31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 3 | 20230705 | 192900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230705 | 192800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230705 | 192700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230705 | 192600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230705 | 192500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230705 | 192400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230705 | 192300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230705 | 192200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230705 | 192100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230705 | 192000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230705 | 191900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230705 | 191800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230705 | 191700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230705 | 191600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230705 | 191500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230705 | 191400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230705 | 191300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230705 | 191200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230705 | 191100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230705 | 191000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230705 | 190900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230705 | 190800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230705 | 190700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230705 | 190600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230705 | 190500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230705 | 190400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230705 | 190300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230705 | 190200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230705 | 190100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230705 | 190000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 33 | 20230705 | 185900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230705 | 185800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230705 | 185700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230705 | 185600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230705 | 185500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230705 | 185400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230705 | 185300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230705 | 185200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230705 | 185100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230705 | 185000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230705 | 184900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230705 | 184800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230705 | 184700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230705 | 184600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230705 | 184500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230705 | 184400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230705 | 184300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230705 | 184200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230705 | 184100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230705 | 184000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230705 | 183900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230705 | 183800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230705 | 183700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230705 | 183600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230705 | 183500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230705 | 183400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230705 | 183300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230705 | 183200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230705 | 183100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230705 | 183000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 63 | 20230705 | 182900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230705 | 182800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230705 | 182700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230705 | 182600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230705 | 182500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230705 | 182400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230705 | 182300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230705 | 182200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230705 | 182100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230705 | 182000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230705 | 181900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230705 | 181800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230705 | 181700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230705 | 181600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230705 | 181500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230705 | 181400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230705 | 181300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230705 | 181200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230705 | 181100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230705 | 181000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230705 | 180900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230705 | 180800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230705 | 180700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230705 | 