31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 3 | 20230710 | 192000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20230710 | 191900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20230710 | 191800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20230710 | 191700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20230710 | 191600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20230710 | 191500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20230710 | 191400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20230710 | 191300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20230710 | 191200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20230710 | 191100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20230710 | 191000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20230710 | 190900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20230710 | 190800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20230710 | 190700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20230710 | 190600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20230710 | 190500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20230710 | 190400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20230710 | 190300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20230710 | 190200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20230710 | 190100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20230710 | 190000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20230710 | 185900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20230710 | 185800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20230710 | 185700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20230710 | 185600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20230710 | 185500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20230710 | 185400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20230710 | 185300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20230710 | 185200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20230710 | 185100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 33 | 20230710 | 185000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20230710 | 184900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20230710 | 184800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20230710 | 184700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20230710 | 184600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20230710 | 184500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20230710 | 184400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20230710 | 184300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20230710 | 184200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20230710 | 184100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20230710 | 184000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20230710 | 183900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20230710 | 183800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20230710 | 183700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20230710 | 183600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20230710 | 183500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20230710 | 183400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20230710 | 183300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20230710 | 183200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20230710 | 183100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20230710 | 183000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20230710 | 182900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20230710 | 182800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20230710 | 182700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20230710 | 182600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20230710 | 182500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20230710 | 182400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20230710 | 182300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20230710 | 182200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20230710 | 182100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 63 | 20230710 | 182000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20230710 | 181900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20230710 | 181800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20230710 | 181700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20230710 | 181600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20230710 | 181500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20230710 | 181400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20230710 | 181300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20230710 | 181200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20230710 | 181100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20230710 | 181000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20230710 | 180900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20230710 | 180800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20230710 | 180700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20230710 | 180600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20230710 | 180500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20230710 | 180400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20230710 | 180300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20230710 | 180200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20230710 | 180100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20230710 | 