31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 3 | 20230710 | 193000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20230710 | 192900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20230710 | 192800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20230710 | 192700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20230710 | 192600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20230710 | 192500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20230710 | 192400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20230710 | 192300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20230710 | 192200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20230710 | 192100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20230710 | 192000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20230710 | 191900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20230710 | 191800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20230710 | 191700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20230710 | 191600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20230710 | 191500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20230710 | 191400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20230710 | 191300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20230710 | 191200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20230710 | 191100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20230710 | 191000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20230710 | 190900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20230710 | 190800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20230710 | 190700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20230710 | 190600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20230710 | 190500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20230710 | 190400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20230710 | 190300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20230710 | 190200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20230710 | 190100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 33 | 20230710 | 190000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20230710 | 185900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20230710 | 185800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20230710 | 185700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20230710 | 185600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20230710 | 185500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20230710 | 185400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20230710 | 185300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20230710 | 185200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20230710 | 185100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20230710 | 185000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20230710 | 184900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20230710 | 184800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20230710 | 184700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20230710 | 184600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20230710 | 184500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20230710 | 184400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20230710 | 184300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20230710 | 184200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20230710 | 184100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20230710 | 184000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20230710 | 183900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20230710 | 183800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20230710 | 183700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20230710 | 183600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20230710 | 183500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20230710 | 183400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20230710 | 183300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20230710 | 183200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20230710 | 183100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 63 | 20230710 | 183000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20230710 | 182900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20230710 | 182800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20230710 | 182700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20230710 | 182600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20230710 | 182500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20230710 | 182400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20230710 | 182300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20230710 | 182200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20230710 | 182100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20230710 | 182000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20230710 | 181900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20230710 | 181800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20230710 | 181700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20230710 | 181600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20230710 | 181500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20230710 | 181400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20230710 | 181300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20230710 | 181200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20230710 | 181100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20230710 | 181000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20230710 | 180900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20230710 | 180800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20230710 | 180700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20230710 | 180600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20230710 | 180500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20230710 | 180400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20230710 | 180300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20230710 | 180200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20230710 | 180100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 93 | 20230710 | 180000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20230710 | 175900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20230710 | 175800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20230710 | 175700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20230710 | 175600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20230710 | 175500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20230710 | 175400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20230710 | 175300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20230710 | 175200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20230710 | 175100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20230710 | 175000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20230710 | 174900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20230710 | 174800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20230710 | 174700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20230710 | 174600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20230710 | 174500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20230710 | 174400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20230710 | 174300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20230710 | 174200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20230710 | 174100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20230710 | 174000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20230710 | 173900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20230710 | 173800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20230710 | 173700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20230710 | 173600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20230710 | 173500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20230710 | 173400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20230710 | 173300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20230710 | 173200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20230710 | 173100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 123 | 20230710 | 173000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20230710 | 172900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20230710 | 172800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20230710 | 172700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20230710 | 172600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20230710 | 172500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20230710 | 172400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20230710 | 172300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20230710 | 172200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20230710 | 172100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20230710 | 172000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20230710 | 171900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20230710 | 171800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20230710 | 171700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20230710 | 171600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20230710 | 171500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20230710 | 171400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20230710 | 171300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20230710 | 171200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20230710 | 171100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20230710 | 171000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20230710 | 170900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20230710 | 170800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20230710 | 170700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20230710 | 170600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20230710 | 170500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20230710 | 170400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20230710 | 170300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20230710 | 170200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20230710 | 170100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 153 | 20230710 | 170000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20230710 | 165900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20230710 | 165800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20230710 | 165700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20230710 | 165600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20230710 | 165500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20230710 | 165400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20230710 | 165300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20230710 | 165200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20230710 | 165100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20230710 | 165000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20230710 | 164900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20230710 | 164800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20230710 | 164700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20230710 | 164600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20230710 | 164500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20230710 | 164400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20230710 | 164300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20230710 | 164200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20230710 | 164100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20230710 | 164000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20230710 | 163900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20230710 | 163800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20230710 | 163700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20230710 | 163600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20230710 | 163500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20230710 | 163400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20230710 | 163300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20230710 | 163200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20230710 | 163100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 183 | 20230710 | 163000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20230710 | 162900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20230710 | 162800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20230710 | 162700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20230710 | 162600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20230710 | 162500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20230710 | 162400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20230710 | 162300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20230710 | 162200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20230710 | 162100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20230710 | 162000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20230710 | 161900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20230710 | 161800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20230710 | 161700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20230710 | 161600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20230710 | 161500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20230710 | 161400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20230710 | 161300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230710 | 161200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230710 | 161100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230710 | 161000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230710 | 160900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230710 | 160800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230710 | 160700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230710 | 160600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20230710 | 160500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20230710 | 160400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20230710 | 160300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20230710 | 160200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20230710 | 160100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 213 | 20230710 | 160000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20230710 | 155900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20230710 | 155800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20230710 | 155700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20230710 | 155600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20230710 | 155500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20230710 | 155400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20230710 | 155300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20230710 | 155200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20230710 | 155100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20230710 | 155000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20230710 | 154900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20230710 | 154800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20230710 | 154700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 227 | 20230710 | 154600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 228 | 20230710 | 154500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 229 | 20230710 | 154400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 230 | 20230710 | 154300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 231 | 20230710 | 154200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 232 | 20230710 | 154100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 233 | 20230710 | 154000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 234 | 20230710 | 153900 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 235 | 20230710 | 153800 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 236 | 20230710 | 153700 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 237 | 20230710 | 153600 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 238 | 20230710 | 153500 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 239 | 20230710 | 153400 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 240 | 20230710 | 153300 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 241 | 20230710 | 153200 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 0 |
| 242 | 20230710 | 153100 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 243 | 20230710 | 153000 | 1978211910 | 6470 | 6470 | 6470 | 6470 | 1359 |
