31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 3 | 20230712 | 193300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20230712 | 193200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20230712 | 193100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20230712 | 193000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20230712 | 192900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20230712 | 192800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20230712 | 192700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20230712 | 192600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20230712 | 192500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20230712 | 192400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20230712 | 192300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20230712 | 192200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20230712 | 192100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20230712 | 192000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20230712 | 191900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20230712 | 191800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20230712 | 191700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20230712 | 191600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20230712 | 191500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20230712 | 191400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20230712 | 191300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20230712 | 191200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20230712 | 191100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20230712 | 191000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20230712 | 190900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20230712 | 190800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20230712 | 190700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20230712 | 190600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20230712 | 190500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20230712 | 190400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 33 | 20230712 | 190300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20230712 | 190200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20230712 | 190100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20230712 | 190000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20230712 | 185900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20230712 | 185800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20230712 | 185700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20230712 | 185600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20230712 | 185500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20230712 | 185400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20230712 | 185300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20230712 | 185200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20230712 | 185100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20230712 | 185000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20230712 | 184900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20230712 | 184800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20230712 | 184700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20230712 | 184600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20230712 | 184500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20230712 | 184400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20230712 | 184300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20230712 | 184200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20230712 | 184100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20230712 | 184000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20230712 | 183900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20230712 | 183800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20230712 | 183700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20230712 | 183600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20230712 | 183500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20230712 | 183400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 63 | 20230712 | 183300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20230712 | 183200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20230712 | 183100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20230712 | 183000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20230712 | 182900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20230712 | 182800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20230712 | 182700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20230712 | 182600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20230712 | 182500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20230712 | 182400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20230712 | 182300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20230712 | 182200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20230712 | 182100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20230712 | 182000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20230712 | 181900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20230712 | 181800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20230712 | 181700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20230712 | 181600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20230712 | 181500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20230712 | 181400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20230712 | 181300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20230712 | 181200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20230712 | 181100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20230712 | 