | 130000 | 2013326470 | 6620 | 6620 | 6620 | 6620 | 154 |
| 347 | 20230706 | 125900 | 2012306990 | 6620 | 6620 | 6630 | 6620 | 270 |
| 348 | 20230706 | 125800 | 2010519490 | 6620 | 6620 | 6620 | 6620 | 159 |
| 349 | 20230706 | 125700 | 2009466910 | 6630 | 6620 | 6630 | 6620 | 165 |
| 350 | 20230706 | 125600 | 2008374480 | 6620 | 6620 | 6620 | 6620 | 148 |
| 351 | 20230706 | 125500 | 2007394720 | 6630 | 6620 | 6630 | 6620 | 177 |
| 352 | 20230706 | 125400 | 2006222080 | 6620 | 6620 | 6620 | 6620 | 89 |
| 353 | 20230706 | 125300 | 2005632900 | 6630 | 6620 | 6630 | 6620 | 184 |
| 354 | 20230706 | 125200 | 2004414520 | 6620 | 6630 | 6630 | 6620 | 245 |
| 355 | 20230706 | 125100 | 2002790300 | 6620 | 6610 | 6620 | 6610 | 131 |
| 356 | 20230706 | 125000 | 2001923950 | 6610 | 6610 | 6620 | 6610 | 167 |
| 357 | 20230706 | 124900 | 2000819470 | 6620 | 6640 | 6640 | 6620 | 547 |
| 358 | 20230706 | 124800 | 1997197730 | 6630 | 6640 | 6640 | 6630 | 2615 |
| 359 | 20230706 | 124700 | 1979859350 | 6630 | 6640 | 6640 | 6630 | 1416 |
| 360 | 20230706 | 124600 | 1970458390 | 6640 | 6640 | 6640 | 6640 | 91 |
| 361 | 20230706 | 124500 | 1969854150 | 6650 | 6650 | 6660 | 6640 | 4171 |
| 362 | 20230706 | 124400 | 1942117150 | 6650 | 6650 | 6660 | 6650 | 159 |
| 363 | 20230706 | 124300 | 1941059690 | 6650 | 6650 | 6660 | 6650 | 794 |
| 364 | 20230706 | 124200 | 1935779260 | 6660 | 6670 | 6680 | 6660 | 1851 |
| 365 | 20230706 | 124100 | 1923439970 | 6670 | 6660 | 6680 | 6660 | 801 |
| 366 | 20230706 | 124000 | 1918097430 | 6670 | 6650 | 6670 | 6650 | 359 |
| 367 | 20230706 | 123900 | 1915706730 | 6650 | 6660 | 6670 | 6650 | 906 |
| 368 | 20230706 | 123800 | 1909672360 | 6650 | 6660 | 6660 | 6650 | 694 |
| 369 | 20230706 | 123700 | 1905051880 | 6660 | 6640 | 6660 | 6640 | 925 |
| 370 | 20230706 | 123600 | 1898901120 | 6640 | 6640 | 6640 | 6630 | 255 |
| 371 | 20230706 | 123500 | 1897208120 | 6650 | 6640 | 6650 | 6640 | 132 |
| 372 | 20230706 | 123400 | 1896331630 | 6640 | 6640 | 6650 | 6630 | 4297 |
| 373 | 20230706 | 123300 | 1867796050 | 6640 | 6630 | 6640 | 6620 | 1602 |
| 374 | 20230706 | 123200 | 1857162320 | 6620 | 6620 | 6630 | 6620 | 597 |
| 375 | 20230706 | 123100 | 1853208140 | 6620 | 6610 | 6630 | 6610 | 360 |
| 376 | 20230706 | 123000 | 1850824680 | 6610 | 6600 | 6610 | 6600 | 260 |
| 377 | 20230706 | 122900 | 1849107650 | 6600 | 6610 | 6610 | 6600 | 205 |
| 378 | 20230706 | 122800 | 1847754460 | 6600 | 6610 | 6610 | 6600 | 123 |
| 379 | 20230706 | 122700 | 1846942200 | 6600 | 6600 | 6610 | 6600 | 242 |