| 244 | 20230710 | 152900 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 245 | 20230710 | 152800 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 246 | 20230710 | 152700 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 247 | 20230710 | 152600 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 248 | 20230710 | 152500 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 249 | 20230710 | 152400 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 250 | 20230710 | 152300 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 251 | 20230710 | 152200 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 252 | 20230710 | 152100 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 253 | 20230710 | 152000 | 1969419180 | 6470 | 6470 | 6470 | 6470 | 0 |
| 254 | 20230710 | 151900 | 1969419180 | 6470 | 6470 | 6470 | 6450 | 406 |
| 255 | 20230710 | 151800 | 1966795800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 256 | 20230710 | 151700 | 1966795800 | 6460 | 6460 | 6460 | 6460 | 1600 |
| 257 | 20230710 | 151600 | 1956459800 | 6460 | 6460 | 6460 | 6460 | 1418 |
| 258 | 20230710 | 151500 | 1947299520 | 6460 | 6460 | 6460 | 6460 | 599 |
| 259 | 20230710 | 151400 | 1943429980 | 6460 | 6460 | 6460 | 6460 | 207 |
| 260 | 20230710 | 151300 | 1942092760 | 6460 | 6460 | 6460 | 6460 | 942 |
| 261 | 20230710 | 151200 | 1936007440 | 6460 | 6490 | 6490 | 6460 | 177 |
| 262 | 20230710 | 151100 | 1934863930 | 6490 | 6490 | 6490 | 6490 | 396 |
| 263 | 20230710 | 151000 | 1932293890 | 6490 | 6500 | 6500 | 6490 | 426 |
| 264 | 20230710 | 150900 | 1929525390 | 6500 | 6460 | 6500 | 6460 | 300 |
| 265 | 20230710 | 150800 | 1927583180 | 6460 | 6470 | 6470 | 6460 | 295 |
| 266 | 20230710 | 150700 | 1925677460 | 6470 | 6470 | 6470 | 6470 | 372 |
| 267 | 20230710 | 150600 | 1923270620 | 6470 | 6470 | 6470 | 6470 | 51 |
| 268 | 20230710 | 150500 | 1922940650 | 6470 | 6490 | 6490 | 6470 | 847 |
| 269 | 20230710 | 150400 | 1917457360 | 6470 | 6470 | 6470 | 6470 | 459 |
| 270 | 20230710 | 150300 | 1914487630 | 6500 | 6500 | 6500 | 6500 | 369 |
| 271 | 20230710 | 150200 | 1912089130 | 6500 | 6490 | 6500 | 6490 | 103 |
| 272 | 20230710 | 150100 | 1911419650 | 6490 | 6490 | 6490 | 6490 | 367 |
| 273 | 20230710 | 150000 | 1909037820 | 6490 | 6480 | 6490 | 6480 | 469 |
| 274 | 20230710 | 145900 | 1905996440 | 6480 | 6480 | 6480 | 6480 | 259 |
| 275 | 20230710 | 145800 | 1904318120 | 6480 | 6490 | 6490 | 6480 | 1064 |
| 276 | 20230710 | 145700 | 1897423390 | 6520 | 6520 | 6530 | 6520 | 367 |
| 277 | 20230710 | 145600 | 1895030540 | 6480 | 6480 | 6480 | 6480 | 0 |
| 278 | 20230710 | 145500 | 1895030540 | 6480 | 6520 | 6520 | 6480 | 680 |
| 279 | 20230710 | 145400 | 1890623880 | 6520 | 6520 | 6520 | 6520 | 508 |
| 280 | 20230710 | 145300 | 1887311720 | 6510 | 6510 | 6510 | 6510 | 391 |
| 281 | 20230710 | 145200 | 1884766310 | 6480 | 6480 | 6480 | 6480 | 22 |
| 282 | 20230710 | 145100 | 1884623750 | 6480 | 6490 | 6490 | 6480 | 908 |
| 283 | 20230710 | 145000 | 1878735150 | 6530 | 6500 | 6540 | 6500 | 1074 |
| 284 | 20230710 | 144900 | 1871753740 | 6490 | 6480 | 6490 | 6480 | 18 |
| 285 | 20230710 | 144800 | 1871637070 | 6470 | 6470 | 6470 | 6470 | 78 |
| 286 | 20230710 | 144700 | 1871132410 | 6470 | 6450 | 6470 | 6450 | 106 |
| 287 | 20230710 | 144600 | 1870448260 | 6450 | 6480 | 6480 | 6450 | 681 |
| 288 | 20230710 | 144500 | 1866037750 | 6480 | 6480 | 6480 | 6480 | 7 |
| 289 | 20230710 | 144400 | 1865992390 | 6480 | 6460 | 6480 | 6460 | 877 |
| 290 | 20230710 | 144300 | 1860309580 | 6460 | 6450 | 6460 | 6420 | 1473 |
| 291 | 20230710 | 144200 | 1850825540 | 6460 | 6460 | 6460 | 6460 | 691 |
| 292 | 20230710 | 144100 | 1846361680 | 6460 | 6470 | 6470 | 6460 | 253 |
| 293 | 20230710 | 144000 | 1844726800 | 6470 | 6480 | 6480 | 6470 | 687 |
| 294 | 20230710 | 143900 | 1840275240 | 6490 | 6490 | 6490 | 6490 | 739 |
| 295 | 20230710 | 143800 | 1835479130 | 6500 | 6510 | 6510 | 6500 | 124 |
| 296 | 20230710 | 143700 | 1834673110 | 6510 | 6510 | 6510 | 6500 | 316 |
| 297 | 20230710 | 143600 | 1832619060 | 6520 | 6510 | 6520 | 6490 | 11000 |
| 298 | 20230710 | 143500 | 1761168130 | 6540 | 6550 | 6550 | 6540 | 608 |
| 299 | 20230710 | 143400 | 1757189400 | 6540 | 6540 | 6540 | 6540 | 277 |
| 300 | 20230710 | 143300 | 1755377820 | 6530 | 6530 | 6530 | 6530 | 494 |
| 301 | 20230710 | 143200 | 1752152000 | 6530 | 6530 | 6530 | 6510 | 708 |
| 302 | 20230710 | 143100 | 1747535540 | 6530 | 6540 | 6540 | 6530 | 189 |
| 303 | 20230710 | 143000 | 1746301350 | 6530 | 6530 | 6530 | 6510 | 662 |
| 304 | 20230710 | 142900 | 1741985890 | 6530 | 6530 | 6530 | 6530 | 478 |
| 305 | 20230710 | 142800 | 1738864550 | 6530 | 6540 | 6540 | 6520 | 511 |
| 306 | 20230710 | 142700 | 1735527750 | 6530 | 6540 | 6540 | 6530 | 3 |
| 307 | 20230710 | 142600 | 1735508150 | 6530 | 6530 | 6530 | 6530 | 235 |
| 308 | 20230710 | 142500 | 1733973600 | 6530 | 6550 | 6560 | 6530 | 1308 |
| 309 | 20230710 | 142400 | 1725411900 | 6550 | 6530 | 6550 | 6530 | 237 |
| 310 | 20230710 | 142300 | 1723859570 | 6550 | 6540 | 6550 | 6540 | 1084 |
| 311 | 20230710 | 142200 | 1716760550 | 6540 | 6540 | 6540 | 6540 | 2 |
| 312 | 20230710 | 142100 | 1716747470 | 6530 | 6530 | 6530 | 6530 | 0 |
| 313 | 20230710 | 142000 | 1716747470 | 6530 | 6520 | 6530 | 6520 | 200 |
| 314 | 20230710 | 141900 | 1715442450 | 6520 | 6560 | 6560 | 6520 | 204 |
| 315 | 20230710 | 141800 | 1714112270 | 6560 | 6560 | 6560 | 6560 | 366 |
| 316 | 20230710 | 141700 | 1711711310 | 6560 | 6560 | 6560 | 6560 | 65 |
| 317 | 20230710 | 141600 | 1711284910 | 6560 | 6560 | 6560 | 6560 | 303 |
| 318 | 20230710 | 141500 | 1709297230 | 6560 | 6580 | 6580 | 6560 | 772 |
| 319 | 20230710 | 141400 | 1704232810 | 6580 | 6580 | 6580 | 6580 | 102 |
| 320 | 20230710 | 141300 | 1703561650 | 6560 | 6560 | 6560 | 6560 | 0 |
| 321 | 20230710 | 141200 | 1703561650 | 6560 | 6550 | 6570 | 6550 | 1886 |
| 322 | 20230710 | 141100 | 1691180910 | 6550 | 6550 | 6550 | 6540 | 492 |
| 323 | 20230710 | 141000 | 1687959180 | 6550 | 6560 | 6560 | 6550 | 313 |