180000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20230710 | 175900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20230710 | 175800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20230710 | 175700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20230710 | 175600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20230710 | 175500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20230710 | 175400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20230710 | 175300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20230710 | 175200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20230710 | 175100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 93 | 20230710 | 175000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20230710 | 174900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20230710 | 174800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20230710 | 174700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20230710 | 174600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20230710 | 174500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20230710 | 174400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20230710 | 174300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20230710 | 174200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20230710 | 174100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20230710 | 174000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20230710 | 173900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20230710 | 173800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20230710 | 173700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20230710 | 173600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20230710 | 173500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20230710 | 173400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20230710 | 173300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20230710 | 173200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20230710 | 173100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20230710 | 173000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20230710 | 172900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20230710 | 172800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20230710 | 172700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20230710 | 172600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20230710 | 172500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20230710 | 172400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20230710 | 172300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20230710 | 172200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20230710 | 172100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 123 | 20230710 | 172000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20230710 | 171900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20230710 | 171800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20230710 | 171700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20230710 | 171600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20230710 | 171500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20230710 | 171400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20230710 | 171300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20230710 | 171200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20230710 | 171100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20230710 | 171000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20230710 | 170900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20230710 | 170800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20230710 | 170700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20230710 | 170600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20230710 | 170500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20230710 | 170400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20230710 | 170300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20230710 | 170200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20230710 | 170100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20230710 | 170000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20230710 | 165900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20230710 | 165800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20230710 | 165700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20230710 | 165600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20230710 | 165500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20230710 | 165400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20230710 | 165300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20230710 | 165200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20230710 | 165100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 153 | 20230710 | 165000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20230710 | 164900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20230710 | 164800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20230710 | 164700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20230710 | 164600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20230710 | 164500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20230710 | 164400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20230710 | 164300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20230710 | 164200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20230710 | 164100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20230710 | 164000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20230710 | 163900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20230710 | 163800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20230710 | 163700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20230710 | 163600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20230710 | 163500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20230710 | 163400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20230710 | 163300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20230710 | 163200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20230710 | 163100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20230710 | 163000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20230710 | 162900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20230710 | 162800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20230710 | 162700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20230710 | 162600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20230710 | 162500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20230710 | 162400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20230710 | 162300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20230710 | 162200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20230710 | 162100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 183 | 20230710 | 162000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20230710 | 161900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20230710 | 161800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20230710 | 161700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20230710 | 161600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20230710 | 161500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20230710 | 161400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20230710 | 161300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20230710 | 161200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20230710 | 161100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20230710 | 161000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20230710 | 160900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20230710 | 160800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20230710 | 160700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20230710 | 160600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230710 | 160500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230710 | 160400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230710 | 160300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230710 | 160200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230710 | 160100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230710 | 160000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20230710 | 155900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20230710 | 155800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20230710 | 155700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20230710 | 155600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20230710 | 155500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20230710 | 155400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20230710 | 155300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20230710 | 155200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20230710 | 155100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 213 | 20230710 | 155000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20230710 | 154900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20230710 | 154800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20230710 | 154700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20230710 | 154600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20230710 | 154500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20230710 | 154400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20230710 | 154300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20230710 | 154200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20230710 | 154100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20230710 | 154000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20230710 | 153900 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20230710 | 153800 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20230710 | 153700 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20230710 | 153600 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20230710 | 153500 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20230710 | 153400 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20230710 | 153300 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20230710 | 153200 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20230710 | 153100 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20230710 | 153000 | 5747160510 | 6790 | 6790 | 6790 | 6790 | 27221 |
| 234 | 20230710 | 152900 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20230710 | 152800 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20230710 | 152700 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20230710 | 152600 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20230710 | 152500 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20230710 | 152400 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20230710 | 152300 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20230710 | 152200 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20230710 | 152100 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 243 | 20230710 | 152000 | 5562329920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20230710 | 151900 | 5562329920 | 6790 | 6790 | 6800 | 6780 | 3459 |
