29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 3 | 20230712 | 184500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230712 | 184400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230712 | 184300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230712 | 184200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230712 | 184100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230712 | 184000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230712 | 183900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230712 | 183800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230712 | 183700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230712 | 183600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230712 | 183500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230712 | 183400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230712 | 183300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230712 | 183200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230712 | 183100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230712 | 183000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230712 | 182900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230712 | 182800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230712 | 182700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230712 | 182600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230712 | 182500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230712 | 182400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230712 | 182300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230712 | 182200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230712 | 182100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230712 | 182000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230712 | 181900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230712 | 181800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230712 | 181700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230712 | 181600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 33 | 20230712 | 181500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230712 | 181400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230712 | 181300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230712 | 181200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230712 | 181100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230712 | 181000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230712 | 180900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230712 | 180800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230712 | 180700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230712 | 180600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230712 | 180500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230712 | 180400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230712 | 180300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230712 | 180200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230712 | 180100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230712 | 180000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230712 | 175900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230712 | 175800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230712 | 175700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230712 | 175600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230712 | 175500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230712 | 175400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230712 | 175300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230712 | 175200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230712 | 175100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230712 | 175000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230712 | 174900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230712 | 174800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230712 | 174700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230712 | 174600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 63 | 20230712 | 174500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230712 | 174400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230712 | 174300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230712 | 174200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230712 | 174100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230712 | 174000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230712 | 173900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230712 | 173800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230712 | 173700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230712 | 173600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230712 | 173500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230712 | 173400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230712 | 173300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230712 | 173200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230712 | 173100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230712 | 173000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230712 | 172900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230712 | 