180600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230705 | 180500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230705 | 180400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230705 | 180300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230705 | 180200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230705 | 180100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230705 | 180000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 93 | 20230705 | 175900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230705 | 175800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230705 | 175700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230705 | 175600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230705 | 175500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230705 | 175400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230705 | 175300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230705 | 175200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230705 | 175100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230705 | 175000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230705 | 174900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230705 | 174800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230705 | 174700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230705 | 174600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230705 | 174500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230705 | 174400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230705 | 174300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230705 | 174200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230705 | 174100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230705 | 174000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230705 | 173900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230705 | 173800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230705 | 173700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230705 | 173600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230705 | 173500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230705 | 173400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230705 | 173300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230705 | 173200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230705 | 173100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230705 | 173000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 123 | 20230705 | 172900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230705 | 172800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230705 | 172700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230705 | 172600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230705 | 172500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230705 | 172400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230705 | 172300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230705 | 172200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230705 | 172100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230705 | 172000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230705 | 171900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230705 | 171800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230705 | 171700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230705 | 171600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230705 | 171500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230705 | 171400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230705 | 171300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230705 | 171200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230705 | 171100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230705 | 171000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230705 | 170900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230705 | 170800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230705 | 170700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230705 | 170600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230705 | 170500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230705 | 170400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230705 | 170300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230705 | 170200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230705 | 170100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230705 | 170000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 153 | 20230705 | 165900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230705 | 165800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230705 | 165700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230705 | 165600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230705 | 165500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230705 | 165400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230705 | 165300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230705 | 165200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230705 | 165100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230705 | 165000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230705 | 164900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230705 | 164800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230705 | 164700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230705 | 164600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230705 | 164500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230705 | 164400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230705 | 164300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230705 | 164200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230705 | 164100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230705 | 164000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230705 | 163900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230705 | 163800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230705 | 163700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230705 | 163600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230705 | 163500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230705 | 163400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230705 | 163300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230705 | 163200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230705 | 163100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230705 | 163000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 183 | 20230705 | 162900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230705 | 162800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230705 | 162700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230705 | 162600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230705 | 162500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230705 | 162400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230705 | 162300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230705 | 162200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230705 | 162100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230705 | 162000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230705 | 161900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230705 | 161800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230705 | 161700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230705 | 161600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230705 | 161500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230705 | 161400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230705 | 161300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230705 | 161200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230705 | 161100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230705 | 161000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230705 | 160900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230705 | 160800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230705 | 160700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230705 | 160600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230705 | 160500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20230705 | 160400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230705 | 160300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230705 | 160200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230705 | 160100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230705 | 160000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 12419 |
| 213 | 20230705 | 155900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230705 | 155800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230705 | 155700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230705 | 155600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230705 | 155500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230705 | 155400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230705 | 155300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20230705 | 155200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230705 | 155100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230705 | 155000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230705 | 154900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20230705 | 154800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230705 | 154700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20230705 | 154600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20230705 | 154500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20230705 | 154400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20230705 | 154300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20230705 | 154200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20230705 | 154100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20230705 | 154000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20230705 | 153900 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20230705 | 153800 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20230705 | 153700 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20230705 | 153600 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20230705 | 153500 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20230705 | 153400 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20230705 | 153300 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20230705 | 153200 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20230705 | 153100 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20230705 | 153000 | 9792715190 | 7000 | 7000 | 7000 | 7000 | 24838 |
| 243 | 20230705 | 152900 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 244 | 20230705 | 152800 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 245 | 20230705 | 152700 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 246 | 20230705 | 152600 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 247 | 20230705 | 152500 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 248 | 20230705 | 152400 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 249 | 20230705 | 152300 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 250 | 20230705 | 152200 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 251 | 20230705 | 152100 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 252 | 20230705 | 152000 | 9705782190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 253 | 20230705 | 151900 | 9705782190 | 7020 | 7100 | 7100 | 7020 | 5187 |