| 245 | 20230710 | 151800 | 5538851390 | 6780 | 6780 | 6790 | 6780 | 2469 |
| 246 | 20230710 | 151700 | 5522095440 | 6790 | 6790 | 6790 | 6780 | 2505 |
| 247 | 20230710 | 151600 | 5505087490 | 6790 | 6770 | 6790 | 6770 | 1308 |
| 248 | 20230710 | 151500 | 5496220900 | 6780 | 6780 | 6790 | 6770 | 1140 |
| 249 | 20230710 | 151400 | 5488491900 | 6770 | 6770 | 6780 | 6770 | 550 |
| 250 | 20230710 | 151300 | 5484766510 | 6770 | 6780 | 6780 | 6750 | 8336 |
| 251 | 20230710 | 151200 | 5428378760 | 6780 | 6790 | 6790 | 6780 | 2952 |
| 252 | 20230710 | 151100 | 5408349740 | 6790 | 6770 | 6790 | 6770 | 1139 |
| 253 | 20230710 | 151000 | 5400625660 | 6770 | 6770 | 6780 | 6770 | 2321 |
| 254 | 20230710 | 150900 | 5384904950 | 6780 | 6770 | 6780 | 6770 | 119 |
| 255 | 20230710 | 150800 | 5384099290 | 6770 | 6780 | 6790 | 6770 | 1980 |
| 256 | 20230710 | 150700 | 5370690690 | 6790 | 6780 | 6790 | 6770 | 893 |
| 257 | 20230710 | 150600 | 5364637250 | 6790 | 6790 | 6800 | 6770 | 421 |
| 258 | 20230710 | 150500 | 5361778540 | 6770 | 6790 | 6800 | 6770 | 2323 |
| 259 | 20230710 | 150400 | 5346007220 | 6780 | 6780 | 6790 | 6780 | 813 |
| 260 | 20230710 | 150300 | 5340491920 | 6790 | 6780 | 6790 | 6770 | 331 |
| 261 | 20230710 | 150200 | 5338249370 | 6770 | 6780 | 6780 | 6770 | 2950 |
| 262 | 20230710 | 150100 | 5318248400 | 6780 | 6770 | 6780 | 6770 | 520 |
| 263 | 20230710 | 150000 | 5314722930 | 6760 | 6780 | 6780 | 6750 | 25232 |
| 264 | 20230710 | 145900 | 5144175220 | 6770 | 6780 | 6780 | 6770 | 1970 |
| 265 | 20230710 | 145800 | 5130828180 | 6780 | 6780 | 6780 | 6770 | 1917 |
| 266 | 20230710 | 145700 | 5117831070 | 6770 | 6790 | 6790 | 6770 | 1437 |
| 267 | 20230710 | 145600 | 5108091580 | 6790 | 6780 | 6790 | 6780 | 116 |
| 268 | 20230710 | 145500 | 5107304940 | 6780 | 6780 | 6790 | 6770 | 401 |
| 269 | 20230710 | 145400 | 5104583330 | 6780 | 6780 | 6790 | 6770 | 1234 |
| 270 | 20230710 | 145300 | 5096228500 | 6790 | 6790 | 6790 | 6780 | 468 |
| 271 | 20230710 | 145200 | 5093050980 | 6790 | 6780 | 6790 | 6770 | 1368 |
| 272 | 20230710 | 145100 | 5083784270 | 6790 | 6780 | 6790 | 6770 | 1865 |
| 273 | 20230710 | 145000 | 5071141960 | 6780 | 6770 | 6780 | 6770 | 2475 |
| 274 | 20230710 | 144900 | 5054386140 | 6780 | 6780 | 6780 | 6780 | 42 |
| 275 | 20230710 | 144800 | 5054101380 | 6770 | 6770 | 6790 | 6770 | 1434 |
| 276 | 20230710 | 144700 | 5044393070 | 6780 | 6770 | 6780 | 6770 | 72 |
| 277 | 20230710 | 144600 | 5043905070 | 6770 | 6780 | 6780 | 6770 | 2550 |
| 278 | 20230710 | 144500 | 5026641070 | 6780 | 6770 | 6780 | 6770 | 775 |
| 279 | 20230710 | 144400 | 5021391320 | 6770 | 6770 | 6780 | 6770 | 2408 |
| 280 | 20230710 | 144300 | 5005067160 | 6770 | 6770 | 6780 | 6770 | 3793 |
| 281 | 20230710 | 144200 | 4979368470 | 6770 | 6770 | 6770 | 6760 | 7199 |
| 282 | 20230710 | 144100 | 4930635920 | 6770 | 6790 | 6790 | 6770 | 12282 |
| 283 | 20230710 | 144000 | 4847380620 | 6790 | 6790 | 6790 | 6790 | 3623 |
| 284 | 20230710 | 143900 | 4822780450 | 6790 | 6790 | 6800 | 6790 | 3361 |
| 285 | 20230710 | 143800 | 4799934080 | 6790 | 6790 | 6800 | 6790 | 91 |
| 286 | 20230710 | 143700 | 4799316180 | 6790 | 6780 | 6790 | 6780 | 1451 |
| 287 | 20230710 | 143600 | 4789464700 | 6790 | 6780 | 6790 | 6780 | 37 |
| 288 | 20230710 | 143500 | 4789213730 | 6780 | 6780 | 6780 | 6780 | 85 |
| 289 | 20230710 | 143400 | 4788637430 | 6790 | 6790 | 6790 | 6780 | 58 |
| 290 | 20230710 | 143300 | 4788244070 | 6780 | 6780 | 6780 | 6780 | 138 |
| 291 | 20230710 | 143200 | 4787308430 | 6780 | 6780 | 6780 | 6780 | 1 |
| 292 | 20230710 | 143100 | 4787301650 | 6780 | 6790 | 6790 | 6780 | 1047 |
| 293 | 20230710 | 143000 | 4780202960 | 6800 | 6780 | 6800 | 6780 | 391 |
| 294 | 20230710 | 142900 | 4777551780 | 6790 | 6780 | 6800 | 6780 | 515 |
| 295 | 20230710 | 142800 | 4774058000 | 6780 | 6790 | 6790 | 6780 | 317 |
| 296 | 20230710 | 142700 | 4771908360 | 6780 | 6790 | 6800 | 6780 | 1678 |
| 297 | 20230710 | 142600 | 4760498940 | 6800 | 6790 | 6800 | 6790 | 1153 |
| 298 | 20230710 | 142500 | 4752670050 | 6790 | 6790 | 6800 | 6790 | 1136 |
| 299 | 20230710 | 142400 | 4744947270 | 6800 | 6790 | 6800 | 6790 | 410 |
| 300 | 20230710 | 142300 | 4742161170 | 6790 | 6780 | 6790 | 6780 | 4005 |
| 301 | 20230710 | 142200 | 4714987220 | 6780 | 6780 | 6780 | 6780 | 13 |
| 302 | 20230710 | 142100 | 4714899080 | 6780 | 6780 | 6780 | 6780 | 10 |
| 303 | 20230710 | 142000 | 4714831280 | 6790 | 6790 | 6790 | 6790 | 48 |
| 304 | 20230710 | 141900 | 4714505360 | 6780 | 6780 | 6780 | 6780 | 477 |
| 305 | 20230710 | 141800 | 4711271300 | 6780 | 6780 | 6790 | 6780 | 2276 |
| 306 | 20230710 | 141700 | 4695840010 | 6780 | 6790 | 6790 | 6780 | 365 |
| 307 | 20230710 | 141600 | 4693363070 | 6790 | 6790 | 6790 | 6790 | 259 |
| 308 | 20230710 | 141500 | 4691604460 | 6780 | 6790 | 6790 | 6780 | 1395 |
| 309 | 20230710 | 141400 | 4682132420 | 6790 | 6790 | 6800 | 6790 | 544 |
| 310 | 20230710 | 141300 | 4678438630 | 6780 | 6790 | 6790 | 6780 | 520 |
| 311 | 20230710 | 141200 | 4674908650 | 6790 | 6790 | 6790 | 6790 | 15 |
| 312 | 20230710 | 141100 | 4674806800 | 6790 | 6780 | 6790 | 6780 | 2107 |
| 313 | 20230710 | 141000 | 4660520280 | 6790 | 6790 | 6800 | 6790 | 750 |
| 314 | 20230710 | 140900 | 4655427770 | 6790 | 6790 | 6790 | 6790 | 48 |
| 315 | 20230710 | 140800 | 4655101850 | 6790 | 6790 | 6790 | 6790 | 267 |
| 316 | 20230710 | 140700 | 4653288920 | 6790 | 6790 | 6800 | 6790 | 491 |
| 317 | 20230710 | 140600 | 4649954150 | 6790 | 6790 | 6790 | 6790 | 37 |
| 318 | 20230710 | 140500 | 4649702920 | 6790 | 6790 | 6800 | 6780 | 796 |
| 319 | 20230710 | 140400 | 4644304020 | 6790 | 6790 | 6790 | 6790 | 388 |
| 320 | 20230710 | 140300 | 4641669500 | 6790 | 6790 | 6790 | 6790 | 505 |