172800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230712 | 172700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230712 | 172600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230712 | 172500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230712 | 172400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230712 | 172300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230712 | 172200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230712 | 172100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230712 | 172000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230712 | 171900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230712 | 171800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230712 | 171700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230712 | 171600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 93 | 20230712 | 171500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230712 | 171400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230712 | 171300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230712 | 171200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230712 | 171100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230712 | 171000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230712 | 170900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230712 | 170800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230712 | 170700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230712 | 170600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230712 | 170500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230712 | 170400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230712 | 170300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230712 | 170200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230712 | 170100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230712 | 170000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230712 | 165900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230712 | 165800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230712 | 165700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230712 | 165600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230712 | 165500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230712 | 165400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230712 | 165300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230712 | 165200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230712 | 165100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230712 | 165000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230712 | 164900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230712 | 164800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230712 | 164700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230712 | 164600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 123 | 20230712 | 164500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230712 | 164400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230712 | 164300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230712 | 164200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230712 | 164100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230712 | 164000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230712 | 163900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230712 | 163800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230712 | 163700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230712 | 163600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230712 | 163500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230712 | 163400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230712 | 163300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230712 | 163200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230712 | 163100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230712 | 163000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230712 | 162900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230712 | 162800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230712 | 162700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230712 | 162600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230712 | 162500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230712 | 162400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230712 | 162300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230712 | 162200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230712 | 162100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230712 | 162000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230712 | 161900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230712 | 161800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230712 | 161700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230712 | 161600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 153 | 20230712 | 161500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230712 | 161400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230712 | 161300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230712 | 161200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230712 | 161100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230712 | 