31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 3 | 20230707 | 192700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230707 | 192600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230707 | 192500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230707 | 192400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230707 | 192300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230707 | 192200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230707 | 192100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230707 | 192000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230707 | 191900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230707 | 191800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230707 | 191700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230707 | 191600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230707 | 191500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230707 | 191400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230707 | 191300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230707 | 191200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230707 | 191100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230707 | 191000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230707 | 190900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230707 | 190800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230707 | 190700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230707 | 190600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230707 | 190500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230707 | 190400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230707 | 190300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230707 | 190200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230707 | 190100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230707 | 190000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230707 | 185900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230707 | 185800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 33 | 20230707 | 185700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230707 | 185600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230707 | 185500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230707 | 185400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230707 | 185300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230707 | 185200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230707 | 185100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230707 | 185000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230707 | 184900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230707 | 184800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230707 | 184700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230707 | 184600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230707 | 184500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230707 | 184400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230707 | 184300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230707 | 184200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230707 | 184100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230707 | 184000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230707 | 183900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230707 | 183800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230707 | 183700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230707 | 183600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230707 | 183500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230707 | 183400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230707 | 183300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230707 | 183200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230707 | 183100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230707 | 183000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230707 | 182900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230707 | 182800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 63 | 20230707 | 182700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230707 | 182600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230707 | 182500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230707 | 182400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230707 | 182300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230707 | 182200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230707 | 182100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230707 | 182000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230707 | 181900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230707 | 181800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230707 | 181700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230707 | 181600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230707 | 181500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230707 | 181400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230707 | 181300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230707 | 181200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230707 | 181100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230707 | 181000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230707 | 180900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230707 | 180800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230707 | 180700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230707 | 180600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230707 | 180500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230707 | 180400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230707 | 180300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230707 | 180200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230707 | 180100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230707 | 180000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230707 | 175900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230707 | 175800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 93 | 20230707 | 175700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230707 | 175600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230707 | 175500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230707 | 175400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230707 | 175300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230707 | 175200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230707 | 175100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230707 | 175000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230707 | 174900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230707 | 174800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230707 | 174700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230707 | 174600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230707 | 174500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230707 | 174400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230707 | 174300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230707 | 174200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230707 | 174100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230707 | 174000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230707 | 173900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230707 | 173800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230707 | 173700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230707 | 173600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230707 | 173500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230707 | 173400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230707 | 173300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230707 | 173200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230707 | 173100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230707 | 173000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230707 | 172900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230707 | 172800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 123 | 20230707 | 172700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230707 | 172600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230707 | 172500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230707 | 172400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230707 | 172300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230707 | 172200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230707 | 172100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230707 | 172000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230707 | 171900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230707 | 171800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230707 | 171700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230707 | 171600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230707 | 171500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230707 | 171400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230707 | 171300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230707 | 171200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230707 | 171100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230707 | 171000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230707 | 170900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230707 | 170800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230707 | 170700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230707 | 170600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230707 | 170500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230707 | 170400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230707 | 170300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230707 | 170200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230707 | 170100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230707 | 170000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230707 | 165900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230707 | 165800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 153 | 20230707 | 165700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230707 | 165600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230707 | 165500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230707 | 165400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230707 | 165300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230707 | 165200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230707 | 165100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230707 | 165000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230707 | 164900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230707 | 164800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230707 | 164700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230707 | 164600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230707 | 164500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230707 | 164400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230707 | 164300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230707 | 164200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230707 | 164100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230707 | 164000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230707 | 163900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230707 | 163800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230707 | 163700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230707 | 163600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230707 | 163500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230707 | 163400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230707 | 163300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230707 | 163200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230707 | 163100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230707 | 163000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230707 | 162900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230707 | 162800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 183 | 20230707 | 162700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230707 | 162600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230707 | 162500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230707 | 162400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230707 | 162300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230707 | 162200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230707 | 162100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230707 | 162000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230707 | 161900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230707 | 161800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230707 | 161700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230707 | 161600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230707 | 161500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230707 | 161400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20230707 | 161300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230707 | 161200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230707 | 161100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230707 | 161000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230707 | 160900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230707 | 160800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230707 | 160700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230707 | 160600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230707 | 160500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230707 | 160400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230707 | 160300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20230707 | 160200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20230707 | 160100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230707 | 160000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230707 | 155900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20230707 | 155800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 213 | 20230707 | 155700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20230707 | 155600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20230707 | 155500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20230707 | 155400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20230707 | 155300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20230707 | 155200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20230707 | 155100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20230707 | 155000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20230707 | 154900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20230707 | 154800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20230707 | 154700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20230707 | 154600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20230707 | 154500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20230707 | 154400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20230707 | 154300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20230707 | 154200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20230707 | 154100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20230707 | 154000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20230707 | 153900 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20230707 | 153800 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20230707 | 153700 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20230707 | 153600 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20230707 | 153500 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20230707 | 153400 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20230707 | 153300 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20230707 | 153200 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20230707 | 153100 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20230707 | 153000 | 5911978500 | 6850 | 6850 | 6850 | 6850 | 6549 |
| 241 | 20230707 | 152900 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20230707 | 152800 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 243 | 20230707 | 152700 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20230707 | 152600 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20230707 | 152500 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20230707 | 152400 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20230707 | 152300 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20230707 | 152200 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 249 | 20230707 | 152100 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 250 | 20230707 | 152000 | 5867117850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 251 | 20230707 | 151900 | 5867117850 | 6790 | 6880 | 6880 | 6790 | 5643 |
| 252 | 20230707 | 151800 | 5828679330 | 6880 | 6870 | 6880 | 6870 | 7 |
| 253 | 20230707 | 151700 | 5828631230 | 6880 | 6860 | 6880 | 6860 | 110 |