| 321 | 20230710 | 140200 | 4638240550 | 6800 | 6790 | 6800 | 6780 | 8051 |
| 322 | 20230710 | 140100 | 4583611550 | 6800 | 6800 | 6800 | 6800 | 345 |
| 323 | 20230710 | 140000 | 4581265550 | 6800 | 6800 | 6800 | 6800 | 3050 |
| 324 | 20230710 | 135900 | 4560525550 | 6800 | 6800 | 6800 | 6800 | 55 |
| 325 | 20230710 | 135800 | 4560151550 | 6800 | 6800 | 6800 | 6800 | 100 |
| 326 | 20230710 | 135700 | 4559471550 | 6800 | 6800 | 6800 | 6800 | 100 |
| 327 | 20230710 | 135600 | 4558791550 | 6790 | 6800 | 6800 | 6790 | 11 |
| 328 | 20230710 | 135500 | 4558716800 | 6800 | 6800 | 6800 | 6800 | 154 |
| 329 | 20230710 | 135400 | 4557669600 | 6790 | 6790 | 6790 | 6790 | 1 |
| 330 | 20230710 | 135300 | 4557662810 | 6800 | 6800 | 6800 | 6800 | 40 |
| 331 | 20230710 | 135200 | 4557390810 | 6800 | 6790 | 6800 | 6780 | 4924 |
| 332 | 20230710 | 135100 | 4523955650 | 6790 | 6790 | 6790 | 6790 | 24 |
| 333 | 20230710 | 135000 | 4523792690 | 6790 | 6790 | 6790 | 6790 | 247 |
| 334 | 20230710 | 134900 | 4522115560 | 6790 | 6790 | 6790 | 6780 | 387 |
| 335 | 20230710 | 134800 | 4519488300 | 6790 | 6790 | 6790 | 6790 | 711 |
| 336 | 20230710 | 134700 | 4514660610 | 6780 | 6790 | 6790 | 6780 | 269 |
| 337 | 20230710 | 134600 | 4512835370 | 6790 | 6780 | 6790 | 6780 | 101 |
| 338 | 20230710 | 134500 | 4512150580 | 6780 | 6790 | 6790 | 6780 | 219 |
| 339 | 20230710 | 134400 | 4510664650 | 6780 | 6780 | 6780 | 6780 | 3706 |
| 340 | 20230710 | 134300 | 4485537970 | 6790 | 6790 | 6790 | 6780 | 1090 |
| 341 | 20230710 | 134200 | 4478136980 | 6780 | 6790 | 6790 | 6780 | 317 |
| 342 | 20230710 | 134100 | 4475987680 | 6790 | 6800 | 6800 | 6790 | 5331 |
| 343 | 20230710 | 134000 | 4439784290 | 6800 | 6800 | 6800 | 6800 | 225 |
| 344 | 20230710 | 133900 | 4438254290 | 6790 | 6790 | 6790 | 6790 | 150 |
| 345 | 20230710 | 133800 | 4437235790 | 6790 | 6800 | 6800 | 6790 | 389 |
| 346 | 20230710 | 133700 | 4434590690 | 6800 | 6810 | 6810 | 6800 | 3989 |
| 347 | 20230710 | 133600 | 4407457010 | 6810 | 6820 | 6820 | 6810 | 585 |
| 348 | 20230710 | 133500 | 4403473140 | 6820 | 6810 | 6820 | 6810 | 3713 |
| 349 | 20230710 | 133400 | 4378187600 | 6810 | 6800 | 6810 | 6800 | 1748 |
| 350 | 20230710 | 133300 | 4366298560 | 6800 | 6810 | 6810 | 6800 | 1031 |
| 351 | 20230710 | 133200 | 4359279460 | 6810 | 6800 | 6810 | 6800 | 10862 |
| 352 | 20230710 | 133100 | 4285414500 | 6800 | 6800 | 6800 | 6800 | 49 |
| 353 | 20230710 | 133000 | 4285081300 | 6800 | 6790 | 6800 | 6790 | 2236 |
| 354 | 20230710 | 132900 | 4269891480 | 6790 | 6790 | 6790 | 6790 | 18 |
| 355 | 20230710 | 132800 | 4269769260 | 6790 | 6780 | 6790 | 6780 | 421 |
| 356 | 20230710 | 132700 | 4266912280 | 6790 | 6790 | 6790 | 6790 | 102 |
| 357 | 20230710 | 132600 | 4266219700 | 6780 | 6780 | 6780 | 6780 | 1867 |
| 358 | 20230710 | 132500 | 4253561440 | 6780 | 6780 | 6780 | 6780 | 17 |
| 359 | 20230710 | 132400 | 4253446180 | 6780 | 6790 | 6790 | 6780 | 191 |
| 360 | 20230710 | 132300 | 4252151180 | 6790 | 6790 | 6790 | 6790 | 60 |
| 361 | 20230710 | 132200 | 4251743780 | 6780 | 6800 | 6800 | 6780 | 2030 |
| 362 | 20230710 | 132100 | 4237980070 | 6790 | 6800 | 6800 | 6790 | 6811 |
| 363 | 20230710 | 132000 | 4191733370 | 6790 | 6800 | 6800 | 6790 | 2575 |
| 364 | 20230710 | 131900 | 4174235160 | 6800 | 6800 | 6800 | 6790 | 2062 |
| 365 | 20230710 | 131800 | 4160216060 | 6810 | 6810 | 6810 | 6800 | 851 |
| 366 | 20230710 | 131700 | 4154428750 | 6810 | 6800 | 6810 | 6800 | 4020 |
| 367 | 20230710 | 131600 | 4127092550 | 6810 | 6820 | 6820 | 6810 | 9438 |
| 368 | 20230710 | 131500 | 4062744600 | 6820 | 6820 | 6820 | 6810 | 6810 |
| 369 | 20230710 | 131400 | 4016330400 | 6820 | 6820 | 6820 | 6820 | 1910 |
| 370 | 20230710 | 131300 | 4003304200 | 6820 | 6820 | 6820 | 6820 | 2221 |
| 371 | 20230710 | 131200 | 3988156980 | 6820 | 6820 | 6830 | 6820 | 924 |
| 372 | 20230710 | 131100 | 3981854870 | 6820 | 6820 | 6820 | 6820 | 296 |
| 373 | 20230710 | 131000 | 3979836150 | 6820 | 6820 | 6830 | 6820 | 1059 |
| 374 | 20230710 | 130900 | 3972613680 | 6820 | 6830 | 6830 | 6820 | 553 |
| 375 | 20230710 | 130800 | 3968842210 | 6830 | 6820 | 6830 | 6820 | 8236 |
| 376 | 20230710 | 130700 | 3912650070 | 6820 | 6820 | 6820 | 6820 | 458 |
| 377 | 20230710 | 130600 | 3909526510 | 6820 | 6820 | 6820 | 6820 | 100 |
| 378 | 20230710 | 130500 | 3908844510 | 6820 | 6820 | 6820 | 6820 | 1029 |
| 379 | 20230710 | 130400 | 3901826730 | 6810 | 6810 | 6820 | 6810 | 479 |
| 380 | 20230710 | 130300 | 3898561780 | 6810 | 6820 | 6820 | 6810 | 701 |
| 381 | 20230710 | 130200 | 3893782290 | 6820 | 6820 | 6820 | 6810 | 3364 |
| 382 | 20230710 | 130100 | 3870841210 | 6820 | 6810 | 6820 | 6810 | 514 |
| 383 | 20230710 | 130000 | 3867340730 | 6810 | 6800 | 6810 | 6800 | 7578 |
| 384 | 20230710 | 125900 | 3815757790 | 6790 | 6790 | 6790 | 6790 | 222 |
| 385 | 20230710 | 125800 | 3814250410 | 6790 | 6790 | 6790 | 6790 | 209 |
| 386 | 20230710 | 125700 | 3812831300 | 6790 | 6800 | 6800 | 6790 | 911 |
| 387 | 20230710 | 125600 | 3806636600 | 6800 | 6800 | 6800 | 6800 | 1176 |
| 388 | 20230710 | 125500 | 3798639800 | 6800 | 6790 | 6800 | 6790 | 3716 |
| 389 | 20230710 | 125400 | 3773374600 | 6800 | 6800 | 6800 | 6800 | 600 |
| 390 | 20230710 | 125300 | 3769294600 | 6800 | 6800 | 6800 | 6800 | 2964 |
| 391 | 20230710 | 125200 | 3749139400 | 6800 | 6800 | 6800 | 6800 | 25 |
| 392 | 20230710 | 125100 | 3748969400 | 6800 | 6800 | 6800 | 6800 | 21021 |
| 393 | 20230710 | 125000 | 3606026600 | 6800 | 6800 | 6800 | 6800 | 20 |
| 394 | 20230710 | 124900 | 3605890600 | 6800 | 6790 | 6800 | 6790 | 22 |
| 395 | 20230710 | 124800 | 3605741120 | 6790 | 6800 | 6800 | 6790 | 177 |
| 396 | 20230710 | 124700 | 3604539280 | 6800 | 6800 | 6800 | 6800 | 1 |