161000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230712 | 160900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230712 | 160800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230712 | 160700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230712 | 160600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230712 | 160500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230712 | 160400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230712 | 160300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230712 | 160200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230712 | 160100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230712 | 160000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230712 | 155900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230712 | 155800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230712 | 155700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230712 | 155600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230712 | 155500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230712 | 155400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230712 | 155300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230712 | 155200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230712 | 155100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230712 | 155000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230712 | 154900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230712 | 154800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230712 | 154700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230712 | 154600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 183 | 20230712 | 154500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230712 | 154400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230712 | 154300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230712 | 154200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230712 | 154100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230712 | 154000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230712 | 153900 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230712 | 153800 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230712 | 153700 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230712 | 153600 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230712 | 153500 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230712 | 153400 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230712 | 153300 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230712 | 153200 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230712 | 153100 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230712 | 153000 | 3548432200 | 6940 | 6940 | 6940 | 6940 | 37291 |
| 199 | 20230712 | 152900 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230712 | 152800 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230712 | 152700 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230712 | 152600 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230712 | 152500 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230712 | 152400 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230712 | 152300 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230712 | 152200 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230712 | 152100 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230712 | 152000 | 3289632660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230712 | 151900 | 3289632660 | 6940 | 6930 | 6940 | 6930 | 1298 |
| 210 | 20230712 | 151800 | 3280627420 | 6930 | 6950 | 6950 | 6930 | 3599 |
| 211 | 20230712 | 151700 | 3255637470 | 6950 | 6950 | 6950 | 6940 | 1102 |
| 212 | 20230712 | 151600 | 3247986570 | 6950 | 6950 | 6950 | 6940 | 1309 |
| 213 | 20230712 | 151500 | 3238889030 | 6950 | 6950 | 6960 | 6940 | 1127 |
| 214 | 20230712 | 151400 | 3231060240 | 6950 | 6960 | 6960 | 6950 | 3478 |
| 215 | 20230712 | 151300 | 3206884290 | 6950 | 6950 | 6960 | 6950 | 2909 |
| 216 | 20230712 | 151200 | 3186666730 | 6950 | 6950 | 6950 | 6940 | 746 |
| 217 | 20230712 | 151100 | 3181485040 | 6950 | 6950 | 6950 | 6940 | 1238 |
| 218 | 20230712 | 151000 | 3172892520 | 6950 | 6950 | 6950 | 6940 | 1090 |
| 219 | 20230712 | 150900 | 3165323550 | 6940 | 6950 | 6950 | 6940 | 1687 |
| 220 | 20230712 | 150800 | 3153615490 | 6950 | 6950 | 6950 | 6940 | 723 |
| 221 | 20230712 | 150700 | 3148593650 | 6950 | 6940 | 6950 | 6930 | 3700 |
| 222 | 20230712 | 150600 | 3122919860 | 6940 | 6930 | 6940 | 6930 | 1713 |
| 223 | 20230712 | 150500 | 3111048650 | 6930 | 6920 | 6930 | 6920 | 1502 |
| 224 | 20230712 | 150400 | 3100653460 | 6920 | 6920 | 6920 | 6910 | 723 |
| 225 | 20230712 | 150300 | 3095653300 | 6920 | 6920 | 6920 | 6910 | 993 |
| 226 | 20230712 | 150200 | 3088784740 | 6920 | 6920 | 6920 | 6910 | 115 |
| 227 | 20230712 | 150100 | 3087989000 | 6920 | 6920 | 6920 | 6910 | 685 |
| 228 | 20230712 | 150000 | 3083251800 | 6920 | 6900 | 6920 | 6900 | 1057 |
| 229 | 20230712 | 145900 | 3075957870 | 6910 | 6900 | 6910 | 6900 | 571 |
| 230 | 20230712 | 145800 | 3072012370 | 6910 | 6910 | 6920 | 6900 | 746 |
| 231 | 20230712 | 145700 | 3066860210 | 6920 | 6920 | 6920 | 6910 | 340 |
| 232 | 20230712 | 145600 | 3064510460 | 6910 | 6910 | 6920 | 6900 | 3330 |
| 233 | 20230712 | 145500 | 3041527830 | 6900 | 6900 | 6910 | 6900 | 2287 |