| 254 | 20230707 | 151600 | 5827875430 | 6870 | 6920 | 6920 | 6870 | 540 |
| 255 | 20230707 | 151500 | 5824164420 | 6880 | 6870 | 6880 | 6870 | 110 |
| 256 | 20230707 | 151400 | 5823407720 | 6870 | 6880 | 6880 | 6870 | 1609 |
| 257 | 20230707 | 151300 | 5812339800 | 6880 | 6950 | 6950 | 6880 | 5614 |
| 258 | 20230707 | 151200 | 5773563170 | 6960 | 6950 | 6960 | 6940 | 1393 |
| 259 | 20230707 | 151100 | 5763885670 | 6950 | 6930 | 6950 | 6900 | 6019 |
| 260 | 20230707 | 151000 | 5722323060 | 6930 | 6940 | 6940 | 6930 | 2203 |
| 261 | 20230707 | 150900 | 5707043760 | 6960 | 6950 | 6960 | 6940 | 644 |
| 262 | 20230707 | 150800 | 5702568530 | 6950 | 6960 | 6970 | 6950 | 842 |
| 263 | 20230707 | 150700 | 5696702160 | 6960 | 6970 | 6990 | 6960 | 190 |
| 264 | 20230707 | 150600 | 5695375470 | 6970 | 6970 | 7000 | 6970 | 426 |
| 265 | 20230707 | 150500 | 5692400300 | 6970 | 6970 | 7000 | 6970 | 190 |
| 266 | 20230707 | 150400 | 5691075730 | 7000 | 6970 | 7010 | 6970 | 874 |
| 267 | 20230707 | 150300 | 5684977200 | 6970 | 7000 | 7000 | 6970 | 2407 |
| 268 | 20230707 | 150200 | 5668141680 | 6990 | 6990 | 7000 | 6990 | 329 |
| 269 | 20230707 | 150100 | 5665841960 | 6990 | 6990 | 7010 | 6990 | 2868 |
| 270 | 20230707 | 150000 | 5645768340 | 6990 | 6990 | 7000 | 6990 | 272 |
| 271 | 20230707 | 145900 | 5643867050 | 6990 | 6980 | 7000 | 6970 | 4663 |
| 272 | 20230707 | 145800 | 5611271700 | 7000 | 7000 | 7010 | 7000 | 3343 |
| 273 | 20230707 | 145700 | 5587861010 | 7010 | 6980 | 7020 | 6970 | 6184 |
| 274 | 20230707 | 145600 | 5544582910 | 6990 | 7020 | 7020 | 6980 | 8532 |
| 275 | 20230707 | 145500 | 5484803700 | 7020 | 7020 | 7020 | 7000 | 3329 |
| 276 | 20230707 | 145400 | 5461437600 | 7020 | 6980 | 7020 | 6980 | 11018 |
| 277 | 20230707 | 145300 | 5384369790 | 6970 | 6980 | 6980 | 6960 | 1115 |
| 278 | 20230707 | 145200 | 5376589190 | 6950 | 6930 | 6980 | 6930 | 8916 |
| 279 | 20230707 | 145100 | 5314544190 | 6930 | 6900 | 6930 | 6900 | 4638 |
| 280 | 20230707 | 145000 | 5282470990 | 6900 | 6900 | 6910 | 6900 | 4775 |
| 281 | 20230707 | 144900 | 5249522770 | 6900 | 6830 | 6910 | 6790 | 11130 |
| 282 | 20230707 | 144800 | 5173054540 | 6800 | 6850 | 6850 | 6800 | 743 |
| 283 | 20230707 | 144700 | 5167988340 | 6840 | 6850 | 6850 | 6840 | 264 |
| 284 | 20230707 | 144600 | 5166182440 | 6850 | 6840 | 6860 | 6840 | 373 |
| 285 | 20230707 | 144500 | 5163627430 | 6840 | 6850 | 6850 | 6730 | 5347 |
| 286 | 20230707 | 144400 | 5127203990 | 6850 | 6860 | 6860 | 6830 | 5261 |
| 287 | 20230707 | 144300 | 5091220240 | 6860 | 6830 | 6860 | 6810 | 7489 |
| 288 | 20230707 | 144200 | 5040017980 | 6830 | 6790 | 6830 | 6760 | 14396 |
| 289 | 20230707 | 144100 | 4942093370 | 6790 | 6690 | 6790 | 6680 | 12963 |
| 290 | 20230707 | 144000 | 4854771180 | 6690 | 6660 | 6690 | 6660 | 3716 |
| 291 | 20230707 | 143900 | 4829987190 | 6660 | 6630 | 6660 | 6630 | 5002 |
| 292 | 20230707 | 143800 | 4796750550 | 6630 | 6620 | 6630 | 6610 | 1519 |
| 293 | 20230707 | 143700 | 4786694950 | 6620 | 6600 | 6620 | 6600 | 4030 |
| 294 | 20230707 | 143600 | 4760077120 | 6600 | 6590 | 6600 | 6580 | 1432 |
| 295 | 20230707 | 143500 | 4750631520 | 6590 | 6570 | 6590 | 6570 | 7331 |
| 296 | 20230707 | 143400 | 4702396880 | 6570 | 6580 | 6580 | 6570 | 200 |
| 297 | 20230707 | 143300 | 4701082530 | 6590 | 6600 | 6600 | 6560 | 2683 |
| 298 | 20230707 | 143200 | 4683457920 | 6590 | 6590 | 6600 | 6560 | 5183 |
| 299 | 20230707 | 143100 | 4649376980 | 6600 | 6600 | 6600 | 6600 | 1000 |
| 300 | 20230707 | 143000 | 4642776980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20230707 | 142900 | 4642776980 | 6600 | 6600 | 6600 | 6600 | 306 |
| 302 | 20230707 | 142800 | 4640757380 | 6600 | 6600 | 6600 | 6600 | 31 |
| 303 | 20230707 | 142700 | 4640552780 | 6600 | 6600 | 6600 | 6580 | 3016 |
| 304 | 20230707 | 142600 | 4620672340 | 6600 | 6610 | 6610 | 6600 | 725 |
| 305 | 20230707 | 142500 | 4615886990 | 6610 | 6630 | 6650 | 6610 | 4894 |
| 306 | 20230707 | 142400 | 4583491990 | 6630 | 6640 | 6640 | 6630 | 756 |
| 307 | 20230707 | 142300 | 4578475760 | 6650 | 6630 | 6650 | 6630 | 1123 |
| 308 | 20230707 | 142200 | 4571010300 | 6630 | 6620 | 6640 | 6610 | 2512 |
| 309 | 20230707 | 142100 | 4554357020 | 6630 | 6630 | 6630 | 6630 | 5 |
| 310 | 20230707 | 142000 | 4554323870 | 6630 | 6620 | 6630 | 6620 | 1190 |
| 311 | 20230707 | 141900 | 4546445940 | 6630 | 6630 | 6630 | 6630 | 604 |
| 312 | 20230707 | 141800 | 4542441420 | 6630 | 6630 | 6630 | 6620 | 1724 |
| 313 | 20230707 | 141700 | 4531013030 | 6630 | 6650 | 6670 | 6630 | 2512 |
| 314 | 20230707 | 141600 | 4514326010 | 6630 | 6580 | 6630 | 6580 | 13074 |
| 315 | 20230707 | 141500 | 4427970200 | 6570 | 6570 | 6570 | 6550 | 3603 |
| 316 | 20230707 | 141400 | 4404328900 | 6550 | 6570 | 6570 | 6550 | 3226 |
| 317 | 20230707 | 141300 | 4383185860 | 6570 | 6580 | 6580 | 6560 | 3028 |
| 318 | 20230707 | 141200 | 4363321720 | 6570 | 6590 | 6590 | 6570 | 3289 |
| 319 | 20230707 | 141100 | 4341696850 | 6590 | 6590 | 6590 | 6580 | 4195 |
| 320 | 20230707 | 141000 | 4314091800 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 321 | 20230707 | 140900 | 4307501800 | 6590 | 6590 | 6590 | 6590 | 35 |
| 322 | 20230707 | 140800 | 4307271150 | 6590 | 6590 | 6590 | 6570 | 2750 |
| 323 | 20230707 | 140700 | 4289172770 | 6590 | 6580 | 6590 | 6580 | 1016 |
| 324 | 20230707 | 140600 | 4282483140 | 6580 | 6600 | 6600 | 6570 | 3571 |
| 325 | 20230707 | 140500 | 4258964360 | 6600 | 6580 | 6600 | 6580 | 3636 |
| 326 | 20230707 | 140400 | 4234994110 | 6580 | 6600 | 6600 | 6580 | 2572 |
| 327 | 20230707 | 140300 | 4218043800 | 6600 | 6600 | 6610 | 6590 | 5786 |
| 328 | 20230707 | 140200 | 4179835180 | 6600 | 6580 | 6600 | 6580 | 3373 |
| 329 | 20230707 | 140100 | 4157603660 | 6580 | 6600 | 6600 | 6560 | 4082 |