| 254 | 20230705 | 151800 | 9669140370 | 7100 | 7070 | 7100 | 7060 | 15071 |
| 255 | 20230705 | 151700 | 9562393960 | 7070 | 7060 | 7070 | 7060 | 1122 |
| 256 | 20230705 | 151600 | 9554468160 | 7050 | 7070 | 7070 | 7050 | 4123 |
| 257 | 20230705 | 151500 | 9525365550 | 7070 | 7080 | 7090 | 7070 | 5208 |
| 258 | 20230705 | 151400 | 9488485210 | 7090 | 7070 | 7090 | 7070 | 6649 |
| 259 | 20230705 | 151300 | 9441427100 | 7080 | 7070 | 7080 | 7070 | 5970 |
| 260 | 20230705 | 151200 | 9399176050 | 7070 | 7060 | 7080 | 7060 | 1249 |
| 261 | 20230705 | 151100 | 9390351470 | 7060 | 7050 | 7070 | 7050 | 2137 |
| 262 | 20230705 | 151000 | 9375261770 | 7040 | 7070 | 7070 | 7040 | 1713 |
| 263 | 20230705 | 150900 | 9363155840 | 7070 | 7070 | 7080 | 7070 | 665 |
| 264 | 20230705 | 150800 | 9358454280 | 7070 | 7080 | 7080 | 7030 | 1932 |
| 265 | 20230705 | 150700 | 9344826380 | 7070 | 7020 | 7070 | 7020 | 9021 |
| 266 | 20230705 | 150600 | 9281412280 | 7020 | 7000 | 7020 | 6990 | 6550 |
| 267 | 20230705 | 150500 | 9235541090 | 7000 | 7000 | 7000 | 6990 | 2867 |
| 268 | 20230705 | 150400 | 9215500680 | 7000 | 7010 | 7010 | 6990 | 3160 |
| 269 | 20230705 | 150300 | 9193366330 | 7010 | 7010 | 7020 | 7010 | 1692 |
| 270 | 20230705 | 150200 | 9181503390 | 7020 | 7020 | 7030 | 7010 | 3378 |
| 271 | 20230705 | 150100 | 9157790180 | 7020 | 7020 | 7020 | 7020 | 99 |
| 272 | 20230705 | 150000 | 9157095200 | 7020 | 7030 | 7030 | 7020 | 267 |
| 273 | 20230705 | 145900 | 9155219860 | 7030 | 7020 | 7030 | 7020 | 3169 |
| 274 | 20230705 | 145800 | 9132973470 | 7020 | 7030 | 7040 | 7020 | 725 |
| 275 | 20230705 | 145700 | 9127877710 | 7020 | 7020 | 7020 | 7020 | 6149 |
| 276 | 20230705 | 145600 | 9084711730 | 7030 | 7040 | 7040 | 7030 | 1655 |
| 277 | 20230705 | 145500 | 9073076810 | 7040 | 7040 | 7040 | 7040 | 1513 |
| 278 | 20230705 | 145400 | 9062425290 | 7050 | 7050 | 7050 | 7040 | 1175 |
| 279 | 20230705 | 145300 | 9054153210 | 7050 | 7080 | 7080 | 7020 | 3511 |
| 280 | 20230705 | 145200 | 9029399340 | 7080 | 7060 | 7080 | 7060 | 2523 |
| 281 | 20230705 | 145100 | 9011555720 | 7060 | 7060 | 7070 | 7020 | 4576 |
| 282 | 20230705 | 145000 | 8979282940 | 7060 | 7030 | 7060 | 7030 | 4254 |
| 283 | 20230705 | 144900 | 8949285170 | 7040 | 7040 | 7040 | 7030 | 1095 |
| 284 | 20230705 | 144800 | 8941577960 | 7040 | 7040 | 7050 | 7040 | 869 |
| 285 | 20230705 | 144700 | 8935459570 | 7050 | 7020 | 7060 | 7020 | 865 |
| 286 | 20230705 | 144600 | 8929368190 | 7030 | 7000 | 7030 | 7000 | 1132 |
| 287 | 20230705 | 144500 | 8921424410 | 7000 | 6990 | 7010 | 6980 | 1312 |
| 288 | 20230705 | 144400 | 8912253440 | 6990 | 7020 | 7020 | 6990 | 7904 |
| 289 | 20230705 | 144300 | 8856904840 | 7010 | 7030 | 7040 | 7010 | 5189 |
| 290 | 20230705 | 144200 | 8820446290 | 7040 | 7040 | 7040 | 7040 | 162 |
| 291 | 20230705 | 144100 | 8819305810 | 7030 | 7020 | 7040 | 7020 | 216 |
| 292 | 20230705 | 144000 | 8817789370 | 7020 | 7020 | 7030 | 7010 | 981 |
| 293 | 20230705 | 143900 | 8810903630 | 7020 | 7050 | 7050 | 7020 | 3524 |
| 294 | 20230705 | 143800 | 8786117100 | 7050 | 7070 | 7070 | 7050 | 3485 |
| 295 | 20230705 | 143700 | 8761492950 | 7070 | 7090 | 7100 | 7070 | 3967 |
| 296 | 20230705 | 143600 | 8733381260 | 7090 | 7080 | 7090 | 7060 | 2625 |
| 297 | 20230705 | 143500 | 8714781420 | 7080 | 7030 | 7080 | 7030 | 1867 |
| 298 | 20230705 | 143400 | 8701621700 | 7030 | 7020 | 7030 | 7020 | 1712 |
| 299 | 20230705 | 143300 | 8689590750 | 7020 | 7030 | 7030 | 7020 | 399 |
| 300 | 20230705 | 143200 | 8686789170 | 7030 | 7030 | 7030 | 7030 | 592 |
| 301 | 20230705 | 143100 | 8682627410 | 7020 | 7040 | 7040 | 7020 | 793 |
| 302 | 20230705 | 143000 | 8677054190 | 7020 | 7040 | 7040 | 7020 | 4606 |
| 303 | 20230705 | 142900 | 8644677100 | 7040 | 7070 | 7080 | 7040 | 6423 |
| 304 | 20230705 | 142800 | 8599375790 | 7070 | 7070 | 7080 | 7050 | 7070 |
| 305 | 20230705 | 142700 | 8549424560 | 7070 | 7080 | 7090 | 7070 | 1568 |
| 306 | 20230705 | 142600 | 8538317970 | 7080 | 7080 | 7090 | 7070 | 2689 |
| 307 | 20230705 | 142500 | 8519278120 | 7070 | 7080 | 7080 | 7070 | 3024 |
| 308 | 20230705 | 142400 | 8497874170 | 7080 | 7120 | 7120 | 7080 | 2786 |
| 309 | 20230705 | 142300 | 8478107130 | 7120 | 7100 | 7120 | 7100 | 3730 |
| 310 | 20230705 | 142200 | 8451587210 | 7110 | 7120 | 7120 | 7100 | 5019 |
| 311 | 20230705 | 142100 | 8415903840 | 7120 | 7120 | 7120 | 7110 | 1511 |
| 312 | 20230705 | 142000 | 8405150690 | 7120 | 7060 | 7120 | 7060 | 7849 |
| 313 | 20230705 | 141900 | 8349512930 | 7060 | 7070 | 7090 | 7060 | 2531 |
| 314 | 20230705 | 141800 | 8331619460 | 7070 | 7100 | 7100 | 7070 | 9956 |
| 315 | 20230705 | 141700 | 8261090210 | 7100 | 7100 | 7120 | 7100 | 9455 |
| 316 | 20230705 | 141600 | 8193880960 | 7100 | 7100 | 7100 | 7080 | 2586 |
| 317 | 20230705 | 141500 | 8175546150 | 7100 | 7090 | 7110 | 7080 | 11497 |
| 318 | 20230705 | 141400 | 8093927970 | 7100 | 7100 | 7100 | 7080 | 7632 |
| 319 | 20230705 | 141300 | 8039775780 | 7100 | 7020 | 7100 | 7010 | 13809 |
| 320 | 20230705 | 141200 | 7942240370 | 7020 | 7020 | 7020 | 7010 | 3054 |
| 321 | 20230705 | 141100 | 7920812430 | 7030 | 7030 | 7050 | 7020 | 2792 |
| 322 | 20230705 | 141000 | 7901175720 | 7040 | 7040 | 7040 | 7010 | 2564 |
| 323 | 20230705 | 140900 | 7883137180 | 7010 | 7000 | 7030 | 6990 | 5748 |
| 324 | 20230705 | 140800 | 7842880730 | 7000 | 7020 | 7060 | 7000 | 4393 |
| 325 | 20230705 | 140700 | 7812004990 | 7020 | 7070 | 7070 | 7020 | 7741 |
| 326 | 20230705 | 140600 | 7757404300 | 7070 | 7070 | 7090 | 7060 | 4938 |
| 327 | 20230705 | 140500 | 7722449100 | 7060 | 7120 | 7120 | 7050 | 18958 |