| 324 | 20230710 | 140900 | 1685909010 | 6560 | 6560 | 6570 | 6560 | 374 |
| 325 | 20230710 | 140800 | 1683455560 | 6560 | 6560 | 6560 | 6560 | 443 |
| 326 | 20230710 | 140700 | 1680549480 | 6560 | 6560 | 6560 | 6560 | 282 |
| 327 | 20230710 | 140600 | 1678699560 | 6560 | 6570 | 6570 | 6560 | 377 |
| 328 | 20230710 | 140500 | 1676226320 | 6560 | 6600 | 6600 | 6560 | 41 |
| 329 | 20230710 | 140400 | 1675957200 | 6600 | 6590 | 6600 | 6590 | 910 |
| 330 | 20230710 | 140300 | 1669955850 | 6590 | 6600 | 6600 | 6560 | 1580 |
| 331 | 20230710 | 140200 | 1659528050 | 6600 | 6580 | 6600 | 6580 | 5417 |
| 332 | 20230710 | 140100 | 1623795040 | 6580 | 6550 | 6580 | 6550 | 382 |
| 333 | 20230710 | 140000 | 1621281960 | 6550 | 6570 | 6570 | 6550 | 2689 |
| 334 | 20230710 | 135900 | 1603655110 | 6570 | 6560 | 6570 | 6560 | 3332 |
| 335 | 20230710 | 135800 | 1581794890 | 6550 | 6560 | 6560 | 6550 | 371 |
| 336 | 20230710 | 135700 | 1579364810 | 6550 | 6550 | 6550 | 6550 | 433 |
| 337 | 20230710 | 135600 | 1576528660 | 6550 | 6550 | 6550 | 6530 | 2014 |
| 338 | 20230710 | 135500 | 1563340860 | 6550 | 6560 | 6560 | 6550 | 4 |
| 339 | 20230710 | 135400 | 1563314650 | 6530 | 6520 | 6550 | 6520 | 3653 |
| 340 | 20230710 | 135300 | 1539394400 | 6530 | 6530 | 6530 | 6530 | 364 |
| 341 | 20230710 | 135200 | 1537017480 | 6530 | 6510 | 6530 | 6510 | 339 |
| 342 | 20230710 | 135100 | 1534807200 | 6510 | 6530 | 6530 | 6510 | 179 |
| 343 | 20230710 | 135000 | 1533640430 | 6530 | 6510 | 6530 | 6510 | 774 |
| 344 | 20230710 | 134900 | 1528594370 | 6510 | 6510 | 6510 | 6510 | 5 |
| 345 | 20230710 | 134800 | 1528561820 | 6530 | 6520 | 6530 | 6520 | 126 |
| 346 | 20230710 | 134700 | 1527740270 | 6520 | 6520 | 6520 | 6520 | 245 |
| 347 | 20230710 | 134600 | 1526142870 | 6520 | 6520 | 6520 | 6520 | 366 |
| 348 | 20230710 | 134500 | 1523756550 | 6500 | 6520 | 6520 | 6500 | 820 |
| 349 | 20230710 | 134400 | 1518415050 | 6520 | 6520 | 6520 | 6520 | 334 |
| 350 | 20230710 | 134300 | 1516237370 | 6520 | 6540 | 6540 | 6520 | 555 |
| 351 | 20230710 | 134200 | 1512613790 | 6540 | 6510 | 6580 | 6480 | 11412 |
| 352 | 20230710 | 134100 | 1437779520 | 6470 | 6510 | 6510 | 6470 | 500 |
| 353 | 20230710 | 134000 | 1434542650 | 6530 | 6510 | 6530 | 6510 | 746 |
| 354 | 20230710 | 133900 | 1429682200 | 6530 | 6510 | 6530 | 6510 | 288 |
| 355 | 20230710 | 133800 | 1427807250 | 6510 | 6500 | 6510 | 6500 | 1438 |
| 356 | 20230710 | 133700 | 1418450180 | 6500 | 6490 | 6500 | 6490 | 1116 |
| 357 | 20230710 | 133600 | 1411207020 | 6490 | 6490 | 6490 | 6490 | 868 |
| 358 | 20230710 | 133500 | 1405573700 | 6490 | 6480 | 6490 | 6480 | 333 |
| 359 | 20230710 | 133400 | 1403415550 | 6480 | 6490 | 6490 | 6480 | 129 |
| 360 | 20230710 | 133300 | 1402579580 | 6490 | 6480 | 6490 | 6480 | 246 |
| 361 | 20230710 | 133200 | 1400985490 | 6480 | 6480 | 6480 | 6480 | 2385 |
| 362 | 20230710 | 133100 | 1385530690 | 6480 | 6480 | 6480 | 6480 | 374 |
| 363 | 20230710 | 133000 | 1383107170 | 6480 | 6480 | 6490 | 6480 | 504 |
| 364 | 20230710 | 132900 | 1379841240 | 6480 | 6480 | 6480 | 6480 | 561 |
| 365 | 20230710 | 132800 | 1376205960 | 6480 | 6470 | 6480 | 6470 | 922 |
| 366 | 20230710 | 132700 | 1370240610 | 6470 | 6470 | 6470 | 6470 | 3 |
| 367 | 20230710 | 132600 | 1370221200 | 6470 | 6470 | 6470 | 6470 | 368 |
| 368 | 20230710 | 132500 | 1367840240 | 6470 | 6460 | 6470 | 6460 | 176 |
| 369 | 20230710 | 132400 | 1366703270 | 6460 | 6450 | 6460 | 6450 | 130 |
| 370 | 20230710 | 132300 | 1365864460 | 6450 | 6450 | 6450 | 6450 | 301 |
| 371 | 20230710 | 132200 | 1363923010 | 6460 | 6450 | 6460 | 6450 | 122 |
| 372 | 20230710 | 132100 | 1363136100 | 6450 | 6460 | 6460 | 6450 | 689 |
| 373 | 20230710 | 132000 | 1358692010 | 6460 | 6450 | 6460 | 6450 | 50 |
| 374 | 20230710 | 131900 | 1358369450 | 6450 | 6450 | 6450 | 6450 | 163 |
| 375 | 20230710 | 131800 | 1357318100 | 6460 | 6450 | 6460 | 6450 | 345 |
| 376 | 20230710 | 131700 | 1355092840 | 6450 | 6450 | 6450 | 6450 | 366 |
| 377 | 20230710 | 131600 | 1352732140 | 6450 | 6440 | 6450 | 6440 | 86 |
| 378 | 20230710 | 131500 | 1352178260 | 6450 | 6450 | 6450 | 6450 | 407 |
| 379 | 20230710 | 131400 | 1349553110 | 6450 | 6440 | 6450 | 6440 | 1354 |
| 380 | 20230710 | 131300 | 1340833330 | 6440 | 6440 | 6440 | 6440 | 606 |
| 381 | 20230710 | 131200 | 1336930690 | 6440 | 6420 | 6440 | 6420 | 3 |
| 382 | 20230710 | 131100 | 1336911390 | 6440 | 6420 | 6440 | 6420 | 2075 |
| 383 | 20230710 | 131000 | 1323579870 | 6420 | 6400 | 6420 | 6400 | 4236 |
| 384 | 20230710 | 130900 | 1296458870 | 6400 | 6400 | 6400 | 6400 | 5 |
| 385 | 20230710 | 130800 | 1296426870 | 6400 | 6400 | 6400 | 6390 | 590 |
| 386 | 20230710 | 130700 | 1292651870 | 6390 | 6390 | 6390 | 6390 | 1024 |
| 387 | 20230710 | 130600 | 1286108510 | 6390 | 6390 | 6390 | 6390 | 367 |
| 388 | 20230710 | 130500 | 1283763380 | 6380 | 6380 | 6380 | 6380 | 38 |
| 389 | 20230710 | 130400 | 1283520940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 390 | 20230710 | 130300 | 1283520940 | 6380 | 6380 | 6380 | 6380 | 346 |
| 391 | 20230710 | 130200 | 1281313460 | 6380 | 6380 | 6390 | 6380 | 781 |
| 392 | 20230710 | 130100 | 1276330670 | 6380 | 6380 | 6380 | 6380 | 18 |
| 393 | 20230710 | 130000 | 1276215830 | 6390 | 6390 | 6390 | 6390 | 386 |
| 394 | 20230710 | 125900 | 1273749290 | 6390 | 6360 | 6390 | 6360 | 363 |
| 395 | 20230710 | 125800 | 1271433560 | 6360 | 6370 | 6380 | 6360 | 2305 |
| 396 | 20230710 | 125700 | 1256761530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 397 | 20230710 | 125600 | 1256761530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 398 | 20230710 | 125500 | 1256761530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 399 | 20230710 | 125400 | 1256761530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 400 | 20230710 | 125300 | 1256761530 | 6370 | 6370 | 6370 | 6370 | 1172 |