181000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20230712 | 180900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20230712 | 180800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20230712 | 180700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20230712 | 180600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20230712 | 180500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20230712 | 180400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 93 | 20230712 | 180300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20230712 | 180200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20230712 | 180100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20230712 | 180000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20230712 | 175900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20230712 | 175800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20230712 | 175700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20230712 | 175600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20230712 | 175500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20230712 | 175400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20230712 | 175300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20230712 | 175200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20230712 | 175100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20230712 | 175000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20230712 | 174900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20230712 | 174800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20230712 | 174700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20230712 | 174600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20230712 | 174500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20230712 | 174400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20230712 | 174300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20230712 | 174200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20230712 | 174100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20230712 | 174000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20230712 | 173900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20230712 | 173800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20230712 | 173700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20230712 | 173600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20230712 | 173500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20230712 | 173400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 123 | 20230712 | 173300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20230712 | 173200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20230712 | 173100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20230712 | 173000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20230712 | 172900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20230712 | 172800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20230712 | 172700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20230712 | 172600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20230712 | 172500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20230712 | 172400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20230712 | 172300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20230712 | 172200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20230712 | 172100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20230712 | 172000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20230712 | 171900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20230712 | 171800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20230712 | 171700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20230712 | 171600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20230712 | 171500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20230712 | 171400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20230712 | 171300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20230712 | 171200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20230712 | 171100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20230712 | 171000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20230712 | 170900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20230712 | 170800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20230712 | 170700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20230712 | 170600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20230712 | 170500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20230712 | 170400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 153 | 20230712 | 170300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20230712 | 170200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20230712 | 170100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20230712 | 170000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20230712 | 165900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20230712 | 165800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20230712 | 165700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20230712 | 165600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20230712 | 165500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20230712 | 165400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20230712 | 165300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20230712 | 165200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20230712 | 165100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20230712 | 165000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20230712 | 164900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20230712 | 164800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20230712 | 164700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20230712 | 