| 380 | 20230706 | 122600 | 1845344340 | 6590 | 6600 | 6630 | 6590 | 856 |
| 381 | 20230706 | 122500 | 1839696310 | 6590 | 6600 | 6610 | 6590 | 393 |
| 382 | 20230706 | 122400 | 1837103330 | 6600 | 6600 | 6600 | 6600 | 647 |
| 383 | 20230706 | 122300 | 1832833130 | 6610 | 6600 | 6610 | 6590 | 402 |
| 384 | 20230706 | 122200 | 1830180170 | 6600 | 6600 | 6600 | 6590 | 968 |
| 385 | 20230706 | 122100 | 1823795700 | 6600 | 6590 | 6600 | 6590 | 2675 |
| 386 | 20230706 | 122000 | 1806151970 | 6600 | 6600 | 6600 | 6590 | 824 |
| 387 | 20230706 | 121900 | 1800721290 | 6600 | 6610 | 6610 | 6590 | 5874 |
| 388 | 20230706 | 121800 | 1761951260 | 6610 | 6610 | 6610 | 6600 | 1238 |
| 389 | 20230706 | 121700 | 1753770180 | 6610 | 6610 | 6620 | 6600 | 2228 |
| 390 | 20230706 | 121600 | 1739062260 | 6600 | 6610 | 6610 | 6600 | 4073 |
| 391 | 20230706 | 121500 | 1712159830 | 6610 | 6620 | 6620 | 6610 | 318 |
| 392 | 20230706 | 121400 | 1710056550 | 6620 | 6610 | 6620 | 6610 | 797 |
| 393 | 20230706 | 121300 | 1704787280 | 6630 | 6620 | 6630 | 6610 | 5224 |
| 394 | 20230706 | 121200 | 1670236950 | 6630 | 6640 | 6640 | 6630 | 206 |
| 395 | 20230706 | 121100 | 1668870670 | 6630 | 6630 | 6640 | 6620 | 3807 |
| 396 | 20230706 | 121000 | 1643636840 | 6640 | 6630 | 6640 | 6630 | 308 |
| 397 | 20230706 | 120900 | 1641594290 | 6640 | 6630 | 6640 | 6620 | 757 |
| 398 | 20230706 | 120800 | 1636576370 | 6630 | 6620 | 6630 | 6620 | 253 |
| 399 | 20230706 | 120700 | 1634900340 | 6620 | 6630 | 6630 | 6620 | 1074 |
| 400 | 20230706 | 120600 | 1627781250 | 6630 | 6630 | 6640 | 6630 | 427 |
| 401 | 20230706 | 120500 | 1624947740 | 6640 | 6630 | 6640 | 6630 | 384 |
| 402 | 20230706 | 120400 | 1622400060 | 6630 | 6620 | 6630 | 6620 | 700 |
| 403 | 20230706 | 120300 | 1617759820 | 6620 | 6630 | 6630 | 6610 | 5247 |
| 404 | 20230706 | 120200 | 1583047810 | 6620 | 6620 | 6630 | 6620 | 311 |
| 405 | 20230706 | 120100 | 1580988910 | 6630 | 6620 | 6630 | 6620 | 1690 |
| 406 | 20230706 | 120000 | 1569789710 | 6620 | 6620 | 6640 | 6620 | 3592 |
| 407 | 20230706 | 115900 | 1545960360 | 6620 | 6640 | 6640 | 6620 | 3298 |
| 408 | 20230706 | 115800 | 1524110170 | 6640 | 6640 | 6640 | 6630 | 402 |
| 409 | 20230706 | 115700 | 1521442420 | 6650 | 6640 | 6660 | 6630 | 187 |
| 410 | 20230706 | 115600 | 1520200460 | 6640 | 6660 | 6670 | 6630 | 9113 |
| 411 | 20230706 | 115500 | 1459587870 | 6660 | 6670 | 6670 | 6660 | 249 |
| 412 | 20230706 | 115400 | 1457929140 | 6670 | 6670 | 6670 | 6670 | 1303 |
| 413 | 20230706 | 115300 | 1449238130 | 6670 | 6670 | 6670 | 6670 | 207 |
| 414 | 20230706 | 115200 | 1447857440 | 6680 | 6690 | 6690 | 6670 | 281 |