| 401 | 20230710 | 125200 | 1249295890 | 6360 | 6360 | 6360 | 6360 | 2000 |
| 402 | 20230710 | 125100 | 1236575890 | 6360 | 6360 | 6360 | 6360 | 433 |
| 403 | 20230710 | 125000 | 1233822010 | 6360 | 6350 | 6360 | 6350 | 122 |
| 404 | 20230710 | 124900 | 1233047210 | 6350 | 6350 | 6350 | 6340 | 483 |
| 405 | 20230710 | 124800 | 1229981150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 406 | 20230710 | 124700 | 1229981150 | 6340 | 6360 | 6360 | 6340 | 9437 |
| 407 | 20230710 | 124600 | 1170061340 | 6360 | 6360 | 6360 | 6360 | 0 |
| 408 | 20230710 | 124500 | 1170061340 | 6360 | 6370 | 6370 | 6360 | 655 |
| 409 | 20230710 | 124400 | 1165894800 | 6380 | 6380 | 6380 | 6380 | 100 |
| 410 | 20230710 | 124300 | 1165256800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 411 | 20230710 | 124200 | 1165256800 | 6370 | 6380 | 6380 | 6370 | 180 |
| 412 | 20230710 | 124100 | 1164109600 | 6380 | 6380 | 6380 | 6380 | 1 |
| 413 | 20230710 | 124000 | 1164103220 | 6380 | 6380 | 6380 | 6380 | 30 |
| 414 | 20230710 | 123900 | 1163911820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 415 | 20230710 | 123800 | 1163911820 | 6370 | 6360 | 6370 | 6360 | 64 |
| 416 | 20230710 | 123700 | 1163504410 | 6370 | 6360 | 6370 | 6360 | 327 |
| 417 | 20230710 | 123600 | 1161424560 | 6360 | 6360 | 6360 | 6360 | 1 |
| 418 | 20230710 | 123500 | 1161418200 | 6370 | 6370 | 6370 | 6370 | 1 |
| 419 | 20230710 | 123400 | 1161411830 | 6360 | 6360 | 6360 | 6360 | 209 |
| 420 | 20230710 | 123300 | 1160082590 | 6360 | 6360 | 6360 | 6360 | 0 |
| 421 | 20230710 | 123200 | 1160082590 | 6360 | 6360 | 6360 | 6360 | 200 |
| 422 | 20230710 | 123100 | 1158810590 | 6360 | 6360 | 6380 | 6360 | 15454 |
| 423 | 20230710 | 123000 | 1060523050 | 6360 | 6380 | 6380 | 6360 | 4590 |
| 424 | 20230710 | 122900 | 1031314520 | 6370 | 6370 | 6370 | 6370 | 6 |
| 425 | 20230710 | 122800 | 1031276300 | 6390 | 6390 | 6390 | 6390 | 10 |
| 426 | 20230710 | 122700 | 1031212400 | 6390 | 6390 | 6390 | 6390 | 0 |
| 427 | 20230710 | 122600 | 1031212400 | 6390 | 6380 | 6390 | 6370 | 446 |
| 428 | 20230710 | 122500 | 1028365960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 429 | 20230710 | 122400 | 1028365960 | 6380 | 6390 | 6390 | 6380 | 419 |
| 430 | 20230710 | 122300 | 1025688650 | 6390 | 6390 | 6390 | 6390 | 101 |
| 431 | 20230710 | 122200 | 1025043260 | 6390 | 6390 | 6390 | 6390 | 640 |
| 432 | 20230710 | 122100 | 1020953660 | 6400 | 6400 | 6400 | 6400 | 2 |
| 433 | 20230710 | 122000 | 1020940860 | 6390 | 6390 | 6390 | 6390 | 200 |
| 434 | 20230710 | 121900 | 1019662860 | 6390 | 6390 | 6390 | 6390 | 0 |
| 435 | 20230710 | 121800 | 1019662860 | 6390 | 6390 | 6390 | 6390 | 0 |
| 436 | 20230710 | 121700 | 1019662860 | 6390 | 6390 | 6400 | 6390 | 1411 |
| 437 | 20230710 | 121600 | 1010644530 | 6390 | 6390 | 6390 | 6390 | 1 |
| 438 | 20230710 | 121500 | 1010638140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 439 | 20230710 | 121400 | 1010638140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 440 | 20230710 | 121300 | 1010638140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 441 | 20230710 | 121200 | 1010638140 | 6400 | 6400 | 6400 | 6400 | 340 |
| 442 | 20230710 | 121100 | 1008462140 | 6400 | 6400 | 6400 | 6400 | 1182 |
| 443 | 20230710 | 121000 | 1000897340 | 6400 | 6400 | 6400 | 6400 | 0 |
| 444 | 20230710 | 120900 | 1000897340 | 6400 | 6400 | 6400 | 6400 | 94 |
| 445 | 20230710 | 120800 | 1000295740 | 6400 | 6400 | 6400 | 6400 | 413 |
| 446 | 20230710 | 120700 | 997652540 | 6400 | 6400 | 6400 | 6400 | 4470 |
| 447 | 20230710 | 120600 | 969044540 | 6400 | 6410 | 6410 | 6400 | 5530 |
| 448 | 20230710 | 120500 | 933642400 | 6420 | 6420 | 6420 | 6420 | 16 |
| 449 | 20230710 | 120400 | 933539680 | 6420 | 6420 | 6420 | 6410 | 70 |
| 450 | 20230710 | 120300 | 933090470 | 6410 | 6410 | 6410 | 6410 | 0 |
| 451 | 20230710 | 120200 | 933090470 | 6410 | 6410 | 6410 | 6410 | 0 |
| 452 | 20230710 | 120100 | 933090470 | 6410 | 6410 | 6410 | 6410 | 594 |
| 453 | 20230710 | 120000 | 929282930 | 6400 | 6400 | 6400 | 6400 | 266 |
| 454 | 20230710 | 115900 | 927580530 | 6400 | 6400 | 6400 | 6400 | 0 |
| 455 | 20230710 | 115800 | 927580530 | 6400 | 6400 | 6400 | 6400 | 644 |
| 456 | 20230710 | 115700 | 923458930 | 6380 | 6380 | 6380 | 6380 | 32 |
| 457 | 20230710 | 115600 | 923254770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 458 | 20230710 | 115500 | 923254770 | 6380 | 6380 | 6380 | 6380 | 1 |
| 459 | 20230710 | 115400 | 923248390 | 6380 | 6380 | 6380 | 6380 | 2 |
| 460 | 20230710 | 115300 | 923235630 | 6380 | 6380 | 6380 | 6380 | 0 |
| 461 | 20230710 | 115200 | 923235630 | 6380 | 6380 | 6380 | 6380 | 28 |
| 462 | 20230710 | 115100 | 923056990 | 6380 | 6380 | 6380 | 6380 | 3 |
| 463 | 20230710 | 115000 | 923037850 | 6380 | 6410 | 6410 | 6380 | 5 |
| 464 | 20230710 | 114900 | 923005890 | 6400 | 6390 | 6400 | 6370 | 3524 |
| 465 | 20230710 | 114800 | 900544620 | 6420 | 6420 | 6420 | 6420 | 1 |
| 466 | 20230710 | 114700 | 900538200 | 6360 | 6410 | 6410 | 6360 | 3103 |
| 467 | 20230710 | 114600 | 880746230 | 6410 | 6410 | 6410 | 6410 | 0 |
| 468 | 20230710 | 114500 | 880746230 | 6410 | 6410 | 6410 | 6410 | 0 |
| 469 | 20230710 | 114400 | 880746230 | 6410 | 6410 | 6410 | 6410 | 52 |
| 470 | 20230710 | 114300 | 880412910 | 6420 | 6420 | 6420 | 6420 | 152 |
| 471 | 20230710 | 114200 | 879437070 | 6420 | 6420 | 6420 | 6420 | 1 |
| 472 | 20230710 | 114100 | 879430650 | 6420 | 6420 | 6420 | 6420 | 0 |
| 473 | 20230710 | 114000 | 879430650 | 6420 | 6420 | 6420 | 6420 | 0 |
| 474 | 20230710 | 113900 | 879430650 | 6420 | 6420 | 6420 | 6420 | 1 |
| 475 | 20230710 | 113800 | 879424230 | 6430 | 6430 | 6430 | 6430 | 3 |
| 476 | 20230710 | 113700 | 879404940 | 6440 | 6440 | 6440 | 6440 | 1 |