164600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20230712 | 164500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20230712 | 164400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20230712 | 164300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20230712 | 164200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20230712 | 164100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20230712 | 164000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20230712 | 163900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20230712 | 163800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20230712 | 163700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20230712 | 163600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20230712 | 163500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20230712 | 163400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 183 | 20230712 | 163300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20230712 | 163200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20230712 | 163100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20230712 | 163000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20230712 | 162900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20230712 | 162800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20230712 | 162700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20230712 | 162600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20230712 | 162500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20230712 | 162400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20230712 | 162300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20230712 | 162200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20230712 | 162100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20230712 | 162000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20230712 | 161900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20230712 | 161800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20230712 | 161700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20230712 | 161600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20230712 | 161500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20230712 | 161400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20230712 | 161300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20230712 | 161200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20230712 | 161100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20230712 | 161000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20230712 | 160900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20230712 | 160800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20230712 | 160700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20230712 | 160600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20230712 | 160500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20230712 | 160400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 213 | 20230712 | 160300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20230712 | 160200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20230712 | 160100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20230712 | 160000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20230712 | 155900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20230712 | 155800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 219 | 20230712 | 155700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 220 | 20230712 | 155600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 221 | 20230712 | 155500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 222 | 20230712 | 155400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 223 | 20230712 | 155300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 224 | 20230712 | 155200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 225 | 20230712 | 155100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 226 | 20230712 | 155000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 227 | 20230712 | 154900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 228 | 20230712 | 154800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 229 | 20230712 | 154700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 230 | 20230712 | 154600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 231 | 20230712 | 154500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 232 | 20230712 | 154400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 233 | 20230712 | 154300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 234 | 20230712 | 154200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 235 | 20230712 | 154100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 236 | 20230712 | 154000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 237 | 20230712 | 153900 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 238 | 20230712 | 153800 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 239 | 20230712 | 153700 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 240 | 20230712 | 153600 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 241 | 20230712 | 153500 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20230712 | 153400 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 243 | 20230712 | 153300 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20230712 | 153200 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 245 | 20230712 | 153100 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 246 | 20230712 | 153000 | 1647060230 | 6730 | 6730 | 6730 | 6730 | 7560 |