| 397 | 20230710 | 124600 | 3604532480 | 6790 | 6790 | 6800 | 6790 | 974 |
| 398 | 20230710 | 124500 | 3597918440 | 6800 | 6800 | 6800 | 6800 | 97 |
| 399 | 20230710 | 124400 | 3597258840 | 6800 | 6790 | 6800 | 6790 | 85 |
| 400 | 20230710 | 124300 | 3596681040 | 6790 | 6790 | 6790 | 6790 | 50 |
| 401 | 20230710 | 124200 | 3596341540 | 6790 | 6790 | 6790 | 6790 | 917 |
| 402 | 20230710 | 124100 | 3590115110 | 6790 | 6780 | 6790 | 6780 | 812 |
| 403 | 20230710 | 124000 | 3584609630 | 6790 | 6790 | 6790 | 6790 | 390 |
| 404 | 20230710 | 123900 | 3581961530 | 6790 | 6790 | 6790 | 6790 | 311 |
| 405 | 20230710 | 123800 | 3579849840 | 6790 | 6780 | 6790 | 6780 | 1262 |
| 406 | 20230710 | 123700 | 3571290940 | 6790 | 6790 | 6790 | 6790 | 363 |
| 407 | 20230710 | 123600 | 3568826170 | 6790 | 6790 | 6790 | 6790 | 8 |
| 408 | 20230710 | 123500 | 3568771850 | 6790 | 6790 | 6790 | 6790 | 14 |
| 409 | 20230710 | 123400 | 3568676790 | 6780 | 6780 | 6780 | 6780 | 707 |
| 410 | 20230710 | 123300 | 3563883330 | 6790 | 6790 | 6790 | 6790 | 0 |
| 411 | 20230710 | 123200 | 3563883330 | 6790 | 6790 | 6790 | 6790 | 22 |
| 412 | 20230710 | 123100 | 3563733950 | 6790 | 6780 | 6790 | 6780 | 700 |
| 413 | 20230710 | 123000 | 3558987450 | 6780 | 6780 | 6780 | 6780 | 600 |
| 414 | 20230710 | 122900 | 3554919450 | 6780 | 6780 | 6790 | 6780 | 189 |
| 415 | 20230710 | 122800 | 3553638010 | 6780 | 6780 | 6780 | 6780 | 21 |
| 416 | 20230710 | 122700 | 3553495630 | 6780 | 6790 | 6790 | 6780 | 433 |
| 417 | 20230710 | 122600 | 3550558410 | 6790 | 6780 | 6790 | 6780 | 151 |
| 418 | 20230710 | 122500 | 3549533160 | 6770 | 6770 | 6770 | 6770 | 50 |
| 419 | 20230710 | 122400 | 3549194660 | 6770 | 6780 | 6790 | 6770 | 2631 |
| 420 | 20230710 | 122300 | 3531361530 | 6780 | 6790 | 6790 | 6780 | 830 |
| 421 | 20230710 | 122200 | 3525733670 | 6790 | 6790 | 6790 | 6790 | 199 |
| 422 | 20230710 | 122100 | 3524382460 | 6780 | 6780 | 6780 | 6780 | 246 |
| 423 | 20230710 | 122000 | 3522714580 | 6780 | 6780 | 6780 | 6780 | 568 |
| 424 | 20230710 | 121900 | 3518863540 | 6780 | 6780 | 6780 | 6780 | 29 |
| 425 | 20230710 | 121800 | 3518666920 | 6780 | 6780 | 6790 | 6770 | 1551 |
| 426 | 20230710 | 121700 | 3508160530 | 6770 | 6770 | 6770 | 6770 | 337 |
| 427 | 20230710 | 121600 | 3505879040 | 6770 | 6770 | 6770 | 6770 | 151 |
| 428 | 20230710 | 121500 | 3504856770 | 6800 | 6780 | 6800 | 6770 | 1375 |
| 429 | 20230710 | 121400 | 3495543660 | 6780 | 6790 | 6790 | 6780 | 3300 |
| 430 | 20230710 | 121300 | 3473165900 | 6790 | 6790 | 6790 | 6790 | 39 |
| 431 | 20230710 | 121200 | 3472901090 | 6800 | 6790 | 6800 | 6790 | 364 |
| 432 | 20230710 | 121100 | 3470429510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 433 | 20230710 | 121000 | 3470429510 | 6790 | 6780 | 6790 | 6780 | 2313 |
| 434 | 20230710 | 120900 | 3454747190 | 6790 | 6790 | 6790 | 6790 | 358 |
| 435 | 20230710 | 120800 | 3452316370 | 6790 | 6790 | 6790 | 6790 | 87 |
| 436 | 20230710 | 120700 | 3451725640 | 6780 | 6780 | 6780 | 6780 | 4 |
| 437 | 20230710 | 120600 | 3451698520 | 6780 | 6790 | 6790 | 6780 | 1306 |
| 438 | 20230710 | 120500 | 3442843730 | 6780 | 6780 | 6780 | 6780 | 3252 |
| 439 | 20230710 | 120400 | 3420795170 | 6780 | 6790 | 6790 | 6780 | 1449 |
| 440 | 20230710 | 120300 | 3410965690 | 6790 | 6790 | 6790 | 6790 | 299 |
| 441 | 20230710 | 120200 | 3408935480 | 6790 | 6800 | 6800 | 6790 | 695 |
| 442 | 20230710 | 120100 | 3404216230 | 6800 | 6790 | 6800 | 6790 | 2048 |
| 443 | 20230710 | 120000 | 3390309910 | 6800 | 6790 | 6800 | 6790 | 2047 |
| 444 | 20230710 | 115900 | 3376410410 | 6790 | 6790 | 6790 | 6790 | 2164 |
| 445 | 20230710 | 115800 | 3361716850 | 6790 | 6800 | 6800 | 6790 | 1603 |
| 446 | 20230710 | 115700 | 3350831860 | 6810 | 6810 | 6810 | 6810 | 123 |
| 447 | 20230710 | 115600 | 3349994230 | 6810 | 6810 | 6810 | 6800 | 3367 |
| 448 | 20230710 | 115500 | 3327098320 | 6810 | 6810 | 6810 | 6810 | 605 |
| 449 | 20230710 | 115400 | 3322978270 | 6820 | 6820 | 6820 | 6810 | 224 |
| 450 | 20230710 | 115300 | 3321452110 | 6820 | 6820 | 6820 | 6810 | 444 |
| 451 | 20230710 | 115200 | 3318428410 | 6820 | 6810 | 6820 | 6790 | 9137 |
| 452 | 20230710 | 115100 | 3256326920 | 6810 | 6820 | 6820 | 6810 | 350 |
| 453 | 20230710 | 115000 | 3253940420 | 6820 | 6800 | 6820 | 6800 | 1604 |
| 454 | 20230710 | 114900 | 3243014430 | 6790 | 6800 | 6820 | 6790 | 4954 |
| 455 | 20230710 | 114800 | 3209323230 | 6800 | 6810 | 6810 | 6800 | 2951 |
| 456 | 20230710 | 114700 | 3189254430 | 6820 | 6810 | 6820 | 6810 | 1700 |
| 457 | 20230710 | 114600 | 3177677400 | 6810 | 6820 | 6820 | 6810 | 4604 |
| 458 | 20230710 | 114500 | 3146293090 | 6830 | 6820 | 6830 | 6820 | 1505 |
| 459 | 20230710 | 114400 | 3136027890 | 6830 | 6820 | 6830 | 6810 | 585 |
| 460 | 20230710 | 114300 | 3132036330 | 6820 | 6820 | 6820 | 6820 | 2527 |
| 461 | 20230710 | 114200 | 3114802190 | 6820 | 6820 | 6820 | 6820 | 5045 |
| 462 | 20230710 | 114100 | 3080395290 | 6820 | 6830 | 6830 | 6820 | 2710 |
| 463 | 20230710 | 114000 | 3061896390 | 6830 | 6830 | 6840 | 6830 | 1184 |
| 464 | 20230710 | 113900 | 3053809640 | 6840 | 6840 | 6840 | 6840 | 1114 |
| 465 | 20230710 | 113800 | 3046189880 | 6850 | 6840 | 6850 | 6840 | 556 |
| 466 | 20230710 | 113700 | 3042385340 | 6850 | 6850 | 6850 | 6850 | 1099 |
| 467 | 20230710 | 113600 | 3034857190 | 6850 | 6850 | 6860 | 6840 | 3948 |
| 468 | 20230710 | 113500 | 3007823710 | 6850 | 6840 | 6850 | 6840 | 2328 |
| 469 | 20230710 | 113400 | 2991900170 | 6840 | 6850 | 6850 | 6830 | 5618 |
| 470 | 20230710 | 113300 | 2953450580 | 6850 | 6860 | 6860 | 6850 | 1549 |
| 471 | 20230710 | 113200 | 2942837980 | 6860 | 6860 | 6870 | 6860 | 1656 |
| 472 | 20230710 | 113100 | 2931477800 | 6870 | 6870 | 6870 | 6870 | 846 |