| 328 | 20230705 | 140400 | 7588096550 | 7120 | 7100 | 7130 | 7070 | 23551 |
| 329 | 20230705 | 140300 | 7421013050 | 7090 | 7100 | 7100 | 7070 | 31878 |
| 330 | 20230705 | 140200 | 7194989560 | 7090 | 7090 | 7090 | 7090 | 0 |
| 331 | 20230705 | 140100 | 7194989560 | 7090 | 7050 | 7090 | 7050 | 18258 |
| 332 | 20230705 | 140000 | 7065824160 | 7050 | 7060 | 7060 | 7040 | 10529 |
| 333 | 20230705 | 135900 | 6991602700 | 7060 | 7010 | 7070 | 7010 | 30411 |
| 334 | 20230705 | 135800 | 6777505290 | 7010 | 7020 | 7020 | 7000 | 6432 |
| 335 | 20230705 | 135700 | 6732401650 | 7010 | 7010 | 7020 | 7000 | 1430 |
| 336 | 20230705 | 135600 | 6722371330 | 7020 | 6980 | 7020 | 6950 | 33239 |
| 337 | 20230705 | 135500 | 6489768190 | 6980 | 6970 | 6990 | 6970 | 3815 |
| 338 | 20230705 | 135400 | 6463114010 | 6990 | 6980 | 6990 | 6970 | 6862 |
| 339 | 20230705 | 135300 | 6415236020 | 6980 | 6920 | 6980 | 6920 | 4197 |
| 340 | 20230705 | 135200 | 6386087130 | 6920 | 6930 | 6930 | 6910 | 1291 |
| 341 | 20230705 | 135100 | 6377163540 | 6930 | 6920 | 6930 | 6920 | 1703 |
| 342 | 20230705 | 135000 | 6365377580 | 6920 | 6920 | 6920 | 6920 | 2606 |
| 343 | 20230705 | 134900 | 6347344060 | 6920 | 6930 | 6930 | 6920 | 2185 |
| 344 | 20230705 | 134800 | 6332221760 | 6920 | 6920 | 6930 | 6920 | 1702 |
| 345 | 20230705 | 134700 | 6320432910 | 6920 | 6960 | 6960 | 6920 | 1360 |
| 346 | 20230705 | 134600 | 6310975060 | 6970 | 7000 | 7000 | 6960 | 2043 |
| 347 | 20230705 | 134500 | 6296715010 | 7000 | 6910 | 7000 | 6900 | 7886 |
| 348 | 20230705 | 134400 | 6241796590 | 6900 | 6890 | 6910 | 6890 | 2472 |
| 349 | 20230705 | 134300 | 6224717540 | 6900 | 6900 | 6910 | 6890 | 2450 |
| 350 | 20230705 | 134200 | 6207805410 | 6890 | 6920 | 6920 | 6870 | 11561 |
| 351 | 20230705 | 134100 | 6128309240 | 6920 | 6920 | 6930 | 6920 | 2140 |
| 352 | 20230705 | 134000 | 6113498180 | 6930 | 6940 | 6960 | 6920 | 2468 |
| 353 | 20230705 | 133900 | 6096366890 | 6960 | 6970 | 6980 | 6950 | 2839 |
| 354 | 20230705 | 133800 | 6076621480 | 6980 | 7010 | 7020 | 6970 | 8199 |
| 355 | 20230705 | 133700 | 6019231240 | 7020 | 7000 | 7040 | 7000 | 18565 |
| 356 | 20230705 | 133600 | 5888927790 | 6990 | 6950 | 7000 | 6950 | 30262 |
| 357 | 20230705 | 133500 | 5677564180 | 6950 | 6970 | 6970 | 6930 | 5152 |
| 358 | 20230705 | 133400 | 5641788540 | 6970 | 6960 | 6970 | 6950 | 3994 |
| 359 | 20230705 | 133300 | 5613984110 | 6950 | 6950 | 6960 | 6940 | 6129 |
| 360 | 20230705 | 133200 | 5571377780 | 6950 | 6920 | 6950 | 6920 | 8483 |
| 361 | 20230705 | 133100 | 5512497120 | 6920 | 6940 | 6940 | 6920 | 8895 |
| 362 | 20230705 | 133000 | 5450876490 | 6930 | 6940 | 6950 | 6930 | 4560 |
| 363 | 20230705 | 132900 | 5419227430 | 6950 | 6920 | 6950 | 6920 | 18324 |
| 364 | 20230705 | 132800 | 5292141090 | 6920 | 6910 | 6920 | 6910 | 9009 |
| 365 | 20230705 | 132700 | 5229837140 | 6920 | 6900 | 6920 | 6890 | 11517 |
| 366 | 20230705 | 132600 | 5150312260 | 6900 | 6870 | 6900 | 6860 | 15608 |
| 367 | 20230705 | 132500 | 5042733260 | 6870 | 6860 | 6880 | 6860 | 13141 |
| 368 | 20230705 | 132400 | 4952428050 | 6860 | 6850 | 6860 | 6850 | 3955 |
| 369 | 20230705 | 132300 | 4925306900 | 6850 | 6860 | 6860 | 6850 | 822 |
| 370 | 20230705 | 132200 | 4919671150 | 6870 | 6860 | 6870 | 6860 | 818 |
| 371 | 20230705 | 132100 | 4914058410 | 6850 | 6860 | 6860 | 6850 | 2098 |
| 372 | 20230705 | 132000 | 4899669830 | 6860 | 6860 | 6860 | 6860 | 1 |
| 373 | 20230705 | 131900 | 4899662970 | 6860 | 6850 | 6860 | 6850 | 1312 |
| 374 | 20230705 | 131800 | 4890675750 | 6850 | 6860 | 6860 | 6850 | 1985 |
| 375 | 20230705 | 131700 | 4877062530 | 6860 | 6850 | 6860 | 6850 | 973 |
| 376 | 20230705 | 131600 | 4870387780 | 6850 | 6870 | 6870 | 6850 | 3201 |
| 377 | 20230705 | 131500 | 4848439700 | 6880 | 6890 | 6890 | 6880 | 3418 |
| 378 | 20230705 | 131400 | 4824914230 | 6890 | 6870 | 6900 | 6870 | 7128 |
| 379 | 20230705 | 131300 | 4775810580 | 6870 | 6850 | 6870 | 6830 | 12629 |
| 380 | 20230705 | 131200 | 4689404500 | 6840 | 6880 | 6880 | 6840 | 6781 |
| 381 | 20230705 | 131100 | 4642946340 | 6880 | 6880 | 6890 | 6880 | 6330 |
| 382 | 20230705 | 131000 | 4599387190 | 6880 | 6860 | 6880 | 6860 | 7488 |
| 383 | 20230705 | 130900 | 4547946550 | 6860 | 6850 | 6860 | 6850 | 5298 |
| 384 | 20230705 | 130800 | 4511619060 | 6860 | 6860 | 6860 | 6850 | 4277 |
| 385 | 20230705 | 130700 | 4482295000 | 6870 | 6830 | 6870 | 6830 | 19035 |
| 386 | 20230705 | 130600 | 4351848130 | 6830 | 6820 | 6840 | 6810 | 20156 |
| 387 | 20230705 | 130500 | 4214074700 | 6820 | 6840 | 6850 | 6820 | 13505 |
| 388 | 20230705 | 130400 | 4121859870 | 6840 | 6840 | 6850 | 6830 | 6495 |
| 389 | 20230705 | 130300 | 4077450250 | 6840 | 6840 | 6840 | 6840 | 4237 |
| 390 | 20230705 | 130200 | 4048469170 | 6840 | 6840 | 6850 | 6830 | 8128 |
| 391 | 20230705 | 130100 | 3992818720 | 6840 | 6880 | 6880 | 6840 | 8536 |
| 392 | 20230705 | 130000 | 3934290630 | 6890 | 6850 | 6900 | 6830 | 22717 |
| 393 | 20230705 | 125900 | 3778102940 | 6850 | 6810 | 6850 | 6800 | 25379 |
| 394 | 20230705 | 125800 | 3604721830 | 6810 | 6810 | 6810 | 6800 | 5182 |
| 395 | 20230705 | 125700 | 3569433750 | 6800 | 6810 | 6810 | 6800 | 654 |
| 396 | 20230705 | 125600 | 3564980410 | 6810 | 6820 | 6830 | 6810 | 6039 |
| 397 | 20230705 | 125500 | 3523829730 | 6820 | 6790 | 6820 | 6790 | 11162 |
| 398 | 20230705 | 125400 | 3447931580 | 6780 | 6790 | 6790 | 6770 | 6278 |
| 399 | 20230705 | 125300 | 3405390020 | 6800 | 6780 | 6800 | 6780 | 13771 |
| 400 | 20230705 | 125200 | 3311938770 | 6770 | 6760 | 6770 | 6760 | 1777 |
| 401 | 20230705 | 125100 | 3299920380 | 6760 | 6790 | 6790 | 6760 | 6033 |
| 402 | 20230705 | 125000 | 3259022850 | 6790 | 6760 | 6790 | 6740 | 15315 |
| 403 | 20230705 | 124900 | 3155146300 | 6760 | 6750 | 6790 | 6750 | 11308 |