| 477 | 20230710 | 113600 | 879398500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 478 | 20230710 | 113500 | 879398500 | 6440 | 6440 | 6440 | 6440 | 1 |
| 479 | 20230710 | 113400 | 879392060 | 6440 | 6440 | 6440 | 6440 | 100 |
| 480 | 20230710 | 113300 | 878748060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 481 | 20230710 | 113200 | 878748060 | 6440 | 6440 | 6440 | 6440 | 410 |
| 482 | 20230710 | 113100 | 876107660 | 6430 | 6420 | 6430 | 6390 | 1889 |
| 483 | 20230710 | 113000 | 863972190 | 6420 | 6360 | 6420 | 6360 | 1904 |
| 484 | 20230710 | 112900 | 851770970 | 6350 | 6430 | 6430 | 6340 | 10500 |
| 485 | 20230710 | 112800 | 784875750 | 6440 | 6440 | 6440 | 6440 | 0 |
| 486 | 20230710 | 112700 | 784875750 | 6440 | 6410 | 6440 | 6400 | 1110 |
| 487 | 20230710 | 112600 | 777765970 | 6410 | 6420 | 6420 | 6410 | 368 |
| 488 | 20230710 | 112500 | 775403870 | 6420 | 6430 | 6430 | 6420 | 4 |
| 489 | 20230710 | 112400 | 775378180 | 6430 | 6430 | 6430 | 6430 | 0 |
| 490 | 20230710 | 112300 | 775378180 | 6430 | 6430 | 6430 | 6420 | 1533 |
| 491 | 20230710 | 112200 | 765530990 | 6430 | 6430 | 6430 | 6420 | 948 |
| 492 | 20230710 | 112100 | 759442270 | 6430 | 6440 | 6440 | 6430 | 187 |
| 493 | 20230710 | 112000 | 758239760 | 6440 | 6440 | 6440 | 6440 | 100 |
| 494 | 20230710 | 111900 | 757595760 | 6440 | 6440 | 6440 | 6440 | 3 |
| 495 | 20230710 | 111800 | 757576440 | 6440 | 6440 | 6440 | 6440 | 10 |
| 496 | 20230710 | 111700 | 757512040 | 6440 | 6440 | 6440 | 6440 | 0 |
| 497 | 20230710 | 111600 | 757512040 | 6440 | 6440 | 6440 | 6440 | 300 |
| 498 | 20230710 | 111500 | 755580040 | 6460 | 6440 | 6460 | 6440 | 769 |
| 499 | 20230710 | 111400 | 750625360 | 6420 | 6430 | 6440 | 6420 | 90 |
| 500 | 20230710 | 111300 | 750046730 | 6440 | 6440 | 6440 | 6440 | 0 |
| 501 | 20230710 | 111200 | 750046730 | 6440 | 6440 | 6440 | 6440 | 0 |
| 502 | 20230710 | 111100 | 750046730 | 6440 | 6440 | 6440 | 6440 | 4 |
| 503 | 20230710 | 111000 | 750020970 | 6410 | 6420 | 6420 | 6400 | 1893 |
| 504 | 20230710 | 110900 | 737891150 | 6450 | 6430 | 6450 | 6430 | 110 |
| 505 | 20230710 | 110800 | 737182700 | 6430 | 6420 | 6430 | 6420 | 392 |
| 506 | 20230710 | 110700 | 734665270 | 6410 | 6430 | 6430 | 6410 | 1622 |
| 507 | 20230710 | 110600 | 724255240 | 6450 | 6450 | 6450 | 6450 | 0 |
| 508 | 20230710 | 110500 | 724255240 | 6450 | 6440 | 6450 | 6440 | 295 |
| 509 | 20230710 | 110400 | 722355430 | 6420 | 6420 | 6420 | 6420 | 312 |
| 510 | 20230710 | 110300 | 720352390 | 6460 | 6430 | 6460 | 6400 | 5011 |
| 511 | 20230710 | 110200 | 688219130 | 6470 | 6470 | 6470 | 6470 | 0 |
| 512 | 20230710 | 110100 | 688219130 | 6470 | 6440 | 6470 | 6440 | 1627 |
| 513 | 20230710 | 110000 | 677741220 | 6430 | 6430 | 6430 | 6430 | 265 |
| 514 | 20230710 | 105900 | 676037270 | 6430 | 6430 | 6430 | 6430 | 1 |
| 515 | 20230710 | 105800 | 676030840 | 6420 | 6420 | 6420 | 6420 | 15 |
| 516 | 20230710 | 105700 | 675934540 | 6420 | 6420 | 6420 | 6420 | 0 |
| 517 | 20230710 | 105600 | 675934540 | 6420 | 6430 | 6430 | 6420 | 1260 |
| 518 | 20230710 | 105500 | 667842910 | 6430 | 6420 | 6430 | 6420 | 366 |
| 519 | 20230710 | 105400 | 665490240 | 6430 | 6420 | 6430 | 6420 | 378 |
| 520 | 20230710 | 105300 | 663061470 | 6420 | 6430 | 6430 | 6420 | 332 |
| 521 | 20230710 | 105200 | 660928470 | 6430 | 6430 | 6430 | 6430 | 456 |
| 522 | 20230710 | 105100 | 657996390 | 6440 | 6450 | 6450 | 6440 | 917 |
| 523 | 20230710 | 105000 | 652082970 | 6470 | 6470 | 6470 | 6470 | 200 |
| 524 | 20230710 | 104900 | 650788970 | 6470 | 6470 | 6470 | 6470 | 0 |
| 525 | 20230710 | 104800 | 650788970 | 6470 | 6470 | 6470 | 6470 | 71 |
| 526 | 20230710 | 104700 | 650329600 | 6470 | 6460 | 6470 | 6460 | 140 |
| 527 | 20230710 | 104600 | 649425090 | 6430 | 6430 | 6430 | 6430 | 10 |
| 528 | 20230710 | 104500 | 649360790 | 6430 | 6430 | 6430 | 6430 | 618 |
| 529 | 20230710 | 104400 | 645387050 | 6430 | 6430 | 6430 | 6430 | 50 |
| 530 | 20230710 | 104300 | 645065550 | 6440 | 6440 | 6440 | 6440 | 0 |
| 531 | 20230710 | 104200 | 645065550 | 6440 | 6440 | 6440 | 6440 | 0 |
| 532 | 20230710 | 104100 | 645065550 | 6440 | 6440 | 6440 | 6440 | 113 |
| 533 | 20230710 | 104000 | 644337830 | 6440 | 6440 | 6440 | 6440 | 17 |
| 534 | 20230710 | 103900 | 644228350 | 6450 | 6450 | 6450 | 6450 | 0 |
| 535 | 20230710 | 103800 | 644228350 | 6450 | 6430 | 6450 | 6430 | 299 |
| 536 | 20230710 | 103700 | 642305540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 537 | 20230710 | 103600 | 642305540 | 6440 | 6430 | 6440 | 6430 | 1297 |
| 538 | 20230710 | 103500 | 633965530 | 6440 | 6440 | 6440 | 6440 | 1265 |
| 539 | 20230710 | 103400 | 625818930 | 6440 | 6450 | 6450 | 6440 | 124 |
| 540 | 20230710 | 103300 | 625020290 | 6460 | 6460 | 6460 | 6460 | 0 |
| 541 | 20230710 | 103200 | 625020290 | 6460 | 6460 | 6460 | 6460 | 0 |
| 542 | 20230710 | 103100 | 625020290 | 6460 | 6460 | 6460 | 6460 | 1 |
| 543 | 20230710 | 103000 | 625013830 | 6440 | 6440 | 6440 | 6440 | 0 |
| 544 | 20230710 | 102900 | 625013830 | 6440 | 6440 | 6440 | 6440 | 0 |
| 545 | 20230710 | 102800 | 625013830 | 6440 | 6440 | 6440 | 6440 | 0 |
| 546 | 20230710 | 102700 | 625013830 | 6440 | 6440 | 6440 | 6440 | 7 |
| 547 | 20230710 | 102600 | 624968750 | 6460 | 6450 | 6460 | 6450 | 264 |
| 548 | 20230710 | 102500 | 623264420 | 6450 | 6450 | 6450 | 6450 | 139 |
| 549 | 20230710 | 102400 | 622367870 | 6450 | 6450 | 6450 | 6450 | 203 |
| 550 | 20230710 | 102300 | 621058520 | 6460 | 6450 | 6460 | 6450 | 80 |
| 551 | 20230710 | 102200 | 620542510 | 6450 | 6450 | 6450 | 6450 | 1 |
| 552 | 20230710 | 102100 | 620536060 | 6460 | 6460 | 6460 | 6460 | 21 |
| 553 | 20230710 | 102000 | 620400400 | 6450 | 6450 | 6450 | 6450 | 0 |
| 554 | 20230710 | 101900 | 620400400 | 6450 | 6450 | 6450 | 6450 | 7 |
| 555 | 20230710 | 101800 | 620355250 | 6450 | 6450 | 6450 | 6450 | 43 |