| 234 | 20230712 | 145400 | 3025747470 | 6910 | 6900 | 6910 | 6900 | 439 |
| 235 | 20230712 | 145300 | 3022717120 | 6910 | 6910 | 6910 | 6900 | 1084 |
| 236 | 20230712 | 145200 | 3015236900 | 6910 | 6900 | 6910 | 6900 | 1675 |
| 237 | 20230712 | 145100 | 3003662750 | 6910 | 6920 | 6920 | 6900 | 312 |
| 238 | 20230712 | 145000 | 3001506850 | 6910 | 6920 | 6920 | 6900 | 1128 |
| 239 | 20230712 | 144900 | 2993712000 | 6910 | 6910 | 6920 | 6900 | 529 |
| 240 | 20230712 | 144800 | 2990056360 | 6920 | 6920 | 6920 | 6910 | 846 |
| 241 | 20230712 | 144700 | 2984209480 | 6910 | 6920 | 6920 | 6910 | 1058 |
| 242 | 20230712 | 144600 | 2976891820 | 6910 | 6920 | 6920 | 6910 | 1500 |
| 243 | 20230712 | 144500 | 2966522080 | 6920 | 6920 | 6920 | 6910 | 747 |
| 244 | 20230712 | 144400 | 2961360030 | 6910 | 6910 | 6910 | 6900 | 371 |
| 245 | 20230712 | 144300 | 2958796460 | 6910 | 6910 | 6910 | 6900 | 3408 |
| 246 | 20230712 | 144200 | 2935257370 | 6910 | 6900 | 6910 | 6900 | 1163 |
| 247 | 20230712 | 144100 | 2927231270 | 6900 | 6910 | 6910 | 6900 | 1044 |
| 248 | 20230712 | 144000 | 2920017360 | 6900 | 6910 | 6910 | 6900 | 1067 |
| 249 | 20230712 | 143900 | 2912654670 | 6910 | 6910 | 6910 | 6900 | 356 |
| 250 | 20230712 | 143800 | 2910198160 | 6900 | 6910 | 6910 | 6900 | 787 |
| 251 | 20230712 | 143700 | 2904767250 | 6910 | 6900 | 6910 | 6900 | 1033 |
| 252 | 20230712 | 143600 | 2897639450 | 6900 | 6900 | 6910 | 6900 | 716 |
| 253 | 20230712 | 143500 | 2892695570 | 6910 | 6910 | 6910 | 6900 | 1470 |
| 254 | 20230712 | 143400 | 2882552530 | 6910 | 6910 | 6910 | 6900 | 173 |
| 255 | 20230712 | 143300 | 2881358240 | 6900 | 6910 | 6910 | 6900 | 1036 |
| 256 | 20230712 | 143200 | 2874209750 | 6910 | 6910 | 6910 | 6900 | 1097 |
| 257 | 20230712 | 143100 | 2866640020 | 6900 | 6910 | 6910 | 6900 | 65 |
| 258 | 20230712 | 143000 | 2866191410 | 6900 | 6910 | 6910 | 6900 | 1297 |
| 259 | 20230712 | 142900 | 2857239400 | 6910 | 6900 | 6910 | 6900 | 1056 |
| 260 | 20230712 | 142800 | 2849952920 | 6910 | 6900 | 6910 | 6900 | 410 |
| 261 | 20230712 | 142700 | 2847123460 | 6900 | 6910 | 6910 | 6900 | 730 |
| 262 | 20230712 | 142600 | 2842086390 | 6900 | 6910 | 6910 | 6900 | 356 |
| 263 | 20230712 | 142500 | 2839629730 | 6910 | 6920 | 6920 | 6900 | 718 |
| 264 | 20230712 | 142400 | 2834668340 | 6920 | 6910 | 6920 | 6900 | 948 |
| 265 | 20230712 | 142300 | 2828124870 | 6900 | 6910 | 6910 | 6900 | 315 |
| 266 | 20230712 | 142200 | 2825951220 | 6910 | 6920 | 6920 | 6910 | 1020 |
| 267 | 20230712 | 142100 | 2818902950 | 6920 | 6910 | 6920 | 6910 | 1182 |
| 268 | 20230712 | 142000 | 2810733660 | 6920 | 6920 | 6920 | 6920 | 10 |
| 269 | 20230712 | 141900 | 2810664460 | 6920 | 6900 | 6920 | 6900 | 1662 |
| 270 | 20230712 | 141800 | 2799192450 | 6890 | 6910 | 6910 | 6890 | 808 |
| 271 | 20230712 | 141700 | 2793618980 | 6900 | 6900 | 6900 | 6900 | 714 |
| 272 | 20230712 | 141600 | 2788692380 | 6910 | 6900 | 6910 | 6900 | 1398 |
| 273 | 20230712 | 141500 | 2779046120 | 6900 | 6910 | 6910 | 6900 | 624 |
| 274 | 20230712 | 141400 | 2774737280 | 6910 | 6920 | 6920 | 6910 | 6282 |
| 275 | 20230712 | 141300 | 2731278410 | 6930 | 6930 | 6930 | 6930 | 5 |
| 276 | 20230712 | 141200 | 2731243760 | 6920 | 6900 | 6920 | 6900 | 9985 |
| 277 | 20230712 | 141100 | 2662272200 | 6900 | 6900 | 6910 | 6900 | 1067 |
| 278 | 20230712 | 141000 | 2654909870 | 6910 | 6910 | 6910 | 6910 | 291 |
| 279 | 20230712 | 140900 | 2652899060 | 6900 | 6900 | 6900 | 6900 | 1014 |
| 280 | 20230712 | 140800 | 2645902460 | 6900 | 6910 | 6910 | 6900 | 305 |
| 281 | 20230712 | 140700 | 2643797910 | 6910 | 6910 | 6910 | 6900 | 848 |
| 282 | 20230712 | 140600 | 2637941230 | 6910 | 6910 | 6910 | 6900 | 1127 |
| 283 | 20230712 | 140500 | 2630160790 | 6900 | 6910 | 6910 | 6900 | 501 |
| 284 | 20230712 | 140400 | 2626702240 | 6900 | 6910 | 6910 | 6900 | 1277 |
| 285 | 20230712 | 140300 | 2617888310 | 6910 | 6900 | 6910 | 6900 | 745 |
| 286 | 20230712 | 140200 | 2612747630 | 6900 | 6900 | 6900 | 6900 | 991 |
| 287 | 20230712 | 140100 | 2605909730 | 6900 | 6900 | 6910 | 6900 | 1175 |
| 288 | 20230712 | 140000 | 2597797520 | 6900 | 6900 | 6900 | 6890 | 1965 |
| 289 | 20230712 | 135900 | 2584258140 | 6890 | 6890 | 6900 | 6890 | 431 |
| 290 | 20230712 | 135800 | 2581288260 | 6890 | 6900 | 6900 | 6880 | 2598 |
| 291 | 20230712 | 135700 | 2563388840 | 6890 | 6900 | 6900 | 6890 | 1535 |
| 292 | 20230712 | 135600 | 2552806820 | 6910 | 6900 | 6920 | 6890 | 1806 |
| 293 | 20230712 | 135500 | 2540333130 | 6890 | 6890 | 6900 | 6890 | 2812 |
| 294 | 20230712 | 135400 | 2520957520 | 6900 | 6920 | 6920 | 6890 | 1693 |
| 295 | 20230712 | 135300 | 2509263400 | 6910 | 6900 | 6910 | 6890 | 2637 |
| 296 | 20230712 | 135200 | 2491074270 | 6910 | 6890 | 6920 | 6890 | 1754 |
| 297 | 20230712 | 135100 | 2478952130 | 6890 | 6900 | 6900 | 6890 | 1625 |
| 298 | 20230712 | 135000 | 2467755130 | 6890 | 6900 | 6900 | 6890 | 1292 |
| 299 | 20230712 | 134900 | 2458852440 | 6890 | 6900 | 6900 | 6890 | 264 |
| 300 | 20230712 | 134800 | 2457033470 | 6900 | 6900 | 6910 | 6890 | 1535 |
| 301 | 20230712 | 134700 | 2446445280 | 6900 | 6900 | 6920 | 6890 | 2598 |
| 302 | 20230712 | 134600 | 2428520990 | 6890 | 6900 | 6900 | 6890 | 633 |
| 303 | 20230712 | 134500 | 2424155450 | 6900 | 6900 | 6910 | 6900 | 1111 |