| 473 | 20230710 | 113000 | 2925665780 | 6870 | 6870 | 6870 | 6860 | 367 |
| 474 | 20230710 | 112900 | 2923146810 | 6870 | 6860 | 6880 | 6860 | 727 |
| 475 | 20230710 | 112800 | 2918152150 | 6870 | 6880 | 6880 | 6860 | 4447 |
| 476 | 20230710 | 112700 | 2887595070 | 6880 | 6870 | 6880 | 6860 | 7375 |
| 477 | 20230710 | 112600 | 2836901060 | 6870 | 6850 | 6870 | 6850 | 4673 |
| 478 | 20230710 | 112500 | 2804832100 | 6860 | 6860 | 6860 | 6850 | 1058 |
| 479 | 20230710 | 112400 | 2797574290 | 6860 | 6850 | 6860 | 6850 | 356 |
| 480 | 20230710 | 112300 | 2795133690 | 6850 | 6850 | 6850 | 6850 | 743 |
| 481 | 20230710 | 112200 | 2790044140 | 6840 | 6850 | 6850 | 6830 | 1955 |
| 482 | 20230710 | 112100 | 2776673200 | 6850 | 6850 | 6850 | 6840 | 986 |
| 483 | 20230710 | 112000 | 2769923210 | 6850 | 6850 | 6850 | 6850 | 904 |
| 484 | 20230710 | 111900 | 2763730810 | 6850 | 6840 | 6850 | 6830 | 2146 |
| 485 | 20230710 | 111800 | 2749038760 | 6840 | 6840 | 6840 | 6840 | 1001 |
| 486 | 20230710 | 111700 | 2742191920 | 6840 | 6840 | 6870 | 6840 | 1813 |
| 487 | 20230710 | 111600 | 2729761620 | 6840 | 6850 | 6850 | 6840 | 379 |
| 488 | 20230710 | 111500 | 2727166410 | 6860 | 6860 | 6870 | 6850 | 6100 |
| 489 | 20230710 | 111400 | 2685331180 | 6850 | 6850 | 6850 | 6850 | 1697 |
| 490 | 20230710 | 111300 | 2673706730 | 6850 | 6860 | 6860 | 6840 | 528 |
| 491 | 20230710 | 111200 | 2670092590 | 6860 | 6840 | 6860 | 6830 | 3748 |
| 492 | 20230710 | 111100 | 2644419820 | 6840 | 6840 | 6840 | 6840 | 609 |
| 493 | 20230710 | 111000 | 2640254260 | 6830 | 6840 | 6850 | 6830 | 1724 |
| 494 | 20230710 | 110900 | 2628453360 | 6840 | 6830 | 6850 | 6830 | 12918 |
| 495 | 20230710 | 110800 | 2540151140 | 6830 | 6820 | 6830 | 6800 | 6489 |
| 496 | 20230710 | 110700 | 2495915890 | 6820 | 6810 | 6820 | 6810 | 523 |
| 497 | 20230710 | 110600 | 2492354230 | 6810 | 6810 | 6820 | 6810 | 1893 |
| 498 | 20230710 | 110500 | 2479462890 | 6810 | 6810 | 6810 | 6790 | 1006 |
| 499 | 20230710 | 110400 | 2472622200 | 6810 | 6810 | 6810 | 6810 | 384 |
| 500 | 20230710 | 110300 | 2470007160 | 6810 | 6790 | 6810 | 6790 | 894 |
| 501 | 20230710 | 110200 | 2463919040 | 6800 | 6790 | 6800 | 6790 | 7272 |
| 502 | 20230710 | 110100 | 2414484530 | 6770 | 6780 | 6790 | 6770 | 1877 |
| 503 | 20230710 | 110000 | 2401751480 | 6770 | 6780 | 6780 | 6760 | 1088 |
| 504 | 20230710 | 105900 | 2394390530 | 6780 | 6770 | 6780 | 6770 | 201 |
| 505 | 20230710 | 105800 | 2393028320 | 6780 | 6770 | 6780 | 6760 | 774 |
| 506 | 20230710 | 105700 | 2387786390 | 6770 | 6780 | 6780 | 6770 | 12 |
| 507 | 20230710 | 105600 | 2387705140 | 6760 | 6780 | 6780 | 6760 | 301 |
| 508 | 20230710 | 105500 | 2385669500 | 6780 | 6770 | 6780 | 6760 | 5111 |
| 509 | 20230710 | 105400 | 2351088240 | 6780 | 6780 | 6780 | 6780 | 2521 |
| 510 | 20230710 | 105300 | 2333995860 | 6780 | 6790 | 6790 | 6780 | 333 |
| 511 | 20230710 | 105200 | 2331736120 | 6790 | 6780 | 6790 | 6780 | 593 |
| 512 | 20230710 | 105100 | 2327715550 | 6790 | 6790 | 6790 | 6790 | 596 |
| 513 | 20230710 | 105000 | 2323668710 | 6780 | 6780 | 6780 | 6780 | 2220 |
| 514 | 20230710 | 104900 | 2308617110 | 6780 | 6770 | 6780 | 6770 | 751 |
| 515 | 20230710 | 104800 | 2303528920 | 6770 | 6780 | 6780 | 6770 | 526 |
| 516 | 20230710 | 104700 | 2299967120 | 6780 | 6780 | 6780 | 6780 | 578 |
| 517 | 20230710 | 104600 | 2296048280 | 6780 | 6790 | 6790 | 6780 | 55 |
| 518 | 20230710 | 104500 | 2295675190 | 6780 | 6780 | 6780 | 6780 | 979 |
| 519 | 20230710 | 104400 | 2289037570 | 6780 | 6770 | 6780 | 6760 | 1373 |
| 520 | 20230710 | 104300 | 2279743920 | 6770 | 6770 | 6770 | 6770 | 255 |
| 521 | 20230710 | 104200 | 2278017570 | 6770 | 6770 | 6770 | 6770 | 308 |
| 522 | 20230710 | 104100 | 2275932410 | 6770 | 6770 | 6770 | 6770 | 771 |
| 523 | 20230710 | 104000 | 2270712740 | 6770 | 6770 | 6770 | 6770 | 559 |
| 524 | 20230710 | 103900 | 2266928310 | 6770 | 6780 | 6780 | 6770 | 1130 |
| 525 | 20230710 | 103800 | 2259275010 | 6780 | 6770 | 6790 | 6770 | 31 |
| 526 | 20230710 | 103700 | 2259064850 | 6780 | 6780 | 6780 | 6780 | 224 |
| 527 | 20230710 | 103600 | 2257546130 | 6780 | 6790 | 6790 | 6780 | 2 |
| 528 | 20230710 | 103500 | 2257532560 | 6780 | 6780 | 6780 | 6770 | 460 |
| 529 | 20230710 | 103400 | 2254413770 | 6780 | 6760 | 6780 | 6760 | 228 |
| 530 | 20230710 | 103300 | 2252868390 | 6770 | 6770 | 6780 | 6770 | 2595 |
| 531 | 20230710 | 103200 | 2235297580 | 6770 | 6780 | 6780 | 6770 | 219 |
| 532 | 20230710 | 103100 | 2233813180 | 6780 | 6770 | 6780 | 6770 | 14 |
| 533 | 20230710 | 103000 | 2233718330 | 6770 | 6770 | 6770 | 6760 | 5605 |
| 534 | 20230710 | 102900 | 2195828340 | 6770 | 6780 | 6780 | 6770 | 2559 |
| 535 | 20230710 | 102800 | 2178503280 | 6780 | 6780 | 6780 | 6780 | 546 |
| 536 | 20230710 | 102700 | 2174801400 | 6780 | 6780 | 6780 | 6770 | 704 |
| 537 | 20230710 | 102600 | 2170033290 | 6770 | 6770 | 6770 | 6770 | 1013 |
| 538 | 20230710 | 102500 | 2163175280 | 6770 | 6770 | 6770 | 6760 | 1777 |
| 539 | 20230710 | 102400 | 2151146500 | 6770 | 6780 | 6790 | 6770 | 3875 |
| 540 | 20230710 | 102300 | 2124906590 | 6780 | 6780 | 6790 | 6770 | 207 |
| 541 | 20230710 | 102200 | 2123503330 | 6780 | 6790 | 6800 | 6780 | 3718 |
| 542 | 20230710 | 102100 | 2098294650 | 6790 | 6790 | 6790 | 6780 | 275 |
| 543 | 20230710 | 102000 | 2096427580 | 6790 | 6790 | 6790 | 6790 | 2040 |
| 544 | 20230710 | 101900 | 2082575980 | 6790 | 6790 | 6800 | 6790 | 360 |
| 545 | 20230710 | 101800 | 2080131470 | 6790 | 6790 | 6790 | 6790 | 950 |
| 546 | 20230710 | 101700 | 2073680970 | 6790 | 6800 | 6800 | 6790 | 208 |
| 547 | 20230710 | 101600 | 2072267160 | 6800 | 6790 | 6800 | 6790 | 223 |