| 415 | 20230706 | 115100 | 1445981880 | 6690 | 6670 | 6690 | 6670 | 326 |
| 416 | 20230706 | 115000 | 1443804540 | 6670 | 6670 | 6680 | 6670 | 3084 |
| 417 | 20230706 | 114900 | 1423234140 | 6670 | 6670 | 6680 | 6670 | 391 |
| 418 | 20230706 | 114800 | 1420625920 | 6670 | 6670 | 6680 | 6670 | 280 |
| 419 | 20230706 | 114700 | 1418758220 | 6670 | 6680 | 6680 | 6670 | 3327 |
| 420 | 20230706 | 114600 | 1396543510 | 6680 | 6690 | 6690 | 6680 | 98 |
| 421 | 20230706 | 114500 | 1395888290 | 6700 | 6680 | 6700 | 6680 | 923 |
| 422 | 20230706 | 114400 | 1389712920 | 6690 | 6680 | 6690 | 6680 | 256 |
| 423 | 20230706 | 114300 | 1388002810 | 6680 | 6680 | 6680 | 6680 | 68 |
| 424 | 20230706 | 114200 | 1387548570 | 6680 | 6690 | 6690 | 6680 | 321 |
| 425 | 20230706 | 114100 | 1385404050 | 6690 | 6690 | 6690 | 6680 | 986 |
| 426 | 20230706 | 114000 | 1378813500 | 6700 | 6690 | 6700 | 6690 | 325 |
| 427 | 20230706 | 113900 | 1376636690 | 6690 | 6690 | 6690 | 6690 | 141 |
| 428 | 20230706 | 113800 | 1375693400 | 6710 | 6710 | 6710 | 6690 | 97 |
| 429 | 20230706 | 113700 | 1375043450 | 6720 | 6690 | 6720 | 6690 | 673 |
| 430 | 20230706 | 113600 | 1370533630 | 6690 | 6700 | 6700 | 6690 | 1202 |
| 431 | 20230706 | 113500 | 1362482270 | 6690 | 6700 | 6700 | 6690 | 743 |
| 432 | 20230706 | 113400 | 1357508700 | 6690 | 6690 | 6700 | 6690 | 445 |
| 433 | 20230706 | 113300 | 1354528640 | 6690 | 6690 | 6690 | 6690 | 232 |
| 434 | 20230706 | 113200 | 1352976560 | 6690 | 6690 | 6700 | 6690 | 286 |
| 435 | 20230706 | 113100 | 1351062210 | 6690 | 6690 | 6700 | 6690 | 291 |
| 436 | 20230706 | 113000 | 1349113840 | 6680 | 6680 | 6690 | 6680 | 236 |
| 437 | 20230706 | 112900 | 1347537260 | 6680 | 6680 | 6700 | 6680 | 202 |
| 438 | 20230706 | 112800 | 1346186870 | 6690 | 6680 | 6690 | 6680 | 585 |
| 439 | 20230706 | 112700 | 1342276160 | 6680 | 6680 | 6690 | 6680 | 1836 |
| 440 | 20230706 | 112600 | 1330010640 | 6680 | 6690 | 6700 | 6680 | 4312 |
| 441 | 20230706 | 112500 | 1301183840 | 6690 | 6690 | 6700 | 6690 | 325 |
| 442 | 20230706 | 112400 | 1299009560 | 6690 | 6690 | 6700 | 6690 | 485 |
| 443 | 20230706 | 112300 | 1295761760 | 6690 | 6690 | 6700 | 6690 | 512 |
| 444 | 20230706 | 112200 | 1292335460 | 6690 | 6680 | 6700 | 6680 | 319 |
| 445 | 20230706 | 112100 | 1290201720 | 6700 | 6690 | 6700 | 6680 | 2126 |
| 446 | 20230706 | 112000 | 1275977020 | 6700 | 6680 | 6700 | 6680 | 237 |
| 447 | 20230706 | 111900 | 1274392010 | 6680 | 6680 | 6690 | 6670 | 455 |
| 448 | 20230706 | 111800 | 1271353180 | 6680 | 6680 | 6680 | 6670 | 407 |