| 304 | 20230712 | 134400 | 2416489520 | 6910 | 6900 | 6910 | 6900 | 580 |
| 305 | 20230712 | 134300 | 2412487310 | 6900 | 6910 | 6910 | 6900 | 1441 |
| 306 | 20230712 | 134200 | 2402539150 | 6900 | 6910 | 6920 | 6900 | 1045 |
| 307 | 20230712 | 134100 | 2395319120 | 6910 | 6920 | 6930 | 6910 | 2625 |
| 308 | 20230712 | 134000 | 2377166320 | 6910 | 6910 | 6920 | 6910 | 2667 |
| 309 | 20230712 | 133900 | 2358720890 | 6910 | 6910 | 6920 | 6910 | 1410 |
| 310 | 20230712 | 133800 | 2348970040 | 6910 | 6900 | 6920 | 6900 | 854 |
| 311 | 20230712 | 133700 | 2343072540 | 6900 | 6890 | 6910 | 6890 | 735 |
| 312 | 20230712 | 133600 | 2338001950 | 6900 | 6890 | 6900 | 6890 | 493 |
| 313 | 20230712 | 133500 | 2334605070 | 6900 | 6890 | 6920 | 6890 | 10942 |
| 314 | 20230712 | 133400 | 2259126030 | 6880 | 6880 | 6880 | 6880 | 577 |
| 315 | 20230712 | 133300 | 2255156270 | 6890 | 6890 | 6900 | 6890 | 1477 |
| 316 | 20230712 | 133200 | 2244979590 | 6890 | 6900 | 6900 | 6890 | 663 |
| 317 | 20230712 | 133100 | 2240411470 | 6890 | 6890 | 6900 | 6890 | 1544 |
| 318 | 20230712 | 133000 | 2229763310 | 6900 | 6890 | 6900 | 6890 | 785 |
| 319 | 20230712 | 132900 | 2224352550 | 6890 | 6890 | 6900 | 6890 | 668 |
| 320 | 20230712 | 132800 | 2219749880 | 6890 | 6890 | 6900 | 6890 | 264 |
| 321 | 20230712 | 132700 | 2217930860 | 6890 | 6890 | 6900 | 6890 | 554 |
| 322 | 20230712 | 132600 | 2214113770 | 6890 | 6890 | 6900 | 6890 | 715 |
| 323 | 20230712 | 132500 | 2209187380 | 6900 | 6890 | 6900 | 6890 | 526 |
| 324 | 20230712 | 132400 | 2205563020 | 6890 | 6900 | 6900 | 6880 | 642 |
| 325 | 20230712 | 132300 | 2201139110 | 6890 | 6890 | 6900 | 6890 | 594 |
| 326 | 20230712 | 132200 | 2197046400 | 6890 | 6900 | 6900 | 6890 | 539 |
| 327 | 20230712 | 132100 | 2193332260 | 6900 | 6890 | 6900 | 6890 | 451 |
| 328 | 20230712 | 132000 | 2190224250 | 6900 | 6890 | 6900 | 6890 | 675 |
| 329 | 20230712 | 131900 | 2185572380 | 6890 | 6880 | 6890 | 6880 | 835 |
| 330 | 20230712 | 131800 | 2179821820 | 6890 | 6890 | 6890 | 6880 | 544 |
| 331 | 20230712 | 131700 | 2176077090 | 6890 | 6890 | 6900 | 6890 | 493 |
| 332 | 20230712 | 131600 | 2172680290 | 6890 | 6890 | 6890 | 6880 | 815 |
| 333 | 20230712 | 131500 | 2167066350 | 6890 | 6890 | 6890 | 6880 | 1072 |
| 334 | 20230712 | 131400 | 2159685240 | 6890 | 6890 | 6890 | 6880 | 341 |
| 335 | 20230712 | 131300 | 2157337820 | 6890 | 6890 | 6890 | 6880 | 949 |
| 336 | 20230712 | 131200 | 2150806150 | 6890 | 6890 | 6890 | 6880 | 860 |
| 337 | 20230712 | 131100 | 2144882200 | 6880 | 6890 | 6890 | 6880 | 513 |
| 338 | 20230712 | 131000 | 2141349060 | 6890 | 6890 | 6900 | 6890 | 463 |
| 339 | 20230712 | 130900 | 2138158310 | 6900 | 6890 | 6910 | 6890 | 516 |
| 340 | 20230712 | 130800 | 2134598490 | 6900 | 6900 | 6900 | 6890 | 1401 |
| 341 | 20230712 | 130700 | 2124942900 | 6900 | 6900 | 6900 | 6890 | 358 |
| 342 | 20230712 | 130600 | 2122474070 | 6900 | 6890 | 6910 | 6890 | 2716 |
| 343 | 20230712 | 130500 | 2103726980 | 6880 | 6900 | 6900 | 6880 | 552 |
| 344 | 20230712 | 130400 | 2099921300 | 6900 | 6900 | 6910 | 6900 | 550 |
| 345 | 20230712 | 130300 | 2096126270 | 6900 | 6900 | 6900 | 6880 | 493 |
| 346 | 20230712 | 130200 | 2092727950 | 6880 | 6900 | 6910 | 6880 | 586 |
| 347 | 20230712 | 130100 | 2088687420 | 6900 | 6900 | 6900 | 6890 | 496 |
| 348 | 20230712 | 130000 | 2085268020 | 6900 | 6900 | 6910 | 6900 | 611 |
| 349 | 20230712 | 125900 | 2081052100 | 6890 | 6900 | 6910 | 6880 | 775 |
| 350 | 20230712 | 125800 | 2075706330 | 6890 | 6890 | 6890 | 6890 | 1305 |
| 351 | 20230712 | 125700 | 2066714880 | 6890 | 6900 | 6900 | 6890 | 504 |
| 352 | 20230712 | 125600 | 2063239930 | 6900 | 6910 | 6910 | 6900 | 686 |
| 353 | 20230712 | 125500 | 2058506490 | 6900 | 6890 | 6900 | 6890 | 1176 |
| 354 | 20230712 | 125400 | 2050396090 | 6890 | 6900 | 6910 | 6890 | 2860 |
| 355 | 20230712 | 125300 | 2030671060 | 6900 | 6900 | 6910 | 6900 | 360 |
| 356 | 20230712 | 125200 | 2028187040 | 6900 | 6900 | 6910 | 6900 | 1631 |
| 357 | 20230712 | 125100 | 2016923730 | 6910 | 6910 | 6910 | 6900 | 545 |
| 358 | 20230712 | 125000 | 2013163020 | 6910 | 6910 | 6920 | 6900 | 1002 |
| 359 | 20230712 | 124900 | 2006244090 | 6910 | 6900 | 6910 | 6900 | 888 |
| 360 | 20230712 | 124800 | 2000111880 | 6910 | 6890 | 6920 | 6890 | 6185 |
| 361 | 20230712 | 124700 | 1957352870 | 6900 | 6900 | 6900 | 6890 | 508 |
| 362 | 20230712 | 124600 | 1953852560 | 6890 | 6900 | 6900 | 6890 | 413 |
| 363 | 20230712 | 124500 | 1951006960 | 6890 | 6890 | 6890 | 6890 | 568 |
| 364 | 20230712 | 124400 | 1947093440 | 6890 | 6900 | 6900 | 6890 | 534 |
| 365 | 20230712 | 124300 | 1943414000 | 6890 | 6890 | 6900 | 6890 | 932 |
| 366 | 20230712 | 124200 | 1936990090 | 6900 | 6890 | 6900 | 6890 | 292 |
| 367 | 20230712 | 124100 | 1934978160 | 6890 | 6890 | 6900 | 6890 | 628 |
| 368 | 20230712 | 124000 | 1930650700 | 6890 | 6900 | 6900 | 6890 | 647 |
| 369 | 20230712 | 123900 | 1926192700 | 6890 | 6890 | 6900 | 6890 | 709 |
| 370 | 20230712 | 123800 | 1921307660 | 6890 | 6890 | 6890 | 6890 | 118 |
| 371 | 20230712 | 123700 | 1920494640 | 6890 | 6900 | 6900 | 6890 | 646 |
| 372 | 20230712 | 123600 | 1916043660 | 6890 | 6900 | 6900 | 6890 | 730 |
| 373 | 20230712 | 123500 | 1911009360 | 6900 | 6900 | 6900 | 6900 | 116 |
| 374 | 20230712 | 123400 | 1910208960 | 6900 | 6890 | 6910 | 6890 | 1552 |