| 330 | 20230707 | 140000 | 4130758480 | 6600 | 6600 | 6610 | 6580 | 9088 |
| 331 | 20230707 | 135900 | 4070786920 | 6590 | 6680 | 6680 | 6590 | 42900 |
| 332 | 20230707 | 135800 | 3785794420 | 6690 | 6690 | 6690 | 6690 | 271 |
| 333 | 20230707 | 135700 | 3783981430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 334 | 20230707 | 135600 | 3783981430 | 6690 | 6700 | 6700 | 6690 | 40 |
| 335 | 20230707 | 135500 | 3783713600 | 6700 | 6700 | 6700 | 6700 | 5 |
| 336 | 20230707 | 135400 | 3783680100 | 6700 | 6700 | 6700 | 6700 | 1 |
| 337 | 20230707 | 135300 | 3783673400 | 6700 | 6700 | 6700 | 6700 | 779 |
| 338 | 20230707 | 135200 | 3778454100 | 6690 | 6700 | 6700 | 6690 | 454 |
| 339 | 20230707 | 135100 | 3775416340 | 6700 | 6700 | 6700 | 6700 | 0 |
| 340 | 20230707 | 135000 | 3775416340 | 6700 | 6700 | 6710 | 6700 | 1475 |
| 341 | 20230707 | 134900 | 3765526020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 342 | 20230707 | 134800 | 3765526020 | 6730 | 6690 | 6730 | 6690 | 2711 |
| 343 | 20230707 | 134700 | 3747374720 | 6700 | 6700 | 6700 | 6700 | 100 |
| 344 | 20230707 | 134600 | 3746704720 | 6700 | 6700 | 6700 | 6700 | 454 |
| 345 | 20230707 | 134500 | 3743662920 | 6710 | 6700 | 6710 | 6700 | 1271 |
| 346 | 20230707 | 134400 | 3735140750 | 6700 | 6700 | 6700 | 6700 | 150 |
| 347 | 20230707 | 134300 | 3734135750 | 6700 | 6700 | 6700 | 6700 | 0 |
| 348 | 20230707 | 134200 | 3734135750 | 6700 | 6700 | 6700 | 6700 | 226 |
| 349 | 20230707 | 134100 | 3732621550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 350 | 20230707 | 134000 | 3732621550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 351 | 20230707 | 133900 | 3732621550 | 6710 | 6710 | 6710 | 6710 | 0 |
| 352 | 20230707 | 133800 | 3732621550 | 6710 | 6710 | 6710 | 6710 | 101 |
| 353 | 20230707 | 133700 | 3731943840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 354 | 20230707 | 133600 | 3731943840 | 6700 | 6700 | 6700 | 6700 | 971 |
| 355 | 20230707 | 133500 | 3725438140 | 6700 | 6700 | 6700 | 6700 | 59 |
| 356 | 20230707 | 133400 | 3725042840 | 6700 | 6700 | 6700 | 6700 | 14 |
| 357 | 20230707 | 133300 | 3724949040 | 6700 | 6700 | 6700 | 6700 | 28 |
| 358 | 20230707 | 133200 | 3724761440 | 6700 | 6700 | 6700 | 6700 | 12 |
| 359 | 20230707 | 133100 | 3724681040 | 6690 | 6690 | 6690 | 6690 | 520 |
| 360 | 20230707 | 133000 | 3721202240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 361 | 20230707 | 132900 | 3721202240 | 6690 | 6700 | 6700 | 6690 | 120 |
| 362 | 20230707 | 132800 | 3720399240 | 6700 | 6700 | 6700 | 6700 | 319 |
| 363 | 20230707 | 132700 | 3718261940 | 6700 | 6690 | 6700 | 6690 | 1986 |
| 364 | 20230707 | 132600 | 3704972320 | 6690 | 6720 | 6720 | 6690 | 1015 |
| 365 | 20230707 | 132500 | 3698171830 | 6720 | 6690 | 6720 | 6690 | 1504 |
| 366 | 20230707 | 132400 | 3688099960 | 6690 | 6690 | 6690 | 6690 | 0 |
| 367 | 20230707 | 132300 | 3688099960 | 6690 | 6690 | 6690 | 6690 | 110 |
| 368 | 20230707 | 132200 | 3687364060 | 6690 | 6710 | 6710 | 6690 | 1976 |
| 369 | 20230707 | 132100 | 3674124550 | 6720 | 6720 | 6720 | 6720 | 698 |
| 370 | 20230707 | 132000 | 3669433990 | 6720 | 6720 | 6720 | 6720 | 452 |
| 371 | 20230707 | 131900 | 3666396550 | 6720 | 6720 | 6720 | 6720 | 0 |
| 372 | 20230707 | 131800 | 3666396550 | 6720 | 6720 | 6720 | 6700 | 15001 |
| 373 | 20230707 | 131700 | 3565753490 | 6720 | 6720 | 6720 | 6720 | 725 |
| 374 | 20230707 | 131600 | 3560881490 | 6730 | 6730 | 6730 | 6730 | 38 |
| 375 | 20230707 | 131500 | 3560625750 | 6720 | 6740 | 6740 | 6720 | 1139 |
| 376 | 20230707 | 131400 | 3552960920 | 6750 | 6750 | 6750 | 6750 | 20 |
| 377 | 20230707 | 131300 | 3552825920 | 6760 | 6750 | 6760 | 6750 | 156 |
| 378 | 20230707 | 131200 | 3551772910 | 6760 | 6760 | 6760 | 6760 | 2 |
| 379 | 20230707 | 131100 | 3551759390 | 6760 | 6760 | 6760 | 6760 | 1 |
| 380 | 20230707 | 131000 | 3551752630 | 6730 | 6730 | 6730 | 6730 | 1482 |
| 381 | 20230707 | 130900 | 3541778770 | 6740 | 6740 | 6740 | 6740 | 18 |
| 382 | 20230707 | 130800 | 3541657450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 383 | 20230707 | 130700 | 3541657450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 384 | 20230707 | 130600 | 3541657450 | 6770 | 6770 | 6770 | 6770 | 20 |
| 385 | 20230707 | 130500 | 3541522050 | 6740 | 6740 | 6740 | 6740 | 0 |
| 386 | 20230707 | 130400 | 3541522050 | 6740 | 6750 | 6750 | 6740 | 2045 |
| 387 | 20230707 | 130300 | 3527732060 | 6760 | 6760 | 6760 | 6760 | 10 |
| 388 | 20230707 | 130200 | 3527664460 | 6770 | 6770 | 6770 | 6770 | 3 |
| 389 | 20230707 | 130100 | 3527644150 | 6750 | 6750 | 6750 | 6750 | 200 |
| 390 | 20230707 | 130000 | 3526294150 | 6780 | 6780 | 6780 | 6780 | 0 |
| 391 | 20230707 | 125900 | 3526294150 | 6780 | 6750 | 6780 | 6750 | 168 |
| 392 | 20230707 | 125800 | 3525160120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 393 | 20230707 | 125700 | 3525160120 | 6750 | 6800 | 6800 | 6750 | 6779 |
| 394 | 20230707 | 125600 | 3479221950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 395 | 20230707 | 125500 | 3479221950 | 6810 | 6810 | 6810 | 6810 | 1 |
| 396 | 20230707 | 125400 | 3479215140 | 6810 | 6810 | 6810 | 6810 | 105 |
| 397 | 20230707 | 125300 | 3478500090 | 6800 | 6800 | 6800 | 6800 | 40 |
| 398 | 20230707 | 125200 | 3478228090 | 6800 | 6790 | 6800 | 6790 | 800 |
| 399 | 20230707 | 125100 | 3472791890 | 6790 | 6790 | 6790 | 6790 | 0 |
| 400 | 20230707 | 125000 | 3472791890 | 6790 | 6780 | 6790 | 6780 | 2 |
| 401 | 20230707 | 124900 | 3472778320 | 6770 | 6780 | 6780 | 6770 | 1325 |
| 402 | 20230707 | 124800 | 3463803070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 403 | 20230707 | 124700 | 3463803070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 404 | 20230707 | 124600 | 3463803070 | 6770 | 6780 | 6800 | 6770 | 3613 |