| 449 | 20230706 | 111700 | 1268636270 | 6680 | 6680 | 6690 | 6680 | 1341 |
| 450 | 20230706 | 111600 | 1259675460 | 6690 | 6690 | 6690 | 6680 | 357 |
| 451 | 20230706 | 111500 | 1257290450 | 6680 | 6680 | 6690 | 6680 | 372 |
| 452 | 20230706 | 111400 | 1254805300 | 6690 | 6680 | 6690 | 6680 | 1447 |
| 453 | 20230706 | 111300 | 1245130970 | 6680 | 6700 | 6700 | 6680 | 296 |
| 454 | 20230706 | 111200 | 1243151090 | 6690 | 6690 | 6700 | 6690 | 303 |
| 455 | 20230706 | 111100 | 1241123900 | 6700 | 6690 | 6700 | 6680 | 2042 |
| 456 | 20230706 | 111000 | 1227463650 | 6700 | 6730 | 6730 | 6700 | 17589 |
| 457 | 20230706 | 110900 | 1109317700 | 6730 | 6740 | 6740 | 6730 | 142 |
| 458 | 20230706 | 110800 | 1108362030 | 6730 | 6730 | 6740 | 6730 | 224 |
| 459 | 20230706 | 110700 | 1106854360 | 6730 | 6730 | 6730 | 6730 | 63 |
| 460 | 20230706 | 110600 | 1106430370 | 6730 | 6740 | 6740 | 6730 | 270 |
| 461 | 20230706 | 110500 | 1104612230 | 6750 | 6740 | 6750 | 6730 | 963 |
| 462 | 20230706 | 110400 | 1098120980 | 6750 | 6730 | 6750 | 6730 | 148 |
| 463 | 20230706 | 110300 | 1097123950 | 6730 | 6740 | 6750 | 6730 | 1131 |
| 464 | 20230706 | 110200 | 1089510100 | 6730 | 6730 | 6740 | 6730 | 217 |
| 465 | 20230706 | 110100 | 1088049370 | 6730 | 6730 | 6740 | 6730 | 167 |
| 466 | 20230706 | 110000 | 1086925440 | 6740 | 6720 | 6740 | 6720 | 544 |
| 467 | 20230706 | 105900 | 1083266710 | 6710 | 6730 | 6730 | 6710 | 1478 |
| 468 | 20230706 | 105800 | 1073335460 | 6730 | 6720 | 6730 | 6720 | 191 |
| 469 | 20230706 | 105700 | 1072051440 | 6720 | 6730 | 6730 | 6720 | 1591 |
| 470 | 20230706 | 105600 | 1061358180 | 6720 | 6710 | 6730 | 6710 | 408 |
| 471 | 20230706 | 105500 | 1058615610 | 6720 | 6710 | 6720 | 6710 | 811 |
| 472 | 20230706 | 105400 | 1053167530 | 6720 | 6720 | 6720 | 6710 | 1209 |
| 473 | 20230706 | 105300 | 1045053430 | 6720 | 6720 | 6730 | 6720 | 1225 |
| 474 | 20230706 | 105200 | 1036821170 | 6720 | 6740 | 6740 | 6720 | 230 |
| 475 | 20230706 | 105100 | 1035274420 | 6750 | 6710 | 6750 | 6700 | 1812 |
| 476 | 20230706 | 105000 | 1023113560 | 6710 | 6720 | 6720 | 6710 | 1833 |
| 477 | 20230706 | 104900 | 1010810360 | 6720 | 6730 | 6730 | 6720 | 292 |
| 478 | 20230706 | 104800 | 1008848010 | 6730 | 6720 | 6730 | 6720 | 1160 |
| 479 | 20230706 | 104700 | 1001042540 | 6740 | 6760 | 6760 | 6700 | 30997 |
| 480 | 20230706 | 104600 | 792810210 | 6760 | 6750 | 6760 | 6750 | 333 |
| 481 | 20230706 | 104500 | 790562040 | 6750 | 6750 | 6750 | 6750 | 140 |
| 482 | 20230706 | 104400 | 789617040 | 6750 | 6760 | 6760 | 6750 | 67 |