| 375 | 20230712 | 123300 | 1899495410 | 6890 | 6900 | 6900 | 6890 | 645 |
| 376 | 20230712 | 123200 | 1895051310 | 6900 | 6890 | 6900 | 6890 | 588 |
| 377 | 20230712 | 123100 | 1890999710 | 6890 | 6890 | 6900 | 6890 | 285 |
| 378 | 20230712 | 123000 | 1889036030 | 6900 | 6910 | 6910 | 6890 | 758 |
| 379 | 20230712 | 122900 | 1883808820 | 6900 | 6900 | 6910 | 6900 | 564 |
| 380 | 20230712 | 122800 | 1879917190 | 6910 | 6910 | 6910 | 6900 | 291 |
| 381 | 20230712 | 122700 | 1877909060 | 6900 | 6900 | 6910 | 6900 | 2245 |
| 382 | 20230712 | 122600 | 1862403150 | 6900 | 6900 | 6910 | 6900 | 632 |
| 383 | 20230712 | 122500 | 1858042320 | 6910 | 6900 | 6910 | 6900 | 839 |
| 384 | 20230712 | 122400 | 1852249010 | 6910 | 6900 | 6910 | 6900 | 733 |
| 385 | 20230712 | 122300 | 1847188090 | 6900 | 6910 | 6910 | 6900 | 644 |
| 386 | 20230712 | 122200 | 1842744460 | 6900 | 6890 | 6910 | 6890 | 2432 |
| 387 | 20230712 | 122100 | 1825960270 | 6900 | 6900 | 6910 | 6900 | 378 |
| 388 | 20230712 | 122000 | 1823351850 | 6900 | 6900 | 6900 | 6900 | 632 |
| 389 | 20230712 | 121900 | 1818991050 | 6900 | 6890 | 6910 | 6890 | 564 |
| 390 | 20230712 | 121800 | 1815103450 | 6890 | 6900 | 6900 | 6890 | 655 |
| 391 | 20230712 | 121700 | 1810587470 | 6900 | 6900 | 6910 | 6900 | 417 |
| 392 | 20230712 | 121600 | 1807710020 | 6910 | 6910 | 6910 | 6900 | 376 |
| 393 | 20230712 | 121500 | 1805115490 | 6900 | 6900 | 6900 | 6890 | 1069 |
| 394 | 20230712 | 121400 | 1797739940 | 6910 | 6900 | 6910 | 6900 | 410 |
| 395 | 20230712 | 121300 | 1794910890 | 6900 | 6910 | 6910 | 6900 | 381 |
| 396 | 20230712 | 121200 | 1792281700 | 6900 | 6900 | 6900 | 6890 | 1332 |
| 397 | 20230712 | 121100 | 1783092930 | 6890 | 6900 | 6900 | 6880 | 820 |
| 398 | 20230712 | 121000 | 1777438350 | 6900 | 6900 | 6900 | 6890 | 590 |
| 399 | 20230712 | 120900 | 1773368030 | 6910 | 6910 | 6910 | 6900 | 387 |
| 400 | 20230712 | 120800 | 1770697540 | 6900 | 6910 | 6910 | 6900 | 1552 |
| 401 | 20230712 | 120700 | 1759988700 | 6900 | 6910 | 6910 | 6900 | 624 |
| 402 | 20230712 | 120600 | 1755680780 | 6900 | 6900 | 6910 | 6900 | 660 |
| 403 | 20230712 | 120500 | 1751126590 | 6900 | 6910 | 6910 | 6900 | 803 |
| 404 | 20230712 | 120400 | 1745585870 | 6910 | 6910 | 6910 | 6900 | 2077 |
| 405 | 20230712 | 120300 | 1731234410 | 6910 | 6920 | 6920 | 6910 | 885 |
| 406 | 20230712 | 120200 | 1725110800 | 6920 | 6920 | 6930 | 6910 | 1849 |
| 407 | 20230712 | 120100 | 1712316370 | 6910 | 6910 | 6920 | 6910 | 858 |
| 408 | 20230712 | 120000 | 1706386210 | 6910 | 6920 | 6920 | 6910 | 351 |
| 409 | 20230712 | 115900 | 1703958470 | 6920 | 6920 | 6920 | 6910 | 865 |
| 410 | 20230712 | 115800 | 1697978980 | 6910 | 6900 | 6920 | 6890 | 5715 |
| 411 | 20230712 | 115700 | 1658529110 | 6890 | 6890 | 6900 | 6890 | 748 |
| 412 | 20230712 | 115600 | 1653373500 | 6890 | 6890 | 6900 | 6890 | 364 |
| 413 | 20230712 | 115500 | 1650864450 | 6890 | 6890 | 6900 | 6890 | 659 |
| 414 | 20230712 | 115400 | 1646323890 | 6890 | 6890 | 6890 | 6880 | 1169 |
| 415 | 20230712 | 115300 | 1638272120 | 6890 | 6890 | 6900 | 6880 | 948 |
| 416 | 20230712 | 115200 | 1631740640 | 6890 | 6890 | 6900 | 6890 | 467 |
| 417 | 20230712 | 115100 | 1628522990 | 6890 | 6900 | 6900 | 6890 | 587 |
| 418 | 20230712 | 115000 | 1624478370 | 6890 | 6890 | 6900 | 6890 | 573 |
| 419 | 20230712 | 114900 | 1620530360 | 6900 | 6900 | 6910 | 6890 | 488 |
| 420 | 20230712 | 114800 | 1617166720 | 6900 | 6900 | 6910 | 6900 | 1540 |
| 421 | 20230712 | 114700 | 1606538540 | 6900 | 6910 | 6910 | 6900 | 519 |
| 422 | 20230712 | 114600 | 1602956380 | 6900 | 6910 | 6910 | 6900 | 576 |
| 423 | 20230712 | 114500 | 1598980380 | 6910 | 6900 | 6910 | 6900 | 639 |
| 424 | 20230712 | 114400 | 1594571100 | 6900 | 6900 | 6910 | 6900 | 845 |
| 425 | 20230712 | 114300 | 1588736330 | 6900 | 6900 | 6910 | 6900 | 736 |
| 426 | 20230712 | 114200 | 1583657740 | 6910 | 6900 | 6910 | 6900 | 599 |
| 427 | 20230712 | 114100 | 1579524620 | 6910 | 6900 | 6910 | 6880 | 704 |
| 428 | 20230712 | 114000 | 1574670060 | 6900 | 6910 | 6910 | 6900 | 597 |
| 429 | 20230712 | 113900 | 1570550730 | 6900 | 6900 | 6910 | 6900 | 517 |
| 430 | 20230712 | 113800 | 1566982270 | 6900 | 6900 | 6910 | 6900 | 529 |
| 431 | 20230712 | 113700 | 1563331780 | 6900 | 6910 | 6910 | 6900 | 625 |
| 432 | 20230712 | 113600 | 1559018730 | 6920 | 6900 | 6920 | 6900 | 965 |
| 433 | 20230712 | 113500 | 1552357470 | 6910 | 6910 | 6910 | 6890 | 2045 |
| 434 | 20230712 | 113400 | 1538229940 | 6910 | 6910 | 6910 | 6910 | 1210 |
| 435 | 20230712 | 113300 | 1529868840 | 6900 | 6900 | 6900 | 6880 | 2188 |
| 436 | 20230712 | 113200 | 1514779990 | 6900 | 6890 | 6900 | 6870 | 1413 |
| 437 | 20230712 | 113100 | 1505040730 | 6890 | 6890 | 6890 | 6880 | 1292 |
| 438 | 20230712 | 113000 | 1496143090 | 6890 | 6880 | 6890 | 6880 | 1521 |
| 439 | 20230712 | 112900 | 1485669690 | 6880 | 6870 | 6880 | 6870 | 964 |
| 440 | 20230712 | 112800 | 1479042960 | 6870 | 6870 | 6880 | 6860 | 648 |
| 441 | 20230712 | 112700 | 1474589490 | 6890 | 6870 | 6890 | 6870 | 2899 |
| 442 | 20230712 | 112600 | 1454662450 | 6860 | 6860 | 6870 | 6860 | 829 |
| 443 | 20230712 | 112500 | 1448974340 | 6870 | 6860 | 6870 | 6860 | 581 |
| 444 | 20230712 | 112400 | 1444985530 | 6860 | 6870 | 6870 | 6860 | 498 |
| 445 | 20230712 | 112300 | 1441569100 | 6860 | 6850 | 6870 | 6850 | 2739 |