| 404 | 20230705 | 124800 | 3078569980 | 6740 | 6770 | 6770 | 6740 | 9300 |
| 405 | 20230705 | 124700 | 3015771990 | 6770 | 6770 | 6780 | 6760 | 3852 |
| 406 | 20230705 | 124600 | 2989704160 | 6770 | 6750 | 6770 | 6750 | 3399 |
| 407 | 20230705 | 124500 | 2966710120 | 6750 | 6740 | 6760 | 6740 | 2695 |
| 408 | 20230705 | 124400 | 2948507800 | 6750 | 6750 | 6780 | 6740 | 6949 |
| 409 | 20230705 | 124300 | 2901588550 | 6750 | 6680 | 6750 | 6680 | 8770 |
| 410 | 20230705 | 124200 | 2842682700 | 6680 | 6680 | 6690 | 6680 | 2836 |
| 411 | 20230705 | 124100 | 2823715770 | 6690 | 6670 | 6690 | 6670 | 3370 |
| 412 | 20230705 | 124000 | 2801213980 | 6670 | 6690 | 6690 | 6670 | 5758 |
| 413 | 20230705 | 123900 | 2762728330 | 6700 | 6700 | 6710 | 6690 | 2400 |
| 414 | 20230705 | 123800 | 2746630410 | 6710 | 6670 | 6710 | 6670 | 8475 |
| 415 | 20230705 | 123700 | 2689920190 | 6670 | 6630 | 6670 | 6630 | 16962 |
| 416 | 20230705 | 123600 | 2576890380 | 6630 | 6650 | 6650 | 6620 | 1628 |
| 417 | 20230705 | 123500 | 2566081470 | 6650 | 6600 | 6650 | 6600 | 7708 |
| 418 | 20230705 | 123400 | 2515020300 | 6600 | 6560 | 6620 | 6560 | 14377 |
| 419 | 20230705 | 123300 | 2420239540 | 6560 | 6540 | 6590 | 6540 | 26602 |
| 420 | 20230705 | 123200 | 2245713560 | 6530 | 6500 | 6530 | 6490 | 4680 |
| 421 | 20230705 | 123100 | 2215232340 | 6500 | 6500 | 6500 | 6500 | 1427 |
| 422 | 20230705 | 123000 | 2205956840 | 6500 | 6500 | 6500 | 6500 | 0 |
| 423 | 20230705 | 122900 | 2205956840 | 6500 | 6500 | 6500 | 6500 | 35 |
| 424 | 20230705 | 122800 | 2205729340 | 6490 | 6500 | 6500 | 6490 | 1961 |
| 425 | 20230705 | 122700 | 2193002200 | 6500 | 6490 | 6500 | 6490 | 3536 |
| 426 | 20230705 | 122600 | 2170034210 | 6490 | 6480 | 6490 | 6480 | 295 |
| 427 | 20230705 | 122500 | 2168120610 | 6480 | 6480 | 6480 | 6480 | 1297 |
| 428 | 20230705 | 122400 | 2159716050 | 6490 | 6500 | 6500 | 6490 | 695 |
| 429 | 20230705 | 122300 | 2155200610 | 6490 | 6490 | 6490 | 6480 | 6419 |
| 430 | 20230705 | 122200 | 2113578800 | 6490 | 6510 | 6540 | 6490 | 11047 |
| 431 | 20230705 | 122100 | 2041575020 | 6500 | 6490 | 6510 | 6480 | 7683 |
| 432 | 20230705 | 122000 | 1991633270 | 6480 | 6480 | 6480 | 6480 | 100 |
| 433 | 20230705 | 121900 | 1990985270 | 6470 | 6500 | 6500 | 6470 | 846 |
| 434 | 20230705 | 121800 | 1985494830 | 6490 | 6470 | 6510 | 6470 | 18239 |
| 435 | 20230705 | 121700 | 1867109140 | 6470 | 6450 | 6470 | 6450 | 1334 |
| 436 | 20230705 | 121600 | 1858479230 | 6460 | 6450 | 6460 | 6450 | 1383 |
| 437 | 20230705 | 121500 | 1849545350 | 6440 | 6440 | 6440 | 6440 | 0 |
| 438 | 20230705 | 121400 | 1849545350 | 6440 | 6440 | 6440 | 6440 | 30 |
| 439 | 20230705 | 121300 | 1849352150 | 6460 | 6460 | 6460 | 6460 | 2 |
| 440 | 20230705 | 121200 | 1849339230 | 6460 | 6460 | 6460 | 6460 | 288 |
| 441 | 20230705 | 121100 | 1847478750 | 6450 | 6420 | 6450 | 6420 | 6922 |
| 442 | 20230705 | 121000 | 1802954900 | 6420 | 6430 | 6430 | 6420 | 293 |
| 443 | 20230705 | 120900 | 1801071750 | 6430 | 6420 | 6430 | 6420 | 107 |
| 444 | 20230705 | 120800 | 1800383900 | 6420 | 6430 | 6430 | 6420 | 202 |
| 445 | 20230705 | 120700 | 1799087000 | 6430 | 6400 | 6430 | 6400 | 1852 |
| 446 | 20230705 | 120600 | 1787219810 | 6400 | 6400 | 6400 | 6400 | 122 |
| 447 | 20230705 | 120500 | 1786439010 | 6410 | 6420 | 6420 | 6410 | 3089 |
| 448 | 20230705 | 120400 | 1766623550 | 6420 | 6430 | 6430 | 6420 | 811 |
| 449 | 20230705 | 120300 | 1761415930 | 6430 | 6430 | 6430 | 6430 | 1000 |
| 450 | 20230705 | 120200 | 1754985930 | 6430 | 6440 | 6450 | 6430 | 4992 |
| 451 | 20230705 | 120100 | 1722852450 | 6440 | 6430 | 6440 | 6430 | 28 |
| 452 | 20230705 | 120000 | 1722672230 | 6430 | 6430 | 6430 | 6420 | 621 |
| 453 | 20230705 | 115900 | 1718682150 | 6440 | 6430 | 6440 | 6430 | 45 |
| 454 | 20230705 | 115800 | 1718392750 | 6430 | 6440 | 6450 | 6420 | 2329 |
| 455 | 20230705 | 115700 | 1703412840 | 6420 | 6420 | 6420 | 6420 | 1005 |
| 456 | 20230705 | 115600 | 1696960740 | 6410 | 6400 | 6410 | 6400 | 776 |
| 457 | 20230705 | 115500 | 1691987340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 458 | 20230705 | 115400 | 1691987340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 459 | 20230705 | 115300 | 1691987340 | 6380 | 6380 | 6380 | 6380 | 567 |
| 460 | 20230705 | 115200 | 1688369880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 461 | 20230705 | 115100 | 1688369880 | 6380 | 6380 | 6380 | 6380 | 34 |
| 462 | 20230705 | 115000 | 1688152960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 463 | 20230705 | 114900 | 1688152960 | 6380 | 6380 | 6380 | 6380 | 8 |
| 464 | 20230705 | 114800 | 1688101920 | 6410 | 6410 | 6410 | 6410 | 0 |
| 465 | 20230705 | 114700 | 1688101920 | 6410 | 6410 | 6410 | 6410 | 9 |
| 466 | 20230705 | 114600 | 1688044230 | 6400 | 6410 | 6420 | 6400 | 1484 |
| 467 | 20230705 | 114500 | 1678532670 | 6420 | 6400 | 6440 | 6370 | 2094 |
| 468 | 20230705 | 114400 | 1665109110 | 6400 | 6360 | 6450 | 6360 | 2839 |
| 469 | 20230705 | 114300 | 1646886650 | 6360 | 6340 | 6360 | 6340 | 428 |
| 470 | 20230705 | 114200 | 1644173030 | 6340 | 6340 | 6340 | 6340 | 1 |
| 471 | 20230705 | 114100 | 1644166690 | 6330 | 6320 | 6330 | 6320 | 1222 |
| 472 | 20230705 | 114000 | 1636433540 | 6330 | 6330 | 6330 | 6330 | 1 |
| 473 | 20230705 | 113900 | 1636427210 | 6310 | 6330 | 6330 | 6310 | 6 |
| 474 | 20230705 | 113800 | 1636389270 | 6330 | 6330 | 6330 | 6330 | 31 |
| 475 | 20230705 | 113700 | 1636193040 | 6300 | 6300 | 6300 | 6300 | 4997 |
| 476 | 20230705 | 113600 | 1604711940 | 6300 | 6300 | 6300 | 6300 | 20 |
| 477 | 20230705 | 113500 | 1604585940 | 6330 | 6310 | 6330 | 6290 | 2697 |
| 478 | 20230705 | 113400 | 1587574200 | 6310 | 6310 | 6310 | 6310 | 987 |
| 479 | 20230705 | 113300 | 1581346230 | 6310 | 6300 | 6320 | 6290 | 1297 |