| 247 | 20230712 | 152900 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 248 | 20230712 | 152800 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 249 | 20230712 | 152700 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 250 | 20230712 | 152600 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 251 | 20230712 | 152500 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 252 | 20230712 | 152400 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 253 | 20230712 | 152300 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 254 | 20230712 | 152200 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 255 | 20230712 | 152100 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 256 | 20230712 | 152000 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 257 | 20230712 | 151900 | 1596181430 | 6690 | 6690 | 6690 | 6690 | 1607 |
| 258 | 20230712 | 151800 | 1585430600 | 6690 | 6680 | 6690 | 6680 | 1645 |
| 259 | 20230712 | 151700 | 1574427760 | 6670 | 6670 | 6670 | 6670 | 11 |
| 260 | 20230712 | 151600 | 1574354390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 261 | 20230712 | 151500 | 1574354390 | 6670 | 6670 | 6670 | 6670 | 31 |
| 262 | 20230712 | 151400 | 1574147620 | 6670 | 6670 | 6670 | 6670 | 131 |
| 263 | 20230712 | 151300 | 1573273850 | 6690 | 6660 | 6690 | 6660 | 4506 |
| 264 | 20230712 | 151200 | 1543223540 | 6660 | 6670 | 6670 | 6660 | 330 |
| 265 | 20230712 | 151100 | 1541022690 | 6670 | 6670 | 6670 | 6670 | 1195 |
| 266 | 20230712 | 151000 | 1533052040 | 6670 | 6660 | 6680 | 6660 | 2335 |
| 267 | 20230712 | 150900 | 1517485960 | 6670 | 6650 | 6670 | 6650 | 3590 |
| 268 | 20230712 | 150800 | 1493578660 | 6650 | 6610 | 6650 | 6610 | 2551 |
| 269 | 20230712 | 150700 | 1476620220 | 6610 | 6610 | 6610 | 6610 | 475 |
| 270 | 20230712 | 150600 | 1473480470 | 6610 | 6610 | 6610 | 6610 | 75 |
| 271 | 20230712 | 150500 | 1472984720 | 6610 | 6610 | 6610 | 6610 | 31 |
| 272 | 20230712 | 150400 | 1472779810 | 6610 | 6610 | 6610 | 6610 | 245 |
| 273 | 20230712 | 150300 | 1471160360 | 6610 | 6610 | 6610 | 6610 | 38 |
| 274 | 20230712 | 150200 | 1470909180 | 6610 | 6610 | 6610 | 6610 | 950 |
| 275 | 20230712 | 150100 | 1464629680 | 6610 | 6600 | 6650 | 6600 | 1688 |
| 276 | 20230712 | 150000 | 1453448930 | 6600 | 6580 | 6600 | 6580 | 163 |
| 277 | 20230712 | 145900 | 1452373730 | 6580 | 6580 | 6580 | 6580 | 600 |
| 278 | 20230712 | 145800 | 1448425730 | 6580 | 6580 | 6580 | 6580 | 100 |
| 279 | 20230712 | 145700 | 1447767730 | 6600 | 6580 | 6600 | 6580 | 221 |
| 280 | 20230712 | 145600 | 1446310530 | 6580 | 6580 | 6580 | 6570 | 90 |
| 281 | 20230712 | 145500 | 1445718820 | 6610 | 6610 | 6610 | 6610 | 0 |
| 282 | 20230712 | 145400 | 1445718820 | 6610 | 6610 | 6610 | 6610 | 0 |
| 283 | 20230712 | 145300 | 1445718820 | 6610 | 6610 | 6610 | 6610 | 2 |
| 284 | 20230712 | 145200 | 1445705600 | 6610 | 6570 | 6610 | 6570 | 21 |
| 285 | 20230712 | 145100 | 1445567590 | 6570 | 6570 | 6570 | 6570 | 0 |
| 286 | 20230712 | 145000 | 1445567590 | 6570 | 6570 | 6570 | 6570 | 31 |
| 287 | 20230712 | 144900 | 1445363920 | 6570 | 6570 | 6570 | 6570 | 203 |
| 288 | 20230712 | 144800 | 1444030210 | 6570 | 6570 | 6570 | 6570 | 1034 |
| 289 | 20230712 | 144700 | 1437236830 | 6570 | 6600 | 6600 | 6570 | 2658 |
| 290 | 20230712 | 144600 | 1419696470 | 6580 | 6580 | 6580 | 6580 | 150 |
| 291 | 20230712 | 144500 | 1418709470 | 6570 | 6580 | 6580 | 6570 | 1030 |
| 292 | 20230712 | 144400 | 1411942070 | 6580 | 6580 | 6590 | 6570 | 775 |
| 293 | 20230712 | 144300 | 1406846980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 294 | 20230712 | 144200 | 1406846980 | 6580 | 6580 | 6580 | 6580 | 55 |
| 295 | 20230712 | 144100 | 1406485080 | 6590 | 6590 | 6590 | 6590 | 49 |
| 296 | 20230712 | 144000 | 1406162170 | 6590 | 6590 | 6590 | 6590 | 331 |
| 297 | 20230712 | 143900 | 1403980880 | 6590 | 6620 | 6620 | 6590 | 380 |
| 298 | 20230712 | 143800 | 1401473070 | 6630 | 6630 | 6630 | 6630 | 200 |
| 299 | 20230712 | 143700 | 1400147070 | 6630 | 6600 | 6660 | 6600 | 6327 |
| 300 | 20230712 | 143600 | 1358132150 | 6620 | 6610 | 6620 | 6610 | 6 |
| 301 | 20230712 | 143500 | 1358092480 | 6590 | 6600 | 6600 | 6590 | 6961 |
| 302 | 20230712 | 143400 | 1312150200 | 6610 | 6610 | 6610 | 6600 | 394 |
| 303 | 20230712 | 143300 | 1309549640 | 6600 | 6620 | 6620 | 6600 | 204 |
| 304 | 20230712 | 143200 | 1308202020 | 6630 | 6630 | 6630 | 6630 | 23 |
| 305 | 20230712 | 143100 | 1308049530 | 6630 | 6630 | 6630 | 6630 | 0 |
| 306 | 20230712 | 143000 | 1308049530 | 6630 | 6610 | 6630 | 6610 | 92 |
| 307 | 20230712 | 142900 | 1307441170 | 6630 | 6610 | 6630 | 6610 | 947 |
| 308 | 20230712 | 142800 | 1301175560 | 6610 | 6610 | 6610 | 6610 | 12 |
| 309 | 20230712 | 142700 | 1301096240 | 6600 | 6600 | 6640 | 6600 | 1859 |
| 310 | 20230712 | 142600 | 1288782830 | 6570 | 6570 | 6570 | 6570 | 0 |
| 311 | 20230712 | 142500 | 1288782830 | 6570 | 6570 | 6570 | 6570 | 10 |
| 312 | 20230712 | 142400 | 1288717130 | 6580 | 6580 | 6580 | 6570 | 1092 |
| 313 | 20230712 | 142300 | 1281534000 | 6590 | 6600 | 6600 | 6590 | 1001 |
| 314 | 20230712 | 142200 | 1274937400 | 6600 | 6600 | 6600 | 6600 | 1 |
| 315 | 20230712 | 142100 | 1274930800 | 6600 | 6600 | 6600 | 6600 | 0 |
| 316 | 20230712 | 142000 | 1274930800 | 6600 | 6600 | 6600 | 6600 | 100 |
| 317 | 20230712 | 141900 | 1274270800 | 6610 | 6600 | 6610 | 6600 | 1000 |
| 318 | 20230712 | 141800 | 1267669590 | 6600 | 6600 | 6600 | 6600 | 243 |
| 319 | 20230712 | 141700 | 1266065790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 320 | 20230712 | 141600 | 1266065790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 321 | 20230712 | 141500 | 1266065790 | 6600 | 6570 | 6600 | 6570 | 24 |
| 322 | 20230712 | 141400 | 1265907990 | 6570 | 6570 | 6570 | 6570 | 50 |
| 323 | 20230712 | 141300 | 1265579490 | 6560 | 6560 | 6570 | 6560 | 124 |
| 324 | 20230712 | 141200 | 1264765090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 325 | 20230712 | 141100 | 1264765090 | 6560 | 6560 | 6560 | 6560 | 1245 |
| 326 | 20230712 | 141000 | 1256597890 | 6560 | 6560 | 6560 | 6560 | 4 |
| 327 | 20230712 | 140900 | 1256571650 | 6560 | 6560 | 6560 | 6560 | 1 |
| 328 | 20230712 | 140800 | 1256565090 | 6550 | 6560 | 6560 | 6550 | 441 |