| 483 | 20230706 | 104300 | 789164690 | 6750 | 6760 | 6760 | 6740 | 3997 |
| 484 | 20230706 | 104200 | 762178240 | 6760 | 6770 | 6780 | 6760 | 3334 |
| 485 | 20230706 | 104100 | 739613660 | 6770 | 6770 | 6780 | 6770 | 231 |
| 486 | 20230706 | 104000 | 738048010 | 6780 | 6780 | 6780 | 6780 | 250 |
| 487 | 20230706 | 103900 | 736353010 | 6770 | 6770 | 6790 | 6770 | 146 |
| 488 | 20230706 | 103800 | 735364370 | 6770 | 6780 | 6790 | 6770 | 1325 |
| 489 | 20230706 | 103700 | 726376610 | 6780 | 6780 | 6780 | 6780 | 1012 |
| 490 | 20230706 | 103600 | 719515250 | 6780 | 6780 | 6790 | 6780 | 181 |
| 491 | 20230706 | 103500 | 718287880 | 6790 | 6790 | 6790 | 6790 | 305 |
| 492 | 20230706 | 103400 | 716216930 | 6790 | 6810 | 6810 | 6790 | 69 |
| 493 | 20230706 | 103300 | 715748320 | 6790 | 6800 | 6810 | 6790 | 1636 |
| 494 | 20230706 | 103200 | 704637700 | 6800 | 6810 | 6810 | 6800 | 104 |
| 495 | 20230706 | 103100 | 703930100 | 6820 | 6800 | 6820 | 6800 | 1387 |
| 496 | 20230706 | 103000 | 694496160 | 6790 | 6790 | 6790 | 6790 | 2839 |
| 497 | 20230706 | 102900 | 675219350 | 6790 | 6790 | 6790 | 6790 | 2 |
| 498 | 20230706 | 102800 | 675205770 | 6790 | 6790 | 6790 | 6780 | 317 |
| 499 | 20230706 | 102700 | 673053470 | 6800 | 6790 | 6800 | 6790 | 114 |
| 500 | 20230706 | 102600 | 672279390 | 6790 | 6790 | 6790 | 6790 | 53 |
| 501 | 20230706 | 102500 | 671919520 | 6800 | 6790 | 6800 | 6790 | 1016 |
| 502 | 20230706 | 102400 | 665020850 | 6790 | 6790 | 6790 | 6790 | 782 |
| 503 | 20230706 | 102300 | 659711070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 504 | 20230706 | 102200 | 659711070 | 6790 | 6790 | 6790 | 6790 | 33 |
| 505 | 20230706 | 102100 | 659487000 | 6790 | 6790 | 6790 | 6790 | 1012 |
| 506 | 20230706 | 102000 | 652615520 | 6800 | 6800 | 6800 | 6800 | 707 |
| 507 | 20230706 | 101900 | 647807920 | 6790 | 6790 | 6790 | 6790 | 13 |
| 508 | 20230706 | 101800 | 647719650 | 6790 | 6790 | 6790 | 6790 | 12 |
| 509 | 20230706 | 101700 | 647638170 | 6800 | 6800 | 6800 | 6800 | 82 |
| 510 | 20230706 | 101600 | 647080570 | 6790 | 6790 | 6790 | 6780 | 1166 |
| 511 | 20230706 | 101500 | 639163560 | 6790 | 6780 | 6790 | 6780 | 859 |
| 512 | 20230706 | 101400 | 633339520 | 6780 | 6780 | 6780 | 6780 | 1554 |
| 513 | 20230706 | 101300 | 622803400 | 6780 | 6790 | 6790 | 6780 | 35 |
| 514 | 20230706 | 101200 | 622565880 | 6790 | 6800 | 6800 | 6790 | 1425 |
| 515 | 20230706 | 101100 | 612888670 | 6790 | 6790 | 6790 | 6790 | 0 |
| 516 | 20230706 | 101000 | 612888670 | 6790 | 6790 | 6790 | 6790 | 13 |
| 517 | 20230706 | 100900 | 612800400 | 6790 | 6790 | 6790 | 6790 | 12 |