| 405 | 20230707 | 124500 | 3439256100 | 6780 | 6780 | 6780 | 6780 | 1 |
| 406 | 20230707 | 124400 | 3439249320 | 6770 | 6790 | 6790 | 6770 | 8112 |
| 407 | 20230707 | 124300 | 3384286140 | 6810 | 6810 | 6810 | 6810 | 0 |
| 408 | 20230707 | 124200 | 3384286140 | 6810 | 6790 | 6810 | 6790 | 3 |
| 409 | 20230707 | 124100 | 3384265750 | 6790 | 6790 | 6790 | 6790 | 163 |
| 410 | 20230707 | 124000 | 3383158980 | 6790 | 6810 | 6810 | 6790 | 9 |
| 411 | 20230707 | 123900 | 3383097770 | 6800 | 6800 | 6800 | 6800 | 1300 |
| 412 | 20230707 | 123800 | 3374257770 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 413 | 20230707 | 123700 | 3367457770 | 6800 | 6790 | 6800 | 6790 | 35 |
| 414 | 20230707 | 123600 | 3367220100 | 6790 | 6800 | 6800 | 6790 | 2058 |
| 415 | 20230707 | 123500 | 3353246270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 416 | 20230707 | 123400 | 3353246270 | 6790 | 6790 | 6790 | 6790 | 550 |
| 417 | 20230707 | 123300 | 3349511770 | 6790 | 6790 | 6790 | 6790 | 0 |
| 418 | 20230707 | 123200 | 3349511770 | 6790 | 6780 | 6790 | 6780 | 3314 |
| 419 | 20230707 | 123100 | 3327009730 | 6780 | 6770 | 6780 | 6770 | 1932 |
| 420 | 20230707 | 123000 | 3313922790 | 6770 | 6780 | 6780 | 6770 | 1527 |
| 421 | 20230707 | 122900 | 3303571980 | 6790 | 6780 | 6790 | 6780 | 500 |
| 422 | 20230707 | 122800 | 3300179090 | 6780 | 6760 | 6780 | 6760 | 10 |
| 423 | 20230707 | 122700 | 3300111390 | 6760 | 6760 | 6760 | 6750 | 696 |
| 424 | 20230707 | 122600 | 3295410830 | 6750 | 6760 | 6760 | 6750 | 208 |
| 425 | 20230707 | 122500 | 3294006750 | 6760 | 6760 | 6760 | 6760 | 1120 |
| 426 | 20230707 | 122400 | 3286435550 | 6760 | 6760 | 6760 | 6760 | 1 |
| 427 | 20230707 | 122300 | 3286428790 | 6760 | 6760 | 6760 | 6760 | 0 |
| 428 | 20230707 | 122200 | 3286428790 | 6760 | 6760 | 6760 | 6760 | 0 |
| 429 | 20230707 | 122100 | 3286428790 | 6760 | 6760 | 6760 | 6760 | 0 |
| 430 | 20230707 | 122000 | 3286428790 | 6760 | 6760 | 6760 | 6750 | 211 |
| 431 | 20230707 | 121900 | 3285002530 | 6760 | 6760 | 6760 | 6760 | 50 |
| 432 | 20230707 | 121800 | 3284664530 | 6760 | 6760 | 6760 | 6760 | 514 |
| 433 | 20230707 | 121700 | 3281189890 | 6760 | 6760 | 6760 | 6760 | 477 |
| 434 | 20230707 | 121600 | 3277965370 | 6760 | 6750 | 6760 | 6720 | 2006 |
| 435 | 20230707 | 121500 | 3264464850 | 6750 | 6760 | 6760 | 6750 | 2961 |
| 436 | 20230707 | 121400 | 3244469250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 437 | 20230707 | 121300 | 3244469250 | 6760 | 6780 | 6780 | 6760 | 1779 |
| 438 | 20230707 | 121200 | 3232435890 | 6780 | 6800 | 6800 | 6780 | 925 |
| 439 | 20230707 | 121100 | 3226157410 | 6800 | 6800 | 6800 | 6800 | 190 |
| 440 | 20230707 | 121000 | 3224865410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 441 | 20230707 | 120900 | 3224865410 | 6800 | 6800 | 6800 | 6800 | 30 |
| 442 | 20230707 | 120800 | 3224661410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 443 | 20230707 | 120700 | 3224661410 | 6800 | 6800 | 6800 | 6800 | 798 |
| 444 | 20230707 | 120600 | 3219235010 | 6800 | 6800 | 6800 | 6800 | 1 |
| 445 | 20230707 | 120500 | 3219228210 | 6770 | 6770 | 6800 | 6770 | 612 |
| 446 | 20230707 | 120400 | 3215084670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 447 | 20230707 | 120300 | 3215084670 | 6770 | 6780 | 6780 | 6770 | 1000 |
| 448 | 20230707 | 120200 | 3208311440 | 6790 | 6790 | 6790 | 6790 | 1560 |
| 449 | 20230707 | 120100 | 3197719040 | 6790 | 6790 | 6790 | 6790 | 1 |
| 450 | 20230707 | 120000 | 3197712250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 451 | 20230707 | 115900 | 3197712250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 452 | 20230707 | 115800 | 3197712250 | 6800 | 6800 | 6800 | 6800 | 50 |
| 453 | 20230707 | 115700 | 3197372250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 454 | 20230707 | 115600 | 3197372250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 455 | 20230707 | 115500 | 3197372250 | 6800 | 6800 | 6800 | 6800 | 20 |
| 456 | 20230707 | 115400 | 3197236250 | 6800 | 6800 | 6800 | 6800 | 10 |
| 457 | 20230707 | 115300 | 3197168250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 458 | 20230707 | 115200 | 3197168250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 459 | 20230707 | 115100 | 3197168250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 460 | 20230707 | 115000 | 3197168250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 461 | 20230707 | 114900 | 3197168250 | 6800 | 6800 | 6800 | 6800 | 200 |
| 462 | 20230707 | 114800 | 3195808250 | 6800 | 6800 | 6800 | 6800 | 1 |
| 463 | 20230707 | 114700 | 3195801450 | 6790 | 6790 | 6790 | 6790 | 147 |
| 464 | 20230707 | 114600 | 3194803320 | 6800 | 6800 | 6800 | 6800 | 15 |
| 465 | 20230707 | 114500 | 3194701320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 466 | 20230707 | 114400 | 3194701320 | 6800 | 6800 | 6800 | 6800 | 14 |
| 467 | 20230707 | 114300 | 3194606120 | 6800 | 6800 | 6800 | 6800 | 2 |
| 468 | 20230707 | 114200 | 3194592520 | 6800 | 6800 | 6800 | 6800 | 652 |
| 469 | 20230707 | 114100 | 3190158920 | 6800 | 6800 | 6800 | 6800 | 30 |
| 470 | 20230707 | 114000 | 3189954920 | 6800 | 6800 | 6800 | 6800 | 0 |
| 471 | 20230707 | 113900 | 3189954920 | 6800 | 6790 | 6800 | 6790 | 11 |
| 472 | 20230707 | 113800 | 3189880130 | 6790 | 6790 | 6790 | 6790 | 29 |
| 473 | 20230707 | 113700 | 3189683220 | 6790 | 6790 | 6790 | 6790 | 0 |
| 474 | 20230707 | 113600 | 3189683220 | 6790 | 6790 | 6790 | 6790 | 626 |
| 475 | 20230707 | 113500 | 3185432680 | 6790 | 6780 | 6790 | 6780 | 147 |
| 476 | 20230707 | 113400 | 3184435310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 477 | 20230707 | 113300 | 3184435310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 478 | 20230707 | 113200 | 3184435310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 479 | 20230707 | 113100 | 3184435310 | 6780 | 6780 | 6780 | 6780 | 40 |