| 329 | 20230712 | 140700 | 1253674420 | 6570 | 6570 | 6580 | 6570 | 636 |
| 330 | 20230712 | 140600 | 1249495700 | 6610 | 6610 | 6610 | 6610 | 11 |
| 331 | 20230712 | 140500 | 1249422990 | 6610 | 6600 | 6610 | 6600 | 415 |
| 332 | 20230712 | 140400 | 1246683230 | 6600 | 6600 | 6600 | 6600 | 100 |
| 333 | 20230712 | 140300 | 1246023230 | 6600 | 6600 | 6600 | 6600 | 20 |
| 334 | 20230712 | 140200 | 1245891230 | 6610 | 6570 | 6610 | 6570 | 1988 |
| 335 | 20230712 | 140100 | 1232792980 | 6570 | 6570 | 6570 | 6570 | 1 |
| 336 | 20230712 | 140000 | 1232786410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 337 | 20230712 | 135900 | 1232786410 | 6570 | 6560 | 6580 | 6560 | 1571 |
| 338 | 20230712 | 135800 | 1222450840 | 6560 | 6560 | 6560 | 6560 | 0 |
| 339 | 20230712 | 135700 | 1222450840 | 6560 | 6560 | 6560 | 6560 | 264 |
| 340 | 20230712 | 135600 | 1220719000 | 6580 | 6560 | 6580 | 6560 | 153 |
| 341 | 20230712 | 135500 | 1219713290 | 6560 | 6560 | 6560 | 6560 | 507 |
| 342 | 20230712 | 135400 | 1216387370 | 6560 | 6550 | 6560 | 6550 | 102 |
| 343 | 20230712 | 135300 | 1215718270 | 6560 | 6550 | 6560 | 6550 | 23 |
| 344 | 20230712 | 135200 | 1215567610 | 6550 | 6550 | 6550 | 6550 | 19 |
| 345 | 20230712 | 135100 | 1215443160 | 6550 | 6550 | 6550 | 6550 | 0 |
| 346 | 20230712 | 135000 | 1215443160 | 6550 | 6590 | 6590 | 6550 | 3 |
| 347 | 20230712 | 134900 | 1215423430 | 6590 | 6590 | 6590 | 6590 | 21 |
| 348 | 20230712 | 134800 | 1215285040 | 6550 | 6540 | 6550 | 6540 | 1021 |
| 349 | 20230712 | 134700 | 1208597500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 350 | 20230712 | 134600 | 1208597500 | 6530 | 6530 | 6530 | 6530 | 1 |
| 351 | 20230712 | 134500 | 1208590970 | 6580 | 6580 | 6580 | 6580 | 200 |
| 352 | 20230712 | 134400 | 1207274970 | 6580 | 6600 | 6610 | 6580 | 2025 |
| 353 | 20230712 | 134300 | 1193889990 | 6610 | 6580 | 6610 | 6580 | 6 |
| 354 | 20230712 | 134200 | 1193850420 | 6600 | 6550 | 6600 | 6550 | 3109 |
| 355 | 20230712 | 134100 | 1173338640 | 6550 | 6580 | 6580 | 6550 | 5 |
| 356 | 20230712 | 134000 | 1173305800 | 6590 | 6530 | 6590 | 6530 | 3566 |
| 357 | 20230712 | 133900 | 1149889390 | 6540 | 6540 | 6540 | 6540 | 0 |
| 358 | 20230712 | 133800 | 1149889390 | 6540 | 6540 | 6540 | 6530 | 3 |
| 359 | 20230712 | 133700 | 1149869780 | 6490 | 6530 | 6530 | 6490 | 147 |
| 360 | 20230712 | 133600 | 1148911190 | 6530 | 6530 | 6530 | 6530 | 538 |
| 361 | 20230712 | 133500 | 1145398050 | 6520 | 6470 | 6520 | 6470 | 602 |
| 362 | 20230712 | 133400 | 1141475760 | 6510 | 6480 | 6510 | 6480 | 5626 |
| 363 | 20230712 | 133300 | 1104909070 | 6480 | 6450 | 6480 | 6450 | 1085 |
| 364 | 20230712 | 133200 | 1097884570 | 6450 | 6450 | 6450 | 6450 | 0 |
| 365 | 20230712 | 133100 | 1097884570 | 6450 | 6450 | 6450 | 6450 | 300 |
| 366 | 20230712 | 133000 | 1095949570 | 6440 | 6440 | 6440 | 6440 | 16 |
| 367 | 20230712 | 132900 | 1095846530 | 6440 | 6440 | 6440 | 6440 | 0 |
| 368 | 20230712 | 132800 | 1095846530 | 6440 | 6440 | 6440 | 6440 | 0 |
| 369 | 20230712 | 132700 | 1095846530 | 6440 | 6440 | 6440 | 6440 | 0 |
| 370 | 20230712 | 132600 | 1095846530 | 6440 | 6440 | 6440 | 6440 | 0 |
| 371 | 20230712 | 132500 | 1095846530 | 6440 | 6440 | 6440 | 6440 | 471 |
| 372 | 20230712 | 132400 | 1092813290 | 6430 | 6430 | 6430 | 6430 | 307 |
| 373 | 20230712 | 132300 | 1090839280 | 6420 | 6420 | 6420 | 6420 | 0 |
| 374 | 20230712 | 132200 | 1090839280 | 6420 | 6420 | 6420 | 6420 | 0 |
| 375 | 20230712 | 132100 | 1090839280 | 6420 | 6420 | 6420 | 6420 | 3 |
| 376 | 20230712 | 132000 | 1090820020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 377 | 20230712 | 131900 | 1090820020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 378 | 20230712 | 131800 | 1090820020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 379 | 20230712 | 131700 | 1090820020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 380 | 20230712 | 131600 | 1090820020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 381 | 20230712 | 131500 | 1090820020 | 6420 | 6410 | 6420 | 6410 | 4 |
| 382 | 20230712 | 131400 | 1090794370 | 6410 | 6410 | 6410 | 6410 | 71 |
| 383 | 20230712 | 131300 | 1090339260 | 6410 | 6410 | 6410 | 6410 | 33 |
| 384 | 20230712 | 131200 | 1090127730 | 6410 | 6420 | 6420 | 6410 | 300 |
| 385 | 20230712 | 131100 | 1088203740 | 6420 | 6420 | 6420 | 6420 | 150 |
| 386 | 20230712 | 131000 | 1087240740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 387 | 20230712 | 130900 | 1087240740 | 6420 | 6430 | 6430 | 6420 | 87 |
| 388 | 20230712 | 130800 | 1086682190 | 6430 | 6430 | 6430 | 6430 | 0 |
| 389 | 20230712 | 130700 | 1086682190 | 6430 | 6430 | 6430 | 6430 | 0 |
| 390 | 20230712 | 130600 | 1086682190 | 6430 | 6430 | 6430 | 6430 | 0 |
| 391 | 20230712 | 130500 | 1086682190 | 6430 | 6430 | 6430 | 6430 | 100 |
| 392 | 20230712 | 130400 | 1086039190 | 6420 | 6430 | 6430 | 6420 | 200 |
| 393 | 20230712 | 130300 | 1084754190 | 6430 | 6430 | 6430 | 6430 | 38 |
| 394 | 20230712 | 130200 | 1084509850 | 6410 | 6410 | 6410 | 6410 | 0 |
| 395 | 20230712 | 130100 | 1084509850 | 6410 | 6410 | 6410 | 6410 | 0 |
| 396 | 20230712 | 130000 | 1084509850 | 6410 | 6410 | 6410 | 6410 | 0 |
| 397 | 20230712 | 125900 | 1084509850 | 6410 | 6410 | 6410 | 6410 | 2 |
| 398 | 20230712 | 125800 | 1084497030 | 6410 | 6400 | 6410 | 6400 | 129 |
| 399 | 20230712 | 125700 | 1083671140 | 6410 | 6410 | 6410 | 6410 | 48 |
| 400 | 20230712 | 125600 | 1083363460 | 6410 | 6420 | 6440 | 6410 | 110 |
| 401 | 20230712 | 125500 | 1082658080 | 6410 | 6420 | 6420 | 6410 | 300 |
| 402 | 20230712 | 125400 | 1080734520 | 6420 | 6420 | 6420 | 6420 | 100 |
| 403 | 20230712 | 125300 | 1080092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 404 | 20230712 | 125200 | 1080092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 405 | 20230712 | 125100 | 1080092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 406 | 20230712 | 125000 | 1080092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 407 | 20230712 | 124900 | 1080092520 | 6410 | 6410 | 6410 | 6410 | 3 |