| 556 | 20230710 | 101700 | 620077900 | 6470 | 6470 | 6470 | 6470 | 1 |
| 557 | 20230710 | 101600 | 620071430 | 6470 | 6440 | 6470 | 6440 | 41 |
| 558 | 20230710 | 101500 | 619806590 | 6430 | 6440 | 6440 | 6430 | 131 |
| 559 | 20230710 | 101400 | 618964050 | 6460 | 6460 | 6460 | 6460 | 41 |
| 560 | 20230710 | 101300 | 618699190 | 6470 | 6460 | 6470 | 6460 | 111 |
| 561 | 20230710 | 101200 | 617982120 | 6460 | 6450 | 6460 | 6450 | 1011 |
| 562 | 20230710 | 101100 | 611461160 | 6450 | 6450 | 6450 | 6450 | 20 |
| 563 | 20230710 | 101000 | 611332160 | 6450 | 6450 | 6450 | 6450 | 30 |
| 564 | 20230710 | 100900 | 611138660 | 6450 | 6430 | 6450 | 6430 | 205 |
| 565 | 20230710 | 100800 | 609818510 | 6450 | 6440 | 6450 | 6430 | 30 |
| 566 | 20230710 | 100700 | 609625340 | 6420 | 6420 | 6420 | 6420 | 40 |
| 567 | 20230710 | 100600 | 609368540 | 6420 | 6420 | 6420 | 6420 | 0 |
| 568 | 20230710 | 100500 | 609368540 | 6420 | 6430 | 6430 | 6420 | 853 |
| 569 | 20230710 | 100400 | 603889930 | 6430 | 6430 | 6430 | 6430 | 1 |
| 570 | 20230710 | 100300 | 603883500 | 6430 | 6430 | 6430 | 6430 | 2 |
| 571 | 20230710 | 100200 | 603870640 | 6440 | 6440 | 6440 | 6440 | 3 |
| 572 | 20230710 | 100100 | 603851320 | 6440 | 6440 | 6440 | 6440 | 9 |
| 573 | 20230710 | 100000 | 603793360 | 6400 | 6410 | 6410 | 6400 | 339 |
| 574 | 20230710 | 095900 | 601622560 | 6410 | 6430 | 6430 | 6410 | 441 |
| 575 | 20230710 | 095800 | 598794310 | 6430 | 6430 | 6430 | 6430 | 18 |
| 576 | 20230710 | 095700 | 598678570 | 6430 | 6430 | 6430 | 6430 | 44 |
| 577 | 20230710 | 095600 | 598395650 | 6420 | 6400 | 6420 | 6400 | 290 |
| 578 | 20230710 | 095500 | 596533910 | 6400 | 6400 | 6400 | 6400 | 400 |
| 579 | 20230710 | 095400 | 593973910 | 6400 | 6400 | 6400 | 6400 | 7 |
| 580 | 20230710 | 095300 | 593929110 | 6390 | 6390 | 6390 | 6390 | 0 |
| 581 | 20230710 | 095200 | 593929110 | 6390 | 6390 | 6390 | 6390 | 0 |
| 582 | 20230710 | 095100 | 593929110 | 6390 | 6400 | 6400 | 6390 | 503 |
| 583 | 20230710 | 095000 | 590713920 | 6400 | 6400 | 6400 | 6400 | 0 |
| 584 | 20230710 | 094900 | 590713920 | 6400 | 6400 | 6400 | 6400 | 300 |
| 585 | 20230710 | 094800 | 588793920 | 6400 | 6400 | 6400 | 6400 | 0 |
| 586 | 20230710 | 094700 | 588793920 | 6400 | 6400 | 6400 | 6400 | 0 |
| 587 | 20230710 | 094600 | 588793920 | 6400 | 6410 | 6410 | 6400 | 600 |
| 588 | 20230710 | 094500 | 584952550 | 6420 | 6420 | 6420 | 6420 | 50 |
| 589 | 20230710 | 094400 | 584631550 | 6410 | 6420 | 6420 | 6410 | 160 |
| 590 | 20230710 | 094300 | 583605140 | 6420 | 6420 | 6420 | 6420 | 27 |
| 591 | 20230710 | 094200 | 583431800 | 6430 | 6440 | 6440 | 6420 | 279 |
| 592 | 20230710 | 094100 | 581638220 | 6440 | 6420 | 6440 | 6420 | 418 |
| 593 | 20230710 | 094000 | 578951500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 594 | 20230710 | 093900 | 578951500 | 6430 | 6430 | 6430 | 6430 | 1 |
| 595 | 20230710 | 093800 | 578945070 | 6430 | 6430 | 6430 | 6430 | 87 |
| 596 | 20230710 | 093700 | 578385660 | 6430 | 6440 | 6440 | 6430 | 165 |
| 597 | 20230710 | 093600 | 577323680 | 6440 | 6440 | 6440 | 6440 | 17 |
| 598 | 20230710 | 093500 | 577214200 | 6450 | 6450 | 6450 | 6440 | 10 |
| 599 | 20230710 | 093400 | 577149710 | 6450 | 6430 | 6450 | 6430 | 122 |
| 600 | 20230710 | 093300 | 576363430 | 6460 | 6460 | 6460 | 6460 | 1 |
| 601 | 20230710 | 093200 | 576356970 | 6430 | 6390 | 6440 | 6390 | 2994 |
| 602 | 20230710 | 093100 | 557163870 | 6380 | 6380 | 6390 | 6380 | 3684 |
| 603 | 20230710 | 093000 | 533633780 | 6370 | 6360 | 6370 | 6360 | 3388 |
| 604 | 20230710 | 092900 | 512085070 | 6360 | 6340 | 6360 | 6340 | 588 |
| 605 | 20230710 | 092800 | 508349330 | 6340 | 6330 | 6350 | 6330 | 1646 |
| 606 | 20230710 | 092700 | 497922630 | 6330 | 6330 | 6340 | 6330 | 1390 |
| 607 | 20230710 | 092600 | 489123860 | 6330 | 6320 | 6330 | 6320 | 355 |
| 608 | 20230710 | 092500 | 486879260 | 6320 | 6330 | 6330 | 6320 | 1536 |
| 609 | 20230710 | 092400 | 477160870 | 6330 | 6340 | 6340 | 6330 | 843 |
| 610 | 20230710 | 092300 | 471816290 | 6340 | 6320 | 6340 | 6320 | 1481 |
| 611 | 20230710 | 092200 | 462436020 | 6320 | 6310 | 6330 | 6310 | 3055 |
| 612 | 20230710 | 092100 | 443101580 | 6310 | 6370 | 6370 | 6310 | 6557 |
| 613 | 20230710 | 092000 | 401561700 | 6370 | 6390 | 6400 | 6370 | 2647 |
| 614 | 20230710 | 091900 | 384683520 | 6380 | 6380 | 6380 | 6380 | 1684 |
| 615 | 20230710 | 091800 | 373939600 | 6400 | 6420 | 6420 | 6390 | 5115 |
| 616 | 20230710 | 091700 | 341200620 | 6420 | 6430 | 6430 | 6410 | 1311 |
| 617 | 20230710 | 091600 | 332777520 | 6430 | 6430 | 6430 | 6430 | 500 |
| 618 | 20230710 | 091500 | 329562520 | 6430 | 6430 | 6430 | 6430 | 314 |
| 619 | 20230710 | 091400 | 327543500 | 6410 | 6440 | 6440 | 6410 | 20882 |
| 620 | 20230710 | 091300 | 193482650 | 6440 | 6440 | 6440 | 6440 | 1 |
| 621 | 20230710 | 091200 | 193476210 | 6440 | 6400 | 6450 | 6400 | 3183 |
| 622 | 20230710 | 091100 | 172995670 | 6400 | 6420 | 6420 | 6400 | 9662 |
| 623 | 20230710 | 091000 | 111062720 | 6420 | 6430 | 6430 | 6410 | 2569 |
| 624 | 20230710 | 090900 | 94572710 | 6430 | 6440 | 6450 | 6430 | 2537 |
| 625 | 20230710 | 090800 | 78243650 | 6450 | 6440 | 6450 | 6440 | 54 |
| 626 | 20230710 | 090700 | 77895800 | 6440 | 6440 | 6450 | 6440 | 1223 |
| 627 | 20230710 | 090600 | 70019620 | 6450 | 6460 | 6460 | 6440 | 415 |
| 628 | 20230710 | 090500 | 67343010 | 6460 | 6460 | 6460 | 6460 | 7 |
| 629 | 20230710 | 090400 | 67297790 | 6460 | 6450 | 6460 | 6440 | 960 |
| 630 | 20230710 | 090300 | 61105810 | 6450 | 6420 | 6450 | 6420 | 2979 |
| 631 | 20230710 | 090200 | 41925850 | 6430 | 6430 | 6430 | 6410 | 1340 |
| 632 | 20230710 | 090100 | 33317660 | 6430 | 6460 | 6460 | 6430 | 1230 |
| 633 | 20230710 | 090000 | 25384630 | 6470 | 6500 | 6500 | 6470 | 3872 |