| 480 | 20230705 | 113200 | 1573181550 | 6300 | 6310 | 6310 | 6300 | 1620 |
| 481 | 20230705 | 113100 | 1562973580 | 6310 | 6310 | 6320 | 6300 | 881 |
| 482 | 20230705 | 113000 | 1557414590 | 6310 | 6310 | 6310 | 6310 | 19 |
| 483 | 20230705 | 112900 | 1557294700 | 6310 | 6310 | 6310 | 6310 | 35 |
| 484 | 20230705 | 112800 | 1557073850 | 6310 | 6330 | 6330 | 6310 | 503 |
| 485 | 20230705 | 112700 | 1553899860 | 6330 | 6310 | 6330 | 6310 | 465 |
| 486 | 20230705 | 112600 | 1550958250 | 6320 | 6320 | 6320 | 6320 | 1 |
| 487 | 20230705 | 112500 | 1550951930 | 6300 | 6330 | 6330 | 6300 | 617 |
| 488 | 20230705 | 112400 | 1547054110 | 6330 | 6340 | 6340 | 6330 | 1711 |
| 489 | 20230705 | 112300 | 1536220750 | 6340 | 6340 | 6340 | 6340 | 52 |
| 490 | 20230705 | 112200 | 1535891070 | 6340 | 6340 | 6340 | 6340 | 0 |
| 491 | 20230705 | 112100 | 1535891070 | 6340 | 6340 | 6340 | 6340 | 0 |
| 492 | 20230705 | 112000 | 1535891070 | 6340 | 6340 | 6340 | 6340 | 1200 |
| 493 | 20230705 | 111900 | 1528283070 | 6330 | 6320 | 6330 | 6320 | 1250 |
| 494 | 20230705 | 111800 | 1520377450 | 6300 | 6300 | 6310 | 6300 | 691 |
| 495 | 20230705 | 111700 | 1516023650 | 6300 | 6300 | 6300 | 6300 | 522 |
| 496 | 20230705 | 111600 | 1512735050 | 6330 | 6330 | 6330 | 6330 | 1 |
| 497 | 20230705 | 111500 | 1512728720 | 6300 | 6330 | 6330 | 6300 | 5000 |
| 498 | 20230705 | 111400 | 1481198140 | 6330 | 6330 | 6330 | 6330 | 1 |
| 499 | 20230705 | 111300 | 1481191810 | 6340 | 6350 | 6350 | 6340 | 650 |
| 500 | 20230705 | 111200 | 1477064810 | 6350 | 6350 | 6350 | 6350 | 0 |
| 501 | 20230705 | 111100 | 1477064810 | 6350 | 6350 | 6350 | 6350 | 0 |
| 502 | 20230705 | 111000 | 1477064810 | 6350 | 6350 | 6350 | 6350 | 9 |
| 503 | 20230705 | 110900 | 1477007660 | 6350 | 6350 | 6350 | 6350 | 381 |
| 504 | 20230705 | 110800 | 1474588310 | 6310 | 6310 | 6310 | 6310 | 3 |
| 505 | 20230705 | 110700 | 1474569380 | 6310 | 6370 | 6370 | 6310 | 7910 |
| 506 | 20230705 | 110600 | 1424466080 | 6350 | 6350 | 6350 | 6350 | 15 |
| 507 | 20230705 | 110500 | 1424370830 | 6350 | 6350 | 6350 | 6350 | 220 |
| 508 | 20230705 | 110400 | 1422973830 | 6350 | 6350 | 6360 | 6350 | 873 |
| 509 | 20230705 | 110300 | 1417426820 | 6350 | 6350 | 6350 | 6350 | 151 |
| 510 | 20230705 | 110200 | 1416467970 | 6330 | 6360 | 6360 | 6330 | 3000 |
| 511 | 20230705 | 110100 | 1397418040 | 6350 | 6350 | 6350 | 6350 | 187 |
| 512 | 20230705 | 110000 | 1396230590 | 6350 | 6350 | 6350 | 6340 | 944 |
| 513 | 20230705 | 105900 | 1390236200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 514 | 20230705 | 105800 | 1390236200 | 6370 | 6330 | 6370 | 6330 | 6 |
| 515 | 20230705 | 105700 | 1390198180 | 6330 | 6350 | 6350 | 6330 | 410 |
| 516 | 20230705 | 105600 | 1387594880 | 6330 | 6360 | 6360 | 6330 | 2710 |
| 517 | 20230705 | 105500 | 1370416800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 518 | 20230705 | 105400 | 1370416800 | 6350 | 6350 | 6350 | 6350 | 304 |
| 519 | 20230705 | 105300 | 1368486400 | 6350 | 6350 | 6350 | 6350 | 196 |
| 520 | 20230705 | 105200 | 1367241800 | 6350 | 6350 | 6350 | 6350 | 7 |
| 521 | 20230705 | 105100 | 1367197350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 522 | 20230705 | 105000 | 1367197350 | 6350 | 6350 | 6350 | 6350 | 25 |
| 523 | 20230705 | 104900 | 1367038600 | 6330 | 6320 | 6330 | 6320 | 2237 |
| 524 | 20230705 | 104800 | 1352878810 | 6330 | 6320 | 6330 | 6320 | 1000 |
| 525 | 20230705 | 104700 | 1346549960 | 6330 | 6330 | 6330 | 6330 | 0 |
| 526 | 20230705 | 104600 | 1346549960 | 6330 | 6330 | 6330 | 6330 | 572 |
| 527 | 20230705 | 104500 | 1342929200 | 6320 | 6310 | 6320 | 6310 | 2587 |
| 528 | 20230705 | 104400 | 1326597050 | 6300 | 6300 | 6300 | 6300 | 0 |
| 529 | 20230705 | 104300 | 1326597050 | 6300 | 6310 | 6310 | 6300 | 1178 |
| 530 | 20230705 | 104200 | 1319168450 | 6320 | 6330 | 6330 | 6320 | 1449 |
| 531 | 20230705 | 104100 | 1310000450 | 6330 | 6340 | 6340 | 6330 | 73 |
| 532 | 20230705 | 104000 | 1309537790 | 6340 | 6340 | 6340 | 6340 | 1053 |
| 533 | 20230705 | 103900 | 1302861770 | 6330 | 6330 | 6330 | 6330 | 0 |
| 534 | 20230705 | 103800 | 1302861770 | 6330 | 6350 | 6350 | 6330 | 619 |
| 535 | 20230705 | 103700 | 1298935860 | 6350 | 6370 | 6370 | 6350 | 156 |
| 536 | 20230705 | 103600 | 1297945240 | 6370 | 6370 | 6370 | 6370 | 97 |
| 537 | 20230705 | 103500 | 1297327350 | 6370 | 6380 | 6380 | 6370 | 4135 |
| 538 | 20230705 | 103400 | 1270968600 | 6380 | 6390 | 6390 | 6380 | 116 |
| 539 | 20230705 | 103300 | 1270227860 | 6400 | 6400 | 6400 | 6400 | 1574 |
| 540 | 20230705 | 103200 | 1260154260 | 6420 | 6420 | 6420 | 6420 | 1 |
| 541 | 20230705 | 103100 | 1260147840 | 6410 | 6420 | 6420 | 6410 | 383 |
| 542 | 20230705 | 103000 | 1257691310 | 6420 | 6420 | 6420 | 6420 | 1 |
| 543 | 20230705 | 102900 | 1257684890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 544 | 20230705 | 102800 | 1257684890 | 6420 | 6410 | 6420 | 6410 | 533 |
| 545 | 20230705 | 102700 | 1254268240 | 6400 | 6400 | 6400 | 6400 | 1690 |
| 546 | 20230705 | 102600 | 1243452240 | 6400 | 6400 | 6400 | 6400 | 697 |
| 547 | 20230705 | 102500 | 1238991440 | 6370 | 6400 | 6400 | 6370 | 173 |
| 548 | 20230705 | 102400 | 1237887420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 549 | 20230705 | 102300 | 1237887420 | 6380 | 6370 | 6380 | 6370 | 360 |
| 550 | 20230705 | 102200 | 1235590830 | 6380 | 6380 | 6380 | 6380 | 0 |
| 551 | 20230705 | 102100 | 1235590830 | 6380 | 6380 | 6380 | 6380 | 100 |
| 552 | 20230705 | 102000 | 1234952830 | 6370 | 6380 | 6380 | 6370 | 3 |
| 553 | 20230705 | 101900 | 1234933710 | 6370 | 6330 | 6370 | 6330 | 2491 |
| 554 | 20230705 | 101800 | 1219137430 | 6330 | 6330 | 6330 | 6330 | 1100 |
| 555 | 20230705 | 101700 | 1212174430 | 6330 | 6300 | 6330 | 6290 | 1228 |