| 408 | 20230712 | 124800 | 1080073290 | 6410 | 6410 | 6410 | 6410 | 45 |
| 409 | 20230712 | 124700 | 1079784840 | 6410 | 6410 | 6410 | 6410 | 1 |
| 410 | 20230712 | 124600 | 1079778430 | 6400 | 6400 | 6400 | 6400 | 0 |
| 411 | 20230712 | 124500 | 1079778430 | 6400 | 6400 | 6400 | 6400 | 50 |
| 412 | 20230712 | 124400 | 1079458430 | 6400 | 6400 | 6400 | 6400 | 0 |
| 413 | 20230712 | 124300 | 1079458430 | 6400 | 6400 | 6400 | 6400 | 8 |
| 414 | 20230712 | 124200 | 1079407230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 415 | 20230712 | 124100 | 1079407230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 416 | 20230712 | 124000 | 1079407230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 417 | 20230712 | 123900 | 1079407230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 418 | 20230712 | 123800 | 1079407230 | 6450 | 6400 | 6450 | 6400 | 100 |
| 419 | 20230712 | 123700 | 1078762680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 420 | 20230712 | 123600 | 1078762680 | 6390 | 6390 | 6390 | 6390 | 1578 |
| 421 | 20230712 | 123500 | 1068679260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 422 | 20230712 | 123400 | 1068679260 | 6390 | 6400 | 6400 | 6390 | 3591 |
| 423 | 20230712 | 123300 | 1045716620 | 6440 | 6450 | 6450 | 6440 | 146 |
| 424 | 20230712 | 123200 | 1044775010 | 6460 | 6460 | 6460 | 6460 | 0 |
| 425 | 20230712 | 123100 | 1044775010 | 6460 | 6420 | 6460 | 6420 | 1000 |
| 426 | 20230712 | 123000 | 1038330900 | 6420 | 6420 | 6420 | 6420 | 105 |
| 427 | 20230712 | 122900 | 1037656800 | 6420 | 6410 | 6420 | 6410 | 1500 |
| 428 | 20230712 | 122800 | 1028028170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 429 | 20230712 | 122700 | 1028028170 | 6400 | 6400 | 6400 | 6400 | 1895 |
| 430 | 20230712 | 122600 | 1015900170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 431 | 20230712 | 122500 | 1015900170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 432 | 20230712 | 122400 | 1015900170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 433 | 20230712 | 122300 | 1015900170 | 6400 | 6420 | 6420 | 6400 | 1342 |
| 434 | 20230712 | 122200 | 1007299510 | 6420 | 6420 | 6420 | 6420 | 0 |
| 435 | 20230712 | 122100 | 1007299510 | 6420 | 6420 | 6420 | 6420 | 0 |
| 436 | 20230712 | 122000 | 1007299510 | 6420 | 6420 | 6420 | 6420 | 0 |
| 437 | 20230712 | 121900 | 1007299510 | 6420 | 6420 | 6420 | 6420 | 357 |
| 438 | 20230712 | 121800 | 1005007570 | 6440 | 6440 | 6440 | 6440 | 0 |
| 439 | 20230712 | 121700 | 1005007570 | 6440 | 6430 | 6440 | 6430 | 307 |
| 440 | 20230712 | 121600 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 441 | 20230712 | 121500 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 442 | 20230712 | 121400 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 443 | 20230712 | 121300 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 444 | 20230712 | 121200 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 445 | 20230712 | 121100 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 446 | 20230712 | 121000 | 1003032250 | 6440 | 6440 | 6440 | 6440 | 744 |
| 447 | 20230712 | 120900 | 998240890 | 6440 | 6440 | 6440 | 6440 | 10 |
| 448 | 20230712 | 120800 | 998176490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 449 | 20230712 | 120700 | 998176490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 450 | 20230712 | 120600 | 998176490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 451 | 20230712 | 120500 | 998176490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 452 | 20230712 | 120400 | 998176490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 453 | 20230712 | 120300 | 998176490 | 6440 | 6450 | 6450 | 6440 | 100 |
| 454 | 20230712 | 120200 | 997532440 | 6450 | 6450 | 6450 | 6450 | 200 |
| 455 | 20230712 | 120100 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 456 | 20230712 | 120000 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 457 | 20230712 | 115900 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 458 | 20230712 | 115800 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 459 | 20230712 | 115700 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 460 | 20230712 | 115600 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 461 | 20230712 | 115500 | 996242440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 462 | 20230712 | 115400 | 996242440 | 6480 | 6480 | 6480 | 6480 | 19 |
| 463 | 20230712 | 115300 | 996119320 | 6480 | 6480 | 6480 | 6480 | 20 |
| 464 | 20230712 | 115200 | 995989720 | 6490 | 6490 | 6490 | 6490 | 200 |
| 465 | 20230712 | 115100 | 994691720 | 6490 | 6490 | 6490 | 6490 | 10 |
| 466 | 20230712 | 115000 | 994626820 | 6490 | 6490 | 6490 | 6490 | 63 |
| 467 | 20230712 | 114900 | 994217950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 468 | 20230712 | 114800 | 994217950 | 6450 | 6450 | 6450 | 6450 | 0 |
| 469 | 20230712 | 114700 | 994217950 | 6450 | 6450 | 6450 | 6450 | 40 |
| 470 | 20230712 | 114600 | 993959950 | 6450 | 6460 | 6460 | 6440 | 799 |
| 471 | 20230712 | 114500 | 988811380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 472 | 20230712 | 114400 | 988811380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 473 | 20230712 | 114300 | 988811380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 474 | 20230712 | 114200 | 988811380 | 6450 | 6450 | 6450 | 6450 | 0 |
| 475 | 20230712 | 114100 | 988811380 | 6450 | 6450 | 6450 | 6450 | 1 |
| 476 | 20230712 | 114000 | 988804930 | 6450 | 6460 | 6460 | 6450 | 211 |
| 477 | 20230712 | 113900 | 987441980 | 6440 | 6440 | 6440 | 6440 | 12 |
| 478 | 20230712 | 113800 | 987364700 | 6440 | 6440 | 6440 | 6440 | 0 |
| 479 | 20230712 | 113700 | 987364700 | 6440 | 6440 | 6440 | 6440 | 200 |
| 480 | 20230712 | 113600 | 986076700 | 6440 | 6440 | 6440 | 6440 | 0 |