| 446 | 20230712 | 112200 | 1422781540 | 6850 | 6850 | 6860 | 6850 | 573 |
| 447 | 20230712 | 112100 | 1418856450 | 6850 | 6850 | 6850 | 6850 | 608 |
| 448 | 20230712 | 112000 | 1414691650 | 6850 | 6850 | 6860 | 6850 | 730 |
| 449 | 20230712 | 111900 | 1409690950 | 6860 | 6850 | 6860 | 6850 | 832 |
| 450 | 20230712 | 111800 | 1403988990 | 6860 | 6850 | 6860 | 6850 | 254 |
| 451 | 20230712 | 111700 | 1402249030 | 6850 | 6860 | 6860 | 6850 | 680 |
| 452 | 20230712 | 111600 | 1397590690 | 6850 | 6850 | 6860 | 6850 | 1964 |
| 453 | 20230712 | 111500 | 1384137130 | 6850 | 6850 | 6860 | 6850 | 770 |
| 454 | 20230712 | 111400 | 1378860480 | 6850 | 6850 | 6860 | 6850 | 468 |
| 455 | 20230712 | 111300 | 1375653540 | 6850 | 6860 | 6860 | 6850 | 956 |
| 456 | 20230712 | 111200 | 1369100980 | 6850 | 6850 | 6860 | 6850 | 1047 |
| 457 | 20230712 | 111100 | 1361928860 | 6850 | 6850 | 6850 | 6850 | 277 |
| 458 | 20230712 | 111000 | 1360031410 | 6850 | 6850 | 6860 | 6850 | 519 |
| 459 | 20230712 | 110900 | 1356476220 | 6860 | 6860 | 6870 | 6860 | 1909 |
| 460 | 20230712 | 110800 | 1343380320 | 6870 | 6860 | 6870 | 6860 | 574 |
| 461 | 20230712 | 110700 | 1339442650 | 6860 | 6870 | 6870 | 6860 | 426 |
| 462 | 20230712 | 110600 | 1336518090 | 6860 | 6870 | 6880 | 6860 | 647 |
| 463 | 20230712 | 110500 | 1332079420 | 6870 | 6870 | 6870 | 6860 | 843 |
| 464 | 20230712 | 110400 | 1326293710 | 6870 | 6850 | 6870 | 6850 | 866 |
| 465 | 20230712 | 110300 | 1320351890 | 6860 | 6860 | 6860 | 6850 | 2239 |
| 466 | 20230712 | 110200 | 1304994300 | 6850 | 6860 | 6860 | 6850 | 907 |
| 467 | 20230712 | 110100 | 1298778030 | 6850 | 6860 | 6860 | 6850 | 1262 |
| 468 | 20230712 | 110000 | 1290127580 | 6860 | 6860 | 6860 | 6850 | 438 |
| 469 | 20230712 | 105900 | 1287124980 | 6850 | 6860 | 6860 | 6850 | 1187 |
| 470 | 20230712 | 105800 | 1278990270 | 6860 | 6860 | 6860 | 6860 | 1295 |
| 471 | 20230712 | 105700 | 1270106570 | 6870 | 6850 | 6870 | 6850 | 2686 |
| 472 | 20230712 | 105600 | 1251666470 | 6850 | 6850 | 6860 | 6850 | 930 |
| 473 | 20230712 | 105500 | 1245293220 | 6850 | 6850 | 6860 | 6850 | 1160 |
| 474 | 20230712 | 105400 | 1237345700 | 6850 | 6860 | 6860 | 6850 | 1826 |
| 475 | 20230712 | 105300 | 1224830940 | 6850 | 6860 | 6860 | 6850 | 1156 |
| 476 | 20230712 | 105200 | 1216911290 | 6850 | 6860 | 6860 | 6850 | 923 |
| 477 | 20230712 | 105100 | 1210585150 | 6850 | 6860 | 6860 | 6850 | 766 |
| 478 | 20230712 | 105000 | 1205336000 | 6860 | 6860 | 6860 | 6850 | 657 |
| 479 | 20230712 | 104900 | 1200833790 | 6850 | 6860 | 6860 | 6850 | 818 |
| 480 | 20230712 | 104800 | 1195228170 | 6850 | 6860 | 6860 | 6850 | 712 |
| 481 | 20230712 | 104700 | 1190346450 | 6850 | 6850 | 6860 | 6850 | 1672 |
| 482 | 20230712 | 104600 | 1178892600 | 6860 | 6870 | 6870 | 6850 | 648 |
| 483 | 20230712 | 104500 | 1174449290 | 6860 | 6860 | 6870 | 6860 | 565 |
| 484 | 20230712 | 104400 | 1170573360 | 6860 | 6860 | 6870 | 6860 | 936 |
| 485 | 20230712 | 104300 | 1164149680 | 6870 | 6860 | 6870 | 6860 | 459 |
| 486 | 20230712 | 104200 | 1160999590 | 6860 | 6850 | 6870 | 6850 | 4693 |
| 487 | 20230712 | 104100 | 1128828220 | 6850 | 6860 | 6860 | 6850 | 2714 |
| 488 | 20230712 | 104000 | 1110215870 | 6860 | 6850 | 6860 | 6850 | 781 |
| 489 | 20230712 | 103900 | 1104865200 | 6850 | 6850 | 6860 | 6850 | 341 |
| 490 | 20230712 | 103800 | 1102528190 | 6850 | 6860 | 6860 | 6850 | 665 |
| 491 | 20230712 | 103700 | 1097971920 | 6860 | 6850 | 6860 | 6850 | 1409 |
| 492 | 20230712 | 103600 | 1088310000 | 6850 | 6860 | 6860 | 6850 | 237 |
| 493 | 20230712 | 103500 | 1086686250 | 6860 | 6860 | 6860 | 6850 | 539 |
| 494 | 20230712 | 103400 | 1082991410 | 6850 | 6850 | 6860 | 6850 | 411 |
| 495 | 20230712 | 103300 | 1080175930 | 6860 | 6860 | 6860 | 6850 | 318 |
| 496 | 20230712 | 103200 | 1077997130 | 6850 | 6860 | 6860 | 6850 | 235 |
| 497 | 20230712 | 103100 | 1076387090 | 6850 | 6860 | 6860 | 6850 | 999 |
| 498 | 20230712 | 103000 | 1069542550 | 6860 | 6860 | 6860 | 6860 | 714 |
| 499 | 20230712 | 102900 | 1064644510 | 6860 | 6870 | 6870 | 6860 | 53 |
| 500 | 20230712 | 102800 | 1064280900 | 6860 | 6860 | 6870 | 6860 | 634 |
| 501 | 20230712 | 102700 | 1059931080 | 6870 | 6870 | 6880 | 6870 | 803 |
| 502 | 20230712 | 102600 | 1054413720 | 6870 | 6870 | 6880 | 6870 | 722 |
| 503 | 20230712 | 102500 | 1049449330 | 6880 | 6860 | 6880 | 6860 | 795 |
| 504 | 20230712 | 102400 | 1043989560 | 6860 | 6870 | 6870 | 6860 | 421 |
| 505 | 20230712 | 102300 | 1041101400 | 6870 | 6870 | 6870 | 6860 | 476 |
| 506 | 20230712 | 102200 | 1037831830 | 6880 | 6860 | 6880 | 6860 | 260 |
| 507 | 20230712 | 102100 | 1036046120 | 6870 | 6870 | 6870 | 6850 | 2490 |
| 508 | 20230712 | 102000 | 1018960800 | 6870 | 6870 | 6880 | 6870 | 3000 |
| 509 | 20230712 | 101900 | 998343660 | 6880 | 6870 | 6880 | 6870 | 401 |
| 510 | 20230712 | 101800 | 995587400 | 6880 | 6880 | 6890 | 6870 | 360 |
| 511 | 20230712 | 101700 | 993112600 | 6880 | 6870 | 6880 | 6870 | 321 |
| 512 | 20230712 | 101600 | 990906210 | 6870 | 6860 | 6880 | 6850 | 6971 |
| 513 | 20230712 | 101500 | 943050610 | 6860 | 6860 | 6860 | 6850 | 526 |
| 514 | 20230712 | 101400 | 939446270 | 6850 | 6850 | 6860 | 6850 | 513 |
| 515 | 20230712 | 101300 | 935931210 | 6850 | 6860 | 6860 | 6850 | 239 |
| 516 | 20230712 | 101200 | 934292850 | 6860 | 6850 | 6860 | 6850 | 602 |