| 518 | 20230706 | 100800 | 612718920 | 6800 | 6800 | 6800 | 6800 | 77 |
| 519 | 20230706 | 100700 | 612195320 | 6790 | 6800 | 6800 | 6790 | 80 |
| 520 | 20230706 | 100600 | 611651920 | 6790 | 6800 | 6800 | 6790 | 272 |
| 521 | 20230706 | 100500 | 609804170 | 6790 | 6790 | 6790 | 6790 | 1506 |
| 522 | 20230706 | 100400 | 599578430 | 6800 | 6820 | 6820 | 6800 | 700 |
| 523 | 20230706 | 100300 | 594814430 | 6800 | 6820 | 6820 | 6800 | 115 |
| 524 | 20230706 | 100200 | 594030370 | 6820 | 6800 | 6820 | 6800 | 21 |
| 525 | 20230706 | 100100 | 593887480 | 6810 | 6810 | 6820 | 6800 | 1021 |
| 526 | 20230706 | 100000 | 586943840 | 6810 | 6820 | 6820 | 6810 | 83 |
| 527 | 20230706 | 095900 | 586378570 | 6820 | 6810 | 6830 | 6810 | 134 |
| 528 | 20230706 | 095800 | 585464810 | 6820 | 6820 | 6820 | 6820 | 502 |
| 529 | 20230706 | 095700 | 582041170 | 6810 | 6810 | 6810 | 6810 | 12 |
| 530 | 20230706 | 095600 | 581959450 | 6820 | 6820 | 6830 | 6820 | 2292 |
| 531 | 20230706 | 095500 | 566328000 | 6820 | 6820 | 6820 | 6820 | 291 |
| 532 | 20230706 | 095400 | 564343380 | 6820 | 6820 | 6820 | 6810 | 202 |
| 533 | 20230706 | 095300 | 562966120 | 6810 | 6810 | 6810 | 6810 | 1012 |
| 534 | 20230706 | 095200 | 556074400 | 6810 | 6830 | 6830 | 6810 | 119 |
| 535 | 20230706 | 095100 | 555261680 | 6810 | 6810 | 6810 | 6810 | 47 |
| 536 | 20230706 | 095000 | 554941610 | 6820 | 6810 | 6820 | 6800 | 278 |
| 537 | 20230706 | 094900 | 553046510 | 6810 | 6800 | 6810 | 6800 | 113 |
| 538 | 20230706 | 094800 | 552277990 | 6800 | 6810 | 6810 | 6800 | 83 |
| 539 | 20230706 | 094700 | 551712890 | 6810 | 6810 | 6810 | 6810 | 12 |
| 540 | 20230706 | 094600 | 551631170 | 6820 | 6820 | 6820 | 6820 | 46 |
| 541 | 20230706 | 094500 | 551317450 | 6800 | 6810 | 6820 | 6800 | 536 |
| 542 | 20230706 | 094400 | 547672410 | 6810 | 6790 | 6810 | 6790 | 766 |
| 543 | 20230706 | 094300 | 542465190 | 6800 | 6800 | 6800 | 6790 | 3211 |
| 544 | 20230706 | 094200 | 520641390 | 6800 | 6810 | 6810 | 6800 | 899 |
| 545 | 20230706 | 094100 | 514519630 | 6810 | 6820 | 6820 | 6810 | 574 |
| 546 | 20230706 | 094000 | 510610550 | 6830 | 6820 | 6830 | 6820 | 63 |
| 547 | 20230706 | 093900 | 510180870 | 6820 | 6820 | 6820 | 6820 | 654 |
| 548 | 20230706 | 093800 | 505720590 | 6810 | 6810 | 6820 | 6810 | 241 |
| 549 | 20230706 | 093700 | 504079370 | 6820 | 6820 | 6820 | 6820 | 178 |
| 550 | 20230706 | 093600 | 502865410 | 6830 | 6840 | 6840 | 6830 | 215 |
| 551 | 20230706 | 093500 | 501396840 | 6830 | 6840 | 6840 | 6830 | 541 |