| 481 | 20230712 | 113500 | 986076700 | 6440 | 6440 | 6440 | 6440 | 0 |
| 482 | 20230712 | 113400 | 986076700 | 6440 | 6440 | 6440 | 6440 | 0 |
| 483 | 20230712 | 113300 | 986076700 | 6440 | 6440 | 6440 | 6440 | 397 |
| 484 | 20230712 | 113200 | 983520020 | 6440 | 6440 | 6440 | 6440 | 2241 |
| 485 | 20230712 | 113100 | 969087980 | 6440 | 6440 | 6440 | 6440 | 2000 |
| 486 | 20230712 | 113000 | 956207980 | 6440 | 6440 | 6440 | 6440 | 50 |
| 487 | 20230712 | 112900 | 955885980 | 6440 | 6440 | 6440 | 6440 | 500 |
| 488 | 20230712 | 112800 | 952665980 | 6440 | 6450 | 6450 | 6440 | 500 |
| 489 | 20230712 | 112700 | 949445190 | 6440 | 6450 | 6450 | 6440 | 501 |
| 490 | 20230712 | 112600 | 946213750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 491 | 20230712 | 112500 | 946213750 | 6450 | 6450 | 6450 | 6450 | 0 |
| 492 | 20230712 | 112400 | 946213750 | 6450 | 6450 | 6450 | 6450 | 87 |
| 493 | 20230712 | 112300 | 945652600 | 6500 | 6500 | 6500 | 6500 | 33 |
| 494 | 20230712 | 112200 | 945438100 | 6500 | 6440 | 6500 | 6440 | 245 |
| 495 | 20230712 | 112100 | 943858500 | 6410 | 6410 | 6410 | 6410 | 9 |
| 496 | 20230712 | 112000 | 943800810 | 6410 | 6410 | 6410 | 6410 | 0 |
| 497 | 20230712 | 111900 | 943800810 | 6410 | 6410 | 6410 | 6410 | 0 |
| 498 | 20230712 | 111800 | 943800810 | 6410 | 6410 | 6410 | 6410 | 1000 |
| 499 | 20230712 | 111700 | 937390810 | 6420 | 6430 | 6430 | 6420 | 111 |
| 500 | 20230712 | 111600 | 936678180 | 6430 | 6430 | 6430 | 6430 | 6 |
| 501 | 20230712 | 111500 | 936639600 | 6440 | 6460 | 6460 | 6440 | 1285 |
| 502 | 20230712 | 111400 | 928359000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 503 | 20230712 | 111300 | 928359000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 504 | 20230712 | 111200 | 928359000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 505 | 20230712 | 111100 | 928359000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 506 | 20230712 | 111000 | 928359000 | 6510 | 6470 | 6510 | 6460 | 375 |
| 507 | 20230712 | 110900 | 925934250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 508 | 20230712 | 110800 | 925934250 | 6440 | 6530 | 6530 | 6440 | 9992 |
| 509 | 20230712 | 110700 | 861435670 | 6530 | 6470 | 6530 | 6450 | 398 |
| 510 | 20230712 | 110600 | 858851750 | 6510 | 6510 | 6510 | 6510 | 2000 |
| 511 | 20230712 | 110500 | 845831750 | 6510 | 6510 | 6510 | 6510 | 0 |
| 512 | 20230712 | 110400 | 845831750 | 6510 | 6460 | 6510 | 6460 | 52 |
| 513 | 20230712 | 110300 | 845495780 | 6460 | 6460 | 6460 | 6460 | 0 |
| 514 | 20230712 | 110200 | 845495780 | 6460 | 6460 | 6460 | 6460 | 7 |
| 515 | 20230712 | 110100 | 845450560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 516 | 20230712 | 110000 | 845450560 | 6510 | 6490 | 6510 | 6460 | 105 |
| 517 | 20230712 | 105900 | 844771710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 518 | 20230712 | 105800 | 844771710 | 6520 | 6520 | 6520 | 6520 | 59 |
| 519 | 20230712 | 105700 | 844387030 | 6520 | 6520 | 6520 | 6520 | 10 |
| 520 | 20230712 | 105600 | 844321830 | 6490 | 6490 | 6490 | 6490 | 0 |
| 521 | 20230712 | 105500 | 844321830 | 6490 | 6490 | 6490 | 6490 | 529 |
| 522 | 20230712 | 105400 | 840888620 | 6440 | 6440 | 6480 | 6440 | 941 |
| 523 | 20230712 | 105300 | 834822940 | 6440 | 6440 | 6440 | 6440 | 0 |
| 524 | 20230712 | 105200 | 834822940 | 6440 | 6450 | 6450 | 6440 | 112 |
| 525 | 20230712 | 105100 | 834100560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 526 | 20230712 | 105000 | 834100560 | 6450 | 6450 | 6450 | 6450 | 213 |
| 527 | 20230712 | 104900 | 832726710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 528 | 20230712 | 104800 | 832726710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 529 | 20230712 | 104700 | 832726710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 530 | 20230712 | 104600 | 832726710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 531 | 20230712 | 104500 | 832726710 | 6450 | 6440 | 6450 | 6440 | 100 |
| 532 | 20230712 | 104400 | 832081920 | 6450 | 6450 | 6450 | 6450 | 5 |
| 533 | 20230712 | 104300 | 832049670 | 6450 | 6450 | 6450 | 6450 | 10 |
| 534 | 20230712 | 104200 | 831985170 | 6460 | 6450 | 6460 | 6450 | 2 |
| 535 | 20230712 | 104100 | 831972260 | 6450 | 6450 | 6450 | 6450 | 33 |
| 536 | 20230712 | 104000 | 831759410 | 6450 | 6450 | 6450 | 6450 | 23 |
| 537 | 20230712 | 103900 | 831611060 | 6410 | 6460 | 6460 | 6410 | 893 |
| 538 | 20230712 | 103800 | 825868110 | 6470 | 6470 | 6470 | 6470 | 3 |
| 539 | 20230712 | 103700 | 825848700 | 6430 | 6470 | 6470 | 6430 | 51 |
| 540 | 20230712 | 103600 | 825520730 | 6480 | 6480 | 6480 | 6480 | 0 |
| 541 | 20230712 | 103500 | 825520730 | 6480 | 6480 | 6480 | 6480 | 3 |
| 542 | 20230712 | 103400 | 825501290 | 6470 | 6420 | 6470 | 6420 | 33 |
| 543 | 20230712 | 103300 | 825289370 | 6420 | 6420 | 6420 | 6420 | 9 |
| 544 | 20230712 | 103200 | 825231590 | 6410 | 6410 | 6410 | 6410 | 248 |
| 545 | 20230712 | 103100 | 823641910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 546 | 20230712 | 103000 | 823641910 | 6380 | 6380 | 6380 | 6380 | 105 |
| 547 | 20230712 | 102900 | 822972010 | 6380 | 6380 | 6380 | 6380 | 125 |
| 548 | 20230712 | 102800 | 822174510 | 6380 | 6380 | 6380 | 6380 | 10 |
| 549 | 20230712 | 102700 | 822110710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 550 | 20230712 | 102600 | 822110710 | 6370 | 6370 | 6370 | 6370 | 155 |
| 551 | 20230712 | 102500 | 821123360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 552 | 20230712 | 102400 | 821123360 | 6370 | 6430 | 6430 | 6370 | 35 |
| 553 | 20230712 | 102300 | 820900050 | 6430 | 6400 | 6430 | 6400 | 628 |
| 554 | 20230712 | 102200 | 816876260 | 6430 | 6430 | 6430 | 6430 | 0 |
| 555 | 20230712 | 102100 | 816876260 | 6430 | 6470 | 6470 | 6430 | 61 |
| 556 | 20230712 | 102000 | 816483910 | 6470 | 6470 | 6470 | 6470 | 6 |