| 517 | 20230712 | 101100 | 930167260 | 6860 | 6850 | 6860 | 6850 | 621 |
| 518 | 20230712 | 101000 | 925910600 | 6860 | 6850 | 6860 | 6850 | 197 |
| 519 | 20230712 | 100900 | 924560290 | 6860 | 6850 | 6860 | 6850 | 896 |
| 520 | 20230712 | 100800 | 918420770 | 6860 | 6850 | 6860 | 6850 | 643 |
| 521 | 20230712 | 100700 | 914013340 | 6860 | 6850 | 6860 | 6850 | 1131 |
| 522 | 20230712 | 100600 | 906265960 | 6850 | 6850 | 6860 | 6850 | 410 |
| 523 | 20230712 | 100500 | 903457410 | 6850 | 6860 | 6860 | 6850 | 365 |
| 524 | 20230712 | 100400 | 900957010 | 6850 | 6860 | 6860 | 6850 | 1361 |
| 525 | 20230712 | 100300 | 891631670 | 6850 | 6860 | 6860 | 6850 | 860 |
| 526 | 20230712 | 100200 | 885737190 | 6860 | 6850 | 6860 | 6850 | 738 |
| 527 | 20230712 | 100100 | 880678430 | 6850 | 6850 | 6860 | 6850 | 480 |
| 528 | 20230712 | 100000 | 877389400 | 6860 | 6860 | 6860 | 6850 | 1139 |
| 529 | 20230712 | 095900 | 869587040 | 6860 | 6850 | 6860 | 6850 | 419 |
| 530 | 20230712 | 095800 | 866716860 | 6850 | 6850 | 6860 | 6850 | 8279 |
| 531 | 20230712 | 095700 | 810005670 | 6850 | 6860 | 6860 | 6850 | 212 |
| 532 | 20230712 | 095600 | 808552520 | 6850 | 6850 | 6860 | 6850 | 825 |
| 533 | 20230712 | 095500 | 802897060 | 6860 | 6850 | 6860 | 6850 | 632 |
| 534 | 20230712 | 095400 | 798565660 | 6860 | 6850 | 6860 | 6850 | 106 |
| 535 | 20230712 | 095300 | 797839030 | 6850 | 6860 | 6860 | 6850 | 809 |
| 536 | 20230712 | 095200 | 792297150 | 6850 | 6850 | 6860 | 6850 | 1957 |
| 537 | 20230712 | 095100 | 778875730 | 6860 | 6860 | 6870 | 6860 | 733 |
| 538 | 20230712 | 095000 | 773846370 | 6860 | 6870 | 6870 | 6860 | 508 |
| 539 | 20230712 | 094900 | 770360400 | 6870 | 6880 | 6880 | 6860 | 650 |
| 540 | 20230712 | 094800 | 765894760 | 6870 | 6860 | 6870 | 6860 | 169 |
| 541 | 20230712 | 094700 | 764734430 | 6870 | 6870 | 6870 | 6860 | 668 |
| 542 | 20230712 | 094600 | 760146690 | 6860 | 6860 | 6860 | 6860 | 411 |
| 543 | 20230712 | 094500 | 757327230 | 6860 | 6860 | 6860 | 6850 | 308 |
| 544 | 20230712 | 094400 | 755216110 | 6860 | 6860 | 6860 | 6850 | 936 |
| 545 | 20230712 | 094300 | 748797110 | 6850 | 6860 | 6860 | 6850 | 1178 |
| 546 | 20230712 | 094200 | 740727280 | 6860 | 6870 | 6870 | 6850 | 1360 |
| 547 | 20230712 | 094100 | 731405250 | 6870 | 6850 | 6880 | 6850 | 4002 |
| 548 | 20230712 | 094000 | 703941110 | 6860 | 6850 | 6860 | 6850 | 4453 |
| 549 | 20230712 | 093900 | 673412440 | 6850 | 6850 | 6860 | 6850 | 8176 |
| 550 | 20230712 | 093800 | 617336480 | 6850 | 6870 | 6870 | 6850 | 5821 |
| 551 | 20230712 | 093700 | 577411330 | 6870 | 6870 | 6870 | 6860 | 2044 |
| 552 | 20230712 | 093600 | 563379210 | 6870 | 6870 | 6870 | 6860 | 2342 |
| 553 | 20230712 | 093500 | 547300480 | 6860 | 6870 | 6870 | 6860 | 1594 |
| 554 | 20230712 | 093400 | 536365590 | 6860 | 6880 | 6880 | 6860 | 2040 |
| 555 | 20230712 | 093300 | 522363330 | 6870 | 6860 | 6870 | 6850 | 4112 |
| 556 | 20230712 | 093200 | 494145230 | 6860 | 6860 | 6870 | 6860 | 2435 |
| 557 | 20230712 | 093100 | 477441030 | 6870 | 6860 | 6870 | 6860 | 2036 |
| 558 | 20230712 | 093000 | 463472620 | 6860 | 6870 | 6880 | 6860 | 1911 |
| 559 | 20230712 | 092900 | 450361100 | 6870 | 6860 | 6890 | 6860 | 3162 |
| 560 | 20230712 | 092800 | 428630910 | 6860 | 6870 | 6870 | 6860 | 1747 |
| 561 | 20230712 | 092700 | 416646190 | 6870 | 6860 | 6870 | 6850 | 4669 |
| 562 | 20230712 | 092600 | 384622890 | 6870 | 6870 | 6870 | 6860 | 2643 |
| 563 | 20230712 | 092500 | 366486680 | 6870 | 6870 | 6880 | 6860 | 2901 |
| 564 | 20230712 | 092400 | 346558740 | 6870 | 6870 | 6880 | 6870 | 2528 |
| 565 | 20230712 | 092300 | 329191330 | 6880 | 6880 | 6880 | 6870 | 2471 |
| 566 | 20230712 | 092200 | 312207650 | 6880 | 6880 | 6880 | 6870 | 1127 |
| 567 | 20230712 | 092100 | 304463810 | 6870 | 6880 | 6890 | 6870 | 3285 |
| 568 | 20230712 | 092000 | 281870280 | 6890 | 6890 | 6900 | 6880 | 3225 |
| 569 | 20230712 | 091900 | 259671520 | 6900 | 6890 | 6900 | 6890 | 3184 |
| 570 | 20230712 | 091800 | 237718520 | 6890 | 6900 | 6920 | 6880 | 1342 |
| 571 | 20230712 | 091700 | 228466090 | 6910 | 6900 | 6910 | 6890 | 3607 |
| 572 | 20230712 | 091600 | 203603900 | 6900 | 6910 | 6910 | 6900 | 3518 |
| 573 | 20230712 | 091500 | 179327940 | 6900 | 6910 | 6920 | 6900 | 1951 |
| 574 | 20230712 | 091400 | 165855460 | 6910 | 6920 | 6930 | 6910 | 6790 |
| 575 | 20230712 | 091300 | 118891930 | 6920 | 6920 | 6930 | 6920 | 2517 |
| 576 | 20230712 | 091200 | 101472570 | 6920 | 6920 | 6920 | 6920 | 315 |
| 577 | 20230712 | 091100 | 99292770 | 6920 | 6920 | 6930 | 6920 | 726 |
| 578 | 20230712 | 091000 | 94267520 | 6930 | 6930 | 6930 | 6920 | 281 |
| 579 | 20230712 | 090900 | 92322260 | 6930 | 6930 | 6930 | 6930 | 808 |
| 580 | 20230712 | 090800 | 86722820 | 6930 | 6930 | 6940 | 6930 | 3199 |
| 581 | 20230712 | 090700 | 64553730 | 6940 | 6940 | 6940 | 6930 | 349 |
| 582 | 20230712 | 090600 | 62132780 | 6940 | 6940 | 6940 | 6930 | 2521 |
| 583 | 20230712 | 090500 | 44651640 | 6930 | 6930 | 6930 | 6930 | 1385 |
| 584 | 20230712 | 090400 | 35053590 | 6940 | 6940 | 6940 | 6940 | 60 |
| 585 | 20230712 | 090300 | 34637190 | 6940 | 6940 | 6940 | 6940 | 103 |
| 586 | 20230712 | 090200 | 33922370 | 6940 | 6950 | 6950 | 6940 | 2017 |
| 587 | 20230712 | 090100 | 19921390 | 6950 | 6950 | 6950 | 6950 | 529 |
| 588 | 20230712 | 090000 | 16244840 | 6940 | 6940 | 6950 | 6940 | 2340 |