| 552 | 20230706 | 093400 | 497699240 | 6840 | 6820 | 6840 | 6820 | 25 |
| 553 | 20230706 | 093300 | 497528500 | 6830 | 6820 | 6850 | 6820 | 1027 |
| 554 | 20230706 | 093200 | 490523260 | 6820 | 6820 | 6820 | 6810 | 138 |
| 555 | 20230706 | 093100 | 489582220 | 6820 | 6820 | 6820 | 6790 | 37 |
| 556 | 20230706 | 093000 | 489330270 | 6800 | 6790 | 6820 | 6790 | 2295 |
| 557 | 20230706 | 092900 | 473742980 | 6790 | 6780 | 6790 | 6770 | 1050 |
| 558 | 20230706 | 092800 | 466622580 | 6780 | 6770 | 6780 | 6770 | 20 |
| 559 | 20230706 | 092700 | 466487160 | 6770 | 6770 | 6770 | 6770 | 245 |
| 560 | 20230706 | 092600 | 464828510 | 6770 | 6770 | 6780 | 6770 | 244 |
| 561 | 20230706 | 092500 | 463176620 | 6770 | 6770 | 6770 | 6770 | 36 |
| 562 | 20230706 | 092400 | 462932900 | 6770 | 6760 | 6770 | 6760 | 136 |
| 563 | 20230706 | 092300 | 462013190 | 6760 | 6770 | 6780 | 6760 | 442 |
| 564 | 20230706 | 092200 | 459020030 | 6760 | 6770 | 6770 | 6760 | 1923 |
| 565 | 20230706 | 092100 | 446012700 | 6770 | 6770 | 6780 | 6770 | 1169 |
| 566 | 20230706 | 092000 | 438098560 | 6770 | 6800 | 6800 | 6770 | 3633 |
| 567 | 20230706 | 091900 | 413455570 | 6800 | 6800 | 6800 | 6790 | 90 |
| 568 | 20230706 | 091800 | 412844310 | 6800 | 6800 | 6800 | 6800 | 98 |
| 569 | 20230706 | 091700 | 412177910 | 6790 | 6790 | 6800 | 6790 | 44 |
| 570 | 20230706 | 091600 | 411879140 | 6790 | 6780 | 6790 | 6780 | 1033 |
| 571 | 20230706 | 091500 | 404869400 | 6790 | 6790 | 6800 | 6780 | 394 |
| 572 | 20230706 | 091400 | 402193820 | 6790 | 6790 | 6790 | 6780 | 881 |
| 573 | 20230706 | 091300 | 396213160 | 6780 | 6790 | 6800 | 6780 | 1953 |
| 574 | 20230706 | 091200 | 382956440 | 6790 | 6800 | 6810 | 6780 | 842 |
| 575 | 20230706 | 091100 | 377243560 | 6800 | 6780 | 6800 | 6780 | 459 |
| 576 | 20230706 | 091000 | 374124370 | 6780 | 6810 | 6820 | 6780 | 3801 |
| 577 | 20230706 | 090900 | 348282680 | 6810 | 6820 | 6840 | 6800 | 3500 |
| 578 | 20230706 | 090800 | 324475540 | 6820 | 6840 | 6870 | 6820 | 840 |
| 579 | 20230706 | 090700 | 318734590 | 6830 | 6800 | 6830 | 6800 | 1751 |
| 580 | 20230706 | 090600 | 306794370 | 6800 | 6800 | 6820 | 6790 | 1308 |
| 581 | 20230706 | 090500 | 297898780 | 6800 | 6790 | 6800 | 6790 | 713 |
| 582 | 20230706 | 090400 | 293054510 | 6790 | 6790 | 6790 | 6780 | 1649 |
| 583 | 20230706 | 090300 | 281865250 | 6790 | 6800 | 6840 | 6790 | 2728 |
| 584 | 20230706 | 090200 | 263320280 | 6840 | 6780 | 6840 | 6780 | 3400 |
| 585 | 20230706 | 090100 | 240204420 | 6780 | 6800 | 6800 | 6770 | 1892 |
| 586 | 20230706 | 090000 | 227377220 | 6800 | 6730 | 6930 | 6720 | 33708 |