| 557 | 20230712 | 101900 | 816445090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 558 | 20230712 | 101800 | 816445090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 559 | 20230712 | 101700 | 816445090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 560 | 20230712 | 101600 | 816445090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 561 | 20230712 | 101500 | 816445090 | 6450 | 6450 | 6450 | 6450 | 11 |
| 562 | 20230712 | 101400 | 816374140 | 6450 | 6390 | 6450 | 6390 | 690 |
| 563 | 20230712 | 101300 | 811949940 | 6360 | 6360 | 6360 | 6360 | 0 |
| 564 | 20230712 | 101200 | 811949940 | 6360 | 6370 | 6370 | 6360 | 444 |
| 565 | 20230712 | 101100 | 809126060 | 6360 | 6370 | 6370 | 6360 | 548 |
| 566 | 20230712 | 101000 | 805640680 | 6360 | 6370 | 6370 | 6360 | 112 |
| 567 | 20230712 | 100900 | 804928120 | 6360 | 6360 | 6360 | 6360 | 2 |
| 568 | 20230712 | 100800 | 804915400 | 6340 | 6340 | 6340 | 6340 | 0 |
| 569 | 20230712 | 100700 | 804915400 | 6340 | 6350 | 6360 | 6340 | 130 |
| 570 | 20230712 | 100600 | 804090680 | 6340 | 6340 | 6340 | 6340 | 0 |
| 571 | 20230712 | 100500 | 804090680 | 6340 | 6400 | 6400 | 6340 | 380 |
| 572 | 20230712 | 100400 | 801671960 | 6400 | 6400 | 6400 | 6400 | 0 |
| 573 | 20230712 | 100300 | 801671960 | 6400 | 6400 | 6400 | 6400 | 0 |
| 574 | 20230712 | 100200 | 801671960 | 6400 | 6400 | 6400 | 6400 | 105 |
| 575 | 20230712 | 100100 | 800999960 | 6400 | 6360 | 6400 | 6360 | 138 |
| 576 | 20230712 | 100000 | 800116850 | 6400 | 6400 | 6400 | 6400 | 0 |
| 577 | 20230712 | 095900 | 800116850 | 6400 | 6390 | 6400 | 6360 | 42 |
| 578 | 20230712 | 095800 | 799849280 | 6370 | 6400 | 6400 | 6370 | 1736 |
| 579 | 20230712 | 095700 | 788783150 | 6410 | 6420 | 6420 | 6410 | 80 |
| 580 | 20230712 | 095600 | 788270100 | 6420 | 6400 | 6420 | 6390 | 898 |
| 581 | 20230712 | 095500 | 782518930 | 6390 | 6390 | 6390 | 6390 | 18 |
| 582 | 20230712 | 095400 | 782403910 | 6400 | 6400 | 6400 | 6400 | 857 |
| 583 | 20230712 | 095300 | 776919110 | 6400 | 6410 | 6410 | 6400 | 730 |
| 584 | 20230712 | 095200 | 772246510 | 6410 | 6410 | 6420 | 6410 | 57 |
| 585 | 20230712 | 095100 | 771881070 | 6420 | 6420 | 6420 | 6420 | 28 |
| 586 | 20230712 | 095000 | 771701310 | 6420 | 6440 | 6440 | 6420 | 557 |
| 587 | 20230712 | 094900 | 768120050 | 6430 | 6460 | 6460 | 6430 | 121 |
| 588 | 20230712 | 094800 | 767340690 | 6440 | 6480 | 6480 | 6440 | 103 |
| 589 | 20230712 | 094700 | 766675060 | 6480 | 6480 | 6480 | 6480 | 92 |
| 590 | 20230712 | 094600 | 766078900 | 6480 | 6460 | 6480 | 6460 | 18 |
| 591 | 20230712 | 094500 | 765962580 | 6470 | 6470 | 6470 | 6470 | 2 |
| 592 | 20230712 | 094400 | 765949640 | 6470 | 6470 | 6490 | 6470 | 32 |
| 593 | 20230712 | 094300 | 765742560 | 6480 | 6480 | 6480 | 6480 | 1445 |
| 594 | 20230712 | 094200 | 756378960 | 6490 | 6490 | 6490 | 6490 | 1268 |
| 595 | 20230712 | 094100 | 748149640 | 6490 | 6500 | 6520 | 6490 | 1038 |
| 596 | 20230712 | 094000 | 741407910 | 6500 | 6490 | 6500 | 6480 | 1154 |
| 597 | 20230712 | 093900 | 733912190 | 6490 | 6430 | 6490 | 6430 | 1744 |
| 598 | 20230712 | 093800 | 722683080 | 6400 | 6390 | 6400 | 6390 | 232 |
| 599 | 20230712 | 093700 | 721200300 | 6390 | 6280 | 6390 | 6280 | 1048 |
| 600 | 20230712 | 093600 | 714533520 | 6280 | 6290 | 6290 | 6280 | 790 |
| 601 | 20230712 | 093500 | 709564470 | 6280 | 6300 | 6310 | 6270 | 6836 |
| 602 | 20230712 | 093400 | 666530450 | 6310 | 6430 | 6430 | 6310 | 5054 |
| 603 | 20230712 | 093300 | 634446620 | 6420 | 6430 | 6430 | 6420 | 111 |
| 604 | 20230712 | 093200 | 633732930 | 6430 | 6440 | 6440 | 6420 | 1065 |
| 605 | 20230712 | 093100 | 626883760 | 6430 | 6510 | 6520 | 6430 | 1538 |
| 606 | 20230712 | 093000 | 616930550 | 6520 | 6600 | 6600 | 6520 | 4358 |
| 607 | 20230712 | 092900 | 588424190 | 6600 | 6600 | 6600 | 6600 | 61 |
| 608 | 20230712 | 092800 | 588021590 | 6570 | 6600 | 6600 | 6560 | 471 |
| 609 | 20230712 | 092700 | 584918460 | 6600 | 6560 | 6600 | 6560 | 50 |
| 610 | 20230712 | 092600 | 584588820 | 6560 | 6570 | 6600 | 6560 | 566 |
| 611 | 20230712 | 092500 | 580860590 | 6570 | 6570 | 6570 | 6570 | 129 |
| 612 | 20230712 | 092400 | 580013060 | 6590 | 6600 | 6610 | 6590 | 1221 |
| 613 | 20230712 | 092300 | 571955840 | 6610 | 6560 | 6610 | 6560 | 543 |
| 614 | 20230712 | 092200 | 568391080 | 6530 | 6630 | 6630 | 6530 | 13301 |
| 615 | 20230712 | 092100 | 480712400 | 6630 | 6630 | 6640 | 6630 | 2249 |
| 616 | 20230712 | 092000 | 465796500 | 6640 | 6640 | 6640 | 6630 | 2458 |
| 617 | 20230712 | 091900 | 449496700 | 6630 | 6680 | 6680 | 6630 | 4110 |
| 618 | 20230712 | 091800 | 422154520 | 6680 | 6640 | 6680 | 6640 | 1120 |
| 619 | 20230712 | 091700 | 414692320 | 6640 | 6670 | 6680 | 6640 | 2645 |
| 620 | 20230712 | 091600 | 397092180 | 6670 | 6700 | 6700 | 6660 | 1602 |
| 621 | 20230712 | 091500 | 386414120 | 6750 | 6730 | 6750 | 6650 | 5463 |
| 622 | 20230712 | 091400 | 349810370 | 6730 | 6720 | 6730 | 6650 | 10062 |
| 623 | 20230712 | 091300 | 282566950 | 6700 | 6630 | 6700 | 6630 | 2836 |
| 624 | 20230712 | 091200 | 263627150 | 6620 | 6600 | 6620 | 6600 | 4656 |
| 625 | 20230712 | 091100 | 232883770 | 6600 | 6600 | 6680 | 6580 | 7585 |
| 626 | 20230712 | 091000 | 182815320 | 6590 | 6550 | 6590 | 6540 | 10215 |
| 627 | 20230712 | 090900 | 115887710 | 6550 | 6530 | 6560 | 6530 | 871 |
| 628 | 20230712 | 090800 | 110189240 | 6530 | 6520 | 6540 | 6520 | 1560 |
| 629 | 20230712 | 090700 | 100003410 | 6540 | 6530 | 6560 | 6510 | 2053 |
| 630 | 20230712 | 090600 | 86577220 | 6510 | 6500 | 6530 | 6460 | 1915 |
| 631 | 20230712 | 090500 | 74133750 | 6460 | 6510 | 6510 | 6420 | 3095 |
| 632 | 20230712 | 090400 | 54128520 | 6550 | 6430 | 6550 | 6430 | 3503 |
| 633 | 20230712 | 090300 | 31371230 | 6450 | 6370 | 6450 | 6340 | 1614 |
| 634 | 20230712 | 090200 | 21053590 | 6330 | 6360 | 6360 | 6330 | 2207 |
| 635 | 20230712 | 090100 | 7039630 | 6370 | 6360 | 6370 | 6360 | 295 |
| 636 | 20230712 | 090000 | 5162380 | 6360 | 6310 | 6360 | 6310 | 818 |