| 480 | 20230707 | 113000 | 3184164110 | 6790 | 6790 | 6790 | 6790 | 40 |
| 481 | 20230707 | 112900 | 3183892510 | 6780 | 6770 | 6780 | 6770 | 1659 |
| 482 | 20230707 | 112800 | 3172655080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 483 | 20230707 | 112700 | 3172655080 | 6720 | 6820 | 6820 | 6720 | 17686 |
| 484 | 20230707 | 112600 | 3053311290 | 6830 | 6830 | 6830 | 6830 | 500 |
| 485 | 20230707 | 112500 | 3049896290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 486 | 20230707 | 112400 | 3049896290 | 6830 | 6830 | 6830 | 6820 | 555 |
| 487 | 20230707 | 112300 | 3046108180 | 6820 | 6820 | 6820 | 6820 | 451 |
| 488 | 20230707 | 112200 | 3043032360 | 6820 | 6820 | 6820 | 6820 | 550 |
| 489 | 20230707 | 112100 | 3039281360 | 6820 | 6820 | 6820 | 6820 | 800 |
| 490 | 20230707 | 112000 | 3033825360 | 6840 | 6840 | 6840 | 6840 | 186 |
| 491 | 20230707 | 111900 | 3032553120 | 6840 | 6840 | 6840 | 6840 | 1 |
| 492 | 20230707 | 111800 | 3032546280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 493 | 20230707 | 111700 | 3032546280 | 6820 | 6820 | 6820 | 6820 | 24 |
| 494 | 20230707 | 111600 | 3032382600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 495 | 20230707 | 111500 | 3032382600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 496 | 20230707 | 111400 | 3032382600 | 6840 | 6800 | 6840 | 6800 | 1869 |
| 497 | 20230707 | 111300 | 3019653360 | 6800 | 6800 | 6800 | 6800 | 0 |
| 498 | 20230707 | 111200 | 3019653360 | 6800 | 6780 | 6800 | 6780 | 655 |
| 499 | 20230707 | 111100 | 3015202420 | 6780 | 6780 | 6800 | 6780 | 277 |
| 500 | 20230707 | 111000 | 3013324340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 501 | 20230707 | 110900 | 3013324340 | 6780 | 6780 | 6780 | 6780 | 105 |
| 502 | 20230707 | 110800 | 3012612440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 503 | 20230707 | 110700 | 3012612440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 504 | 20230707 | 110600 | 3012612440 | 6780 | 6780 | 6780 | 6780 | 500 |
| 505 | 20230707 | 110500 | 3009222440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 506 | 20230707 | 110400 | 3009222440 | 6780 | 6760 | 6780 | 6760 | 59 |
| 507 | 20230707 | 110300 | 3008823580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 508 | 20230707 | 110200 | 3008823580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 509 | 20230707 | 110100 | 3008823580 | 6780 | 6760 | 6780 | 6760 | 1012 |
| 510 | 20230707 | 110000 | 3001982320 | 6760 | 6750 | 6760 | 6750 | 57 |
| 511 | 20230707 | 105900 | 3001597050 | 6750 | 6750 | 6750 | 6750 | 22 |
| 512 | 20230707 | 105800 | 3001448550 | 6740 | 6730 | 6740 | 6730 | 776 |
| 513 | 20230707 | 105700 | 2996222180 | 6720 | 6740 | 6740 | 6720 | 2135 |
| 514 | 20230707 | 105600 | 2981862930 | 6740 | 6740 | 6740 | 6740 | 900 |
| 515 | 20230707 | 105500 | 2975796930 | 6740 | 6740 | 6740 | 6740 | 0 |
| 516 | 20230707 | 105400 | 2975796930 | 6740 | 6770 | 6770 | 6700 | 13507 |
| 517 | 20230707 | 105300 | 2885087370 | 6770 | 6770 | 6770 | 6770 | 1 |
| 518 | 20230707 | 105200 | 2885080600 | 6770 | 6770 | 6770 | 6770 | 272 |
| 519 | 20230707 | 105100 | 2883239160 | 6770 | 6770 | 6770 | 6770 | 0 |
| 520 | 20230707 | 105000 | 2883239160 | 6770 | 6770 | 6770 | 6770 | 185 |
| 521 | 20230707 | 104900 | 2881986710 | 6770 | 6800 | 6800 | 6770 | 201 |
| 522 | 20230707 | 104800 | 2880625910 | 6790 | 6780 | 6790 | 6780 | 188 |
| 523 | 20230707 | 104700 | 2879349810 | 6750 | 6740 | 6750 | 6740 | 2327 |
| 524 | 20230707 | 104600 | 2863651600 | 6720 | 6710 | 6720 | 6700 | 7550 |
| 525 | 20230707 | 104500 | 2812957130 | 6710 | 6710 | 6710 | 6710 | 1513 |
| 526 | 20230707 | 104400 | 2802804900 | 6720 | 6740 | 6740 | 6720 | 2722 |
| 527 | 20230707 | 104300 | 2784479470 | 6750 | 6750 | 6750 | 6750 | 0 |
| 528 | 20230707 | 104200 | 2784479470 | 6750 | 6750 | 6750 | 6730 | 1604 |
| 529 | 20230707 | 104100 | 2773677550 | 6740 | 6750 | 6750 | 6740 | 2193 |
| 530 | 20230707 | 104000 | 2758886730 | 6750 | 6710 | 6760 | 6710 | 1894 |
| 531 | 20230707 | 103900 | 2746118850 | 6720 | 6740 | 6740 | 6690 | 27411 |
| 532 | 20230707 | 103800 | 2562328770 | 6730 | 6760 | 6760 | 6730 | 12940 |
| 533 | 20230707 | 103700 | 2475034780 | 6750 | 6780 | 6780 | 6750 | 10471 |
| 534 | 20230707 | 103600 | 2404237920 | 6780 | 6780 | 6780 | 6780 | 2184 |
| 535 | 20230707 | 103500 | 2389430400 | 6780 | 6800 | 6800 | 6780 | 6527 |
| 536 | 20230707 | 103400 | 2345115780 | 6800 | 6810 | 6810 | 6800 | 5650 |
| 537 | 20230707 | 103300 | 2306669050 | 6810 | 6810 | 6810 | 6810 | 586 |
| 538 | 20230707 | 103200 | 2302678390 | 6810 | 6810 | 6810 | 6810 | 2359 |
| 539 | 20230707 | 103100 | 2286613600 | 6810 | 6800 | 6810 | 6800 | 934 |
| 540 | 20230707 | 103000 | 2280259910 | 6800 | 6800 | 6800 | 6800 | 600 |
| 541 | 20230707 | 102900 | 2276179910 | 6810 | 6790 | 6810 | 6790 | 100 |
| 542 | 20230707 | 102800 | 2275499910 | 6800 | 6800 | 6800 | 6800 | 1064 |
| 543 | 20230707 | 102700 | 2268264710 | 6830 | 6830 | 6830 | 6830 | 102 |
| 544 | 20230707 | 102600 | 2267568050 | 6810 | 6800 | 6810 | 6800 | 702 |
| 545 | 20230707 | 102500 | 2262788180 | 6800 | 6800 | 6800 | 6800 | 1476 |
| 546 | 20230707 | 102400 | 2252751380 | 6800 | 6790 | 6800 | 6790 | 1104 |
| 547 | 20230707 | 102300 | 2245245220 | 6800 | 6800 | 6800 | 6800 | 1 |
| 548 | 20230707 | 102200 | 2245238420 | 6800 | 6800 | 6800 | 6800 | 353 |
| 549 | 20230707 | 102100 | 2242838020 | 6800 | 6780 | 6800 | 6780 | 1336 |
| 550 | 20230707 | 102000 | 2233770380 | 6780 | 6800 | 6800 | 6780 | 2803 |
| 551 | 20230707 | 101900 | 2214743300 | 6810 | 6820 | 6820 | 6810 | 1096 |
| 552 | 20230707 | 101800 | 2207274540 | 6830 | 6840 | 6840 | 6830 | 287 |
| 553 | 20230707 | 101700 | 2205313830 | 6850 | 6830 | 6850 | 6830 | 22 |