| 548 | 20230710 | 101500 | 2070750910 | 6790 | 6800 | 6800 | 6790 | 748 |
| 549 | 20230710 | 101400 | 2065670990 | 6800 | 6800 | 6800 | 6790 | 2234 |
| 550 | 20230710 | 101300 | 2050486290 | 6800 | 6820 | 6820 | 6800 | 1617 |
| 551 | 20230710 | 101200 | 2039481060 | 6820 | 6820 | 6820 | 6810 | 313 |
| 552 | 20230710 | 101100 | 2037347360 | 6810 | 6810 | 6820 | 6810 | 637 |
| 553 | 20230710 | 101000 | 2033006000 | 6820 | 6800 | 6820 | 6790 | 5567 |
| 554 | 20230710 | 100900 | 1995143530 | 6800 | 6790 | 6800 | 6780 | 2808 |
| 555 | 20230710 | 100800 | 1976078160 | 6790 | 6790 | 6790 | 6790 | 992 |
| 556 | 20230710 | 100700 | 1969342480 | 6790 | 6800 | 6800 | 6790 | 558 |
| 557 | 20230710 | 100600 | 1965549100 | 6790 | 6790 | 6800 | 6790 | 1117 |
| 558 | 20230710 | 100500 | 1957959320 | 6800 | 6800 | 6800 | 6800 | 491 |
| 559 | 20230710 | 100400 | 1954620520 | 6800 | 6800 | 6800 | 6790 | 105 |
| 560 | 20230710 | 100300 | 1953906650 | 6790 | 6780 | 6790 | 6780 | 1692 |
| 561 | 20230710 | 100200 | 1942418110 | 6780 | 6790 | 6790 | 6780 | 228 |
| 562 | 20230710 | 100100 | 1940872250 | 6790 | 6800 | 6800 | 6790 | 119 |
| 563 | 20230710 | 100000 | 1940064200 | 6790 | 6790 | 6800 | 6790 | 11 |
| 564 | 20230710 | 095900 | 1939989420 | 6770 | 6800 | 6810 | 6760 | 20949 |
| 565 | 20230710 | 095800 | 1798024200 | 6800 | 6810 | 6810 | 6800 | 7004 |
| 566 | 20230710 | 095700 | 1750342190 | 6830 | 6830 | 6830 | 6830 | 1246 |
| 567 | 20230710 | 095600 | 1741832010 | 6830 | 6820 | 6830 | 6820 | 1392 |
| 568 | 20230710 | 095500 | 1732337330 | 6820 | 6830 | 6840 | 6820 | 1919 |
| 569 | 20230710 | 095400 | 1719245230 | 6840 | 6840 | 6840 | 6830 | 890 |
| 570 | 20230710 | 095300 | 1713161460 | 6840 | 6830 | 6850 | 6830 | 6715 |
| 571 | 20230710 | 095200 | 1667202780 | 6830 | 6850 | 6850 | 6830 | 7415 |
| 572 | 20230710 | 095100 | 1616488890 | 6850 | 6830 | 6850 | 6830 | 1260 |
| 573 | 20230710 | 095000 | 1607875690 | 6830 | 6840 | 6850 | 6830 | 3153 |
| 574 | 20230710 | 094900 | 1586309880 | 6840 | 6820 | 6840 | 6810 | 3948 |
| 575 | 20230710 | 094800 | 1559369350 | 6820 | 6800 | 6820 | 6800 | 366 |
| 576 | 20230710 | 094700 | 1556875870 | 6810 | 6810 | 6810 | 6800 | 1331 |
| 577 | 20230710 | 094600 | 1547817310 | 6810 | 6820 | 6820 | 6810 | 329 |
| 578 | 20230710 | 094500 | 1545575800 | 6810 | 6800 | 6810 | 6800 | 4098 |
| 579 | 20230710 | 094400 | 1517701400 | 6800 | 6780 | 6800 | 6780 | 1325 |
| 580 | 20230710 | 094300 | 1508705290 | 6780 | 6780 | 6790 | 6780 | 983 |
| 581 | 20230710 | 094200 | 1502040490 | 6790 | 6790 | 6800 | 6780 | 796 |
| 582 | 20230710 | 094100 | 1496635640 | 6790 | 6810 | 6810 | 6790 | 4454 |
| 583 | 20230710 | 094000 | 1466360770 | 6810 | 6800 | 6820 | 6800 | 4558 |
| 584 | 20230710 | 093900 | 1435363080 | 6810 | 6830 | 6830 | 6810 | 1923 |
| 585 | 20230710 | 093800 | 1422248450 | 6810 | 6830 | 6830 | 6800 | 4659 |
| 586 | 20230710 | 093700 | 1390501170 | 6830 | 6830 | 6840 | 6820 | 4708 |
| 587 | 20230710 | 093600 | 1358336950 | 6840 | 6830 | 6840 | 6820 | 3004 |
| 588 | 20230710 | 093500 | 1337841500 | 6830 | 6860 | 6870 | 6830 | 2976 |
| 589 | 20230710 | 093400 | 1317455590 | 6870 | 6840 | 6870 | 6840 | 6206 |
| 590 | 20230710 | 093300 | 1274889750 | 6850 | 6840 | 6850 | 6840 | 5470 |
| 591 | 20230710 | 093200 | 1237433710 | 6840 | 6830 | 6850 | 6820 | 5438 |
| 592 | 20230710 | 093100 | 1200209590 | 6830 | 6810 | 6830 | 6810 | 4041 |
| 593 | 20230710 | 093000 | 1172648740 | 6810 | 6770 | 6810 | 6770 | 5836 |
| 594 | 20230710 | 092900 | 1132986900 | 6780 | 6780 | 6790 | 6780 | 1341 |
| 595 | 20230710 | 092800 | 1123893900 | 6780 | 6770 | 6780 | 6760 | 2051 |
| 596 | 20230710 | 092700 | 1110014890 | 6780 | 6770 | 6790 | 6770 | 364 |
| 597 | 20230710 | 092600 | 1107547540 | 6760 | 6810 | 6810 | 6760 | 2730 |
| 598 | 20230710 | 092500 | 1089019960 | 6810 | 6790 | 6810 | 6790 | 4583 |
| 599 | 20230710 | 092400 | 1057844400 | 6800 | 6790 | 6800 | 6770 | 8456 |
| 600 | 20230710 | 092300 | 1000443250 | 6790 | 6780 | 6800 | 6770 | 834 |
| 601 | 20230710 | 092200 | 994787980 | 6780 | 6800 | 6800 | 6770 | 2702 |
| 602 | 20230710 | 092100 | 976459710 | 6800 | 6800 | 6800 | 6790 | 3041 |
| 603 | 20230710 | 092000 | 955784870 | 6800 | 6800 | 6800 | 6780 | 1479 |
| 604 | 20230710 | 091900 | 945751570 | 6790 | 6810 | 6820 | 6780 | 7139 |
| 605 | 20230710 | 091800 | 897231170 | 6800 | 6830 | 6840 | 6800 | 4957 |
| 606 | 20230710 | 091700 | 863422450 | 6830 | 6830 | 6830 | 6820 | 3289 |
| 607 | 20230710 | 091600 | 840968600 | 6820 | 6820 | 6830 | 6810 | 5678 |
| 608 | 20230710 | 091500 | 802224730 | 6830 | 6810 | 6830 | 6810 | 2501 |
| 609 | 20230710 | 091400 | 785173030 | 6810 | 6810 | 6810 | 6800 | 2343 |
| 610 | 20230710 | 091300 | 769218440 | 6800 | 6820 | 6830 | 6790 | 17630 |
| 611 | 20230710 | 091200 | 649205760 | 6830 | 6800 | 6830 | 6800 | 10180 |
| 612 | 20230710 | 091100 | 579882890 | 6800 | 6790 | 6800 | 6780 | 5739 |
| 613 | 20230710 | 091000 | 540899520 | 6800 | 6800 | 6800 | 6780 | 4442 |
| 614 | 20230710 | 090900 | 510745290 | 6790 | 6780 | 6790 | 6760 | 8680 |
| 615 | 20230710 | 090800 | 451866610 | 6780 | 6740 | 6790 | 6740 | 20382 |
| 616 | 20230710 | 090700 | 313927560 | 6730 | 6730 | 6730 | 6700 | 746 |
| 617 | 20230710 | 090600 | 308914990 | 6730 | 6720 | 6730 | 6710 | 2143 |
| 618 | 20230710 | 090500 | 294515230 | 6720 | 6720 | 6730 | 6710 | 1006 |
| 619 | 20230710 | 090400 | 287757000 | 6720 | 6730 | 6730 | 6710 | 1781 |
| 620 | 20230710 | 090300 | 275792540 | 6720 | 6680 | 6720 | 6670 | 5559 |
| 621 | 20230710 | 090200 | 238620700 | 6680 | 6740 | 6740 | 6680 | 4680 |
| 622 | 20230710 | 090100 | 207267340 | 6740 | 6690 | 6740 | 6690 | 6277 |
| 623 | 20230710 | 090000 | 165186940 | 6700 | 6730 | 6740 | 6700 | 24415 |