| 556 | 20230705 | 101600 | 1204444170 | 6300 | 6310 | 6310 | 6300 | 1150 |
| 557 | 20230705 | 101500 | 1197196950 | 6330 | 6320 | 6330 | 6310 | 1083 |
| 558 | 20230705 | 101400 | 1190354370 | 6340 | 6330 | 6340 | 6330 | 903 |
| 559 | 20230705 | 101300 | 1184631360 | 6340 | 6360 | 6360 | 6340 | 369 |
| 560 | 20230705 | 101200 | 1182291380 | 6360 | 6350 | 6360 | 6350 | 12 |
| 561 | 20230705 | 101100 | 1182215070 | 6350 | 6360 | 6360 | 6350 | 323 |
| 562 | 20230705 | 101000 | 1180164010 | 6340 | 6310 | 6340 | 6290 | 3011 |
| 563 | 20230705 | 100900 | 1161138700 | 6310 | 6350 | 6350 | 6280 | 5775 |
| 564 | 20230705 | 100800 | 1124702500 | 6350 | 6350 | 6360 | 6340 | 4527 |
| 565 | 20230705 | 100700 | 1095961510 | 6350 | 6400 | 6400 | 6350 | 15432 |
| 566 | 20230705 | 100600 | 997624150 | 6400 | 6400 | 6410 | 6400 | 352 |
| 567 | 20230705 | 100500 | 995368350 | 6400 | 6400 | 6400 | 6400 | 1049 |
| 568 | 20230705 | 100400 | 988654750 | 6400 | 6410 | 6410 | 6400 | 38 |
| 569 | 20230705 | 100300 | 988411360 | 6410 | 6410 | 6430 | 6410 | 267 |
| 570 | 20230705 | 100200 | 986699830 | 6410 | 6410 | 6410 | 6410 | 239 |
| 571 | 20230705 | 100100 | 985167840 | 6410 | 6410 | 6410 | 6410 | 1517 |
| 572 | 20230705 | 100000 | 975443870 | 6410 | 6410 | 6410 | 6410 | 114 |
| 573 | 20230705 | 095900 | 974713130 | 6410 | 6440 | 6440 | 6410 | 9833 |
| 574 | 20230705 | 095800 | 911481990 | 6450 | 6440 | 6450 | 6440 | 10 |
| 575 | 20230705 | 095700 | 911417580 | 6440 | 6450 | 6450 | 6440 | 243 |
| 576 | 20230705 | 095600 | 909851890 | 6450 | 6450 | 6450 | 6450 | 4 |
| 577 | 20230705 | 095500 | 909826090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 578 | 20230705 | 095400 | 909826090 | 6450 | 6450 | 6450 | 6450 | 123 |
| 579 | 20230705 | 095300 | 909032740 | 6450 | 6450 | 6450 | 6450 | 1 |
| 580 | 20230705 | 095200 | 909026290 | 6450 | 6450 | 6450 | 6450 | 0 |
| 581 | 20230705 | 095100 | 909026290 | 6450 | 6450 | 6450 | 6450 | 0 |
| 582 | 20230705 | 095000 | 909026290 | 6450 | 6450 | 6450 | 6450 | 2108 |
| 583 | 20230705 | 094900 | 895429690 | 6460 | 6460 | 6460 | 6460 | 100 |
| 584 | 20230705 | 094800 | 894783690 | 6450 | 6450 | 6450 | 6450 | 0 |
| 585 | 20230705 | 094700 | 894783690 | 6450 | 6460 | 6460 | 6450 | 260 |
| 586 | 20230705 | 094600 | 893105690 | 6460 | 6450 | 6460 | 6450 | 359 |
| 587 | 20230705 | 094500 | 890790040 | 6450 | 6450 | 6450 | 6450 | 0 |
| 588 | 20230705 | 094400 | 890790040 | 6450 | 6460 | 6460 | 6450 | 184 |
| 589 | 20230705 | 094300 | 889602940 | 6450 | 6450 | 6450 | 6450 | 0 |
| 590 | 20230705 | 094200 | 889602940 | 6450 | 6450 | 6450 | 6450 | 17 |
| 591 | 20230705 | 094100 | 889493290 | 6470 | 6470 | 6470 | 6470 | 742 |
| 592 | 20230705 | 094000 | 884692550 | 6480 | 6480 | 6480 | 6480 | 0 |
| 593 | 20230705 | 093900 | 884692550 | 6480 | 6470 | 6480 | 6470 | 392 |
| 594 | 20230705 | 093800 | 882154810 | 6470 | 6470 | 6470 | 6450 | 3093 |
| 595 | 20230705 | 093700 | 862188450 | 6480 | 6480 | 6480 | 6480 | 1 |
| 596 | 20230705 | 093600 | 862181970 | 6470 | 6470 | 6470 | 6470 | 0 |
| 597 | 20230705 | 093500 | 862181970 | 6470 | 6480 | 6480 | 6470 | 1375 |
| 598 | 20230705 | 093400 | 853272820 | 6470 | 6480 | 6480 | 6470 | 252 |
| 599 | 20230705 | 093300 | 851641680 | 6480 | 6480 | 6480 | 6480 | 2 |
| 600 | 20230705 | 093200 | 851628720 | 6470 | 6470 | 6470 | 6470 | 367 |
| 601 | 20230705 | 093100 | 849254230 | 6470 | 6470 | 6470 | 6470 | 51 |
| 602 | 20230705 | 093000 | 848924260 | 6460 | 6460 | 6460 | 6460 | 380 |
| 603 | 20230705 | 092900 | 846469460 | 6450 | 6450 | 6450 | 6450 | 124 |
| 604 | 20230705 | 092800 | 845669660 | 6450 | 6450 | 6450 | 6450 | 128 |
| 605 | 20230705 | 092700 | 844844060 | 6440 | 6440 | 6440 | 6440 | 1 |
| 606 | 20230705 | 092600 | 844837620 | 6440 | 6440 | 6440 | 6440 | 12 |
| 607 | 20230705 | 092500 | 844760340 | 6450 | 6450 | 6450 | 6450 | 1 |
| 608 | 20230705 | 092400 | 844753890 | 6430 | 6430 | 6430 | 6430 | 17 |
| 609 | 20230705 | 092300 | 844644580 | 6430 | 6440 | 6440 | 6430 | 208 |
| 610 | 20230705 | 092200 | 843305140 | 6430 | 6410 | 6430 | 6410 | 1488 |
| 611 | 20230705 | 092100 | 833746840 | 6420 | 6450 | 6450 | 6420 | 7183 |
| 612 | 20230705 | 092000 | 787527590 | 6480 | 6480 | 6480 | 6460 | 187 |
| 613 | 20230705 | 091900 | 786319530 | 6480 | 6480 | 6480 | 6480 | 1 |
| 614 | 20230705 | 091800 | 786313050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 615 | 20230705 | 091700 | 786313050 | 6490 | 6450 | 6490 | 6450 | 316 |
| 616 | 20230705 | 091600 | 784264330 | 6450 | 6450 | 6490 | 6450 | 1956 |
| 617 | 20230705 | 091500 | 771624290 | 6450 | 6480 | 6480 | 6450 | 102 |
| 618 | 20230705 | 091400 | 770966110 | 6450 | 6450 | 6450 | 6450 | 139 |
| 619 | 20230705 | 091300 | 770069560 | 6440 | 6450 | 6450 | 6440 | 460 |
| 620 | 20230705 | 091200 | 767106410 | 6450 | 6450 | 6450 | 6440 | 421 |
| 621 | 20230705 | 091100 | 764393570 | 6450 | 6480 | 6480 | 6440 | 5685 |
| 622 | 20230705 | 091000 | 727695240 | 6500 | 6460 | 6500 | 6460 | 4125 |
| 623 | 20230705 | 090900 | 700998140 | 6470 | 6470 | 6470 | 6470 | 2072 |
| 624 | 20230705 | 090800 | 687592300 | 6440 | 6490 | 6500 | 6440 | 10511 |
| 625 | 20230705 | 090700 | 619651500 | 6500 | 6500 | 6530 | 6500 | 3213 |
| 626 | 20230705 | 090600 | 598717630 | 6500 | 6480 | 6500 | 6480 | 3801 |
| 627 | 20230705 | 090500 | 574027830 | 6500 | 6410 | 6500 | 6410 | 7749 |
| 628 | 20230705 | 090400 | 523951320 | 6390 | 6390 | 6390 | 6340 | 32822 |
| 629 | 20230705 | 090300 | 315015570 | 6390 | 6560 | 6590 | 6390 | 19920 |
| 630 | 20230705 | 090200 | 185512310 | 6560 | 6500 | 6560 | 6490 | 12934 |
| 631 | 20230705 | 090100 | 101071010 | 6500 | 6440 | 6500 | 6440 | 6327 |
| 632 | 20230705 | 090000 | 60085860 | 6460 | 6450 | 6460 | 6440 | 9311 |