| 554 | 20230707 | 101600 | 2205163530 | 6830 | 6830 | 6840 | 6830 | 1700 |
| 555 | 20230707 | 101500 | 2193541980 | 6830 | 6840 | 6840 | 6830 | 2 |
| 556 | 20230707 | 101400 | 2193528310 | 6840 | 6830 | 6840 | 6830 | 304 |
| 557 | 20230707 | 101300 | 2191451950 | 6830 | 6830 | 6830 | 6830 | 12 |
| 558 | 20230707 | 101200 | 2191369990 | 6810 | 6810 | 6810 | 6810 | 2 |
| 559 | 20230707 | 101100 | 2191356370 | 6810 | 6810 | 6810 | 6810 | 75 |
| 560 | 20230707 | 101000 | 2190845620 | 6830 | 6830 | 6830 | 6830 | 90 |
| 561 | 20230707 | 100900 | 2190230920 | 6830 | 6830 | 6830 | 6830 | 111 |
| 562 | 20230707 | 100800 | 2189472790 | 6830 | 6830 | 6830 | 6830 | 0 |
| 563 | 20230707 | 100700 | 2189472790 | 6830 | 6800 | 6830 | 6800 | 266 |
| 564 | 20230707 | 100600 | 2187661350 | 6800 | 6810 | 6810 | 6800 | 11 |
| 565 | 20230707 | 100500 | 2187586540 | 6800 | 6810 | 6810 | 6800 | 1000 |
| 566 | 20230707 | 100400 | 2180785540 | 6800 | 6820 | 6840 | 6800 | 2278 |
| 567 | 20230707 | 100300 | 2165267750 | 6820 | 6820 | 6820 | 6790 | 4020 |
| 568 | 20230707 | 100200 | 2137914180 | 6840 | 6810 | 6840 | 6810 | 420 |
| 569 | 20230707 | 100100 | 2135048280 | 6810 | 6810 | 6810 | 6800 | 635 |
| 570 | 20230707 | 100000 | 2130724230 | 6820 | 6840 | 6840 | 6820 | 1308 |
| 571 | 20230707 | 095900 | 2121791970 | 6870 | 6870 | 6870 | 6870 | 28 |
| 572 | 20230707 | 095800 | 2121599610 | 6870 | 6880 | 6880 | 6850 | 1563 |
| 573 | 20230707 | 095700 | 2110870750 | 6890 | 6880 | 6890 | 6880 | 278 |
| 574 | 20230707 | 095600 | 2108955830 | 6880 | 6860 | 6880 | 6850 | 278 |
| 575 | 20230707 | 095500 | 2107049470 | 6850 | 6850 | 6850 | 6850 | 213 |
| 576 | 20230707 | 095400 | 2105590420 | 6840 | 6830 | 6850 | 6830 | 2036 |
| 577 | 20230707 | 095300 | 2091672070 | 6830 | 6860 | 6890 | 6830 | 3334 |
| 578 | 20230707 | 095200 | 2068833280 | 6900 | 6900 | 6900 | 6900 | 2 |
| 579 | 20230707 | 095100 | 2068819480 | 6900 | 6870 | 6900 | 6850 | 1947 |
| 580 | 20230707 | 095000 | 2055452320 | 6880 | 6910 | 6910 | 6880 | 4041 |
| 581 | 20230707 | 094900 | 2027578840 | 6920 | 6950 | 6950 | 6920 | 4265 |
| 582 | 20230707 | 094800 | 1997999510 | 6960 | 6960 | 6970 | 6950 | 3742 |
| 583 | 20230707 | 094700 | 1971967930 | 6970 | 6950 | 6970 | 6950 | 877 |
| 584 | 20230707 | 094600 | 1965861310 | 6950 | 6950 | 6950 | 6950 | 93 |
| 585 | 20230707 | 094500 | 1965214960 | 6950 | 6950 | 6970 | 6950 | 1573 |
| 586 | 20230707 | 094400 | 1954280950 | 6940 | 6930 | 6940 | 6930 | 1376 |
| 587 | 20230707 | 094300 | 1944733220 | 6930 | 6910 | 6930 | 6910 | 580 |
| 588 | 20230707 | 094200 | 1940716020 | 6910 | 6970 | 6980 | 6910 | 6430 |
| 589 | 20230707 | 094100 | 1896022270 | 6970 | 6990 | 6990 | 6970 | 36 |
| 590 | 20230707 | 094000 | 1895770750 | 6970 | 7000 | 7000 | 6960 | 5542 |
| 591 | 20230707 | 093900 | 1857063470 | 7020 | 7020 | 7020 | 7020 | 5 |
| 592 | 20230707 | 093800 | 1857028370 | 7010 | 7010 | 7020 | 7010 | 1322 |
| 593 | 20230707 | 093700 | 1847761080 | 7010 | 7000 | 7010 | 6990 | 367 |
| 594 | 20230707 | 093600 | 1845189450 | 7010 | 7000 | 7020 | 6990 | 17668 |
| 595 | 20230707 | 093500 | 1721422430 | 7000 | 7000 | 7000 | 6990 | 4062 |
| 596 | 20230707 | 093400 | 1692988600 | 6990 | 6990 | 7000 | 6990 | 1843 |
| 597 | 20230707 | 093300 | 1680104930 | 6990 | 6980 | 6990 | 6980 | 1820 |
| 598 | 20230707 | 093200 | 1667391860 | 6990 | 6990 | 6990 | 6940 | 802 |
| 599 | 20230707 | 093100 | 1661800180 | 6980 | 6950 | 6980 | 6950 | 10318 |
| 600 | 20230707 | 093000 | 1589888060 | 6980 | 6950 | 6980 | 6940 | 1789 |
| 601 | 20230707 | 092900 | 1577454370 | 6950 | 6920 | 6950 | 6920 | 4105 |
| 602 | 20230707 | 092800 | 1548995490 | 6930 | 6920 | 6930 | 6900 | 7001 |
| 603 | 20230707 | 092700 | 1500576520 | 6920 | 6860 | 6920 | 6860 | 4889 |
| 604 | 20230707 | 092600 | 1466895080 | 6850 | 6830 | 6850 | 6820 | 5775 |
| 605 | 20230707 | 092500 | 1427417250 | 6830 | 6830 | 6840 | 6830 | 3440 |
| 606 | 20230707 | 092400 | 1403921620 | 6830 | 6830 | 6830 | 6830 | 3148 |
| 607 | 20230707 | 092300 | 1382420780 | 6830 | 6820 | 6840 | 6820 | 1294 |
| 608 | 20230707 | 092200 | 1373583340 | 6800 | 6780 | 6800 | 6780 | 2757 |
| 609 | 20230707 | 092100 | 1354866770 | 6780 | 6790 | 6800 | 6780 | 1210 |
| 610 | 20230707 | 092000 | 1346643970 | 6790 | 6780 | 6790 | 6770 | 2578 |
| 611 | 20230707 | 091900 | 1329179830 | 6790 | 6800 | 6800 | 6780 | 1911 |
| 612 | 20230707 | 091800 | 1316191050 | 6800 | 6800 | 6800 | 6800 | 11 |
| 613 | 20230707 | 091700 | 1316116250 | 6800 | 6800 | 6800 | 6780 | 2809 |
| 614 | 20230707 | 091600 | 1297051190 | 6800 | 6770 | 6890 | 6770 | 10214 |
| 615 | 20230707 | 091500 | 1227581980 | 6770 | 6770 | 6770 | 6770 | 423 |
| 616 | 20230707 | 091400 | 1224718270 | 6750 | 6880 | 6890 | 6750 | 6297 |
| 617 | 20230707 | 091300 | 1181834310 | 6810 | 6770 | 6810 | 6770 | 5103 |
| 618 | 20230707 | 091200 | 1147187790 | 6770 | 6780 | 6780 | 6770 | 4112 |
| 619 | 20230707 | 091100 | 1119341550 | 6780 | 6770 | 6790 | 6770 | 4387 |
| 620 | 20230707 | 091000 | 1089588850 | 6750 | 6830 | 6830 | 6750 | 6861 |
| 621 | 20230707 | 090900 | 1043020970 | 6830 | 6850 | 6890 | 6820 | 1723 |
| 622 | 20230707 | 090800 | 1031244170 | 6870 | 6800 | 6900 | 6800 | 7966 |
| 623 | 20230707 | 090700 | 976594160 | 6790 | 6870 | 6900 | 6740 | 21246 |
| 624 | 20230707 | 090600 | 832025780 | 6900 | 6870 | 6900 | 6850 | 21639 |
| 625 | 20230707 | 090500 | 683011660 | 6830 | 6790 | 6900 | 6760 | 8899 |
| 626 | 20230707 | 090400 | 621994090 | 6720 | 6750 | 6800 | 6680 | 22463 |
| 627 | 20230707 | 090300 | 470944750 | 6780 | 6790 | 6830 | 6640 | 28849 |
| 628 | 20230707 | 090200 | 277253010 | 6770 | 6910 | 6940 | 6660 | 19971 |
| 629 | 20230707 | 090100 | 140991250 | 6930 | 7070 | 7080 | 6920 | 13059 |
| 630 | 20230707 | 090000 | 49382950 | 7080 | 7160 | 7160 | 7070 | 6891 |