31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 3 | 20230705 | 193000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230705 | 192900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230705 | 192800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230705 | 192700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230705 | 192600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230705 | 192500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230705 | 192400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230705 | 192300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230705 | 192200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230705 | 192100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230705 | 192000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230705 | 191900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230705 | 191800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230705 | 191700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230705 | 191600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230705 | 191500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230705 | 191400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230705 | 191300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230705 | 191200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230705 | 191100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230705 | 191000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230705 | 190900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230705 | 190800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230705 | 190700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230705 | 190600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230705 | 190500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230705 | 190400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230705 | 190300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230705 | 190200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230705 | 190100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 33 | 20230705 | 190000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230705 | 185900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230705 | 185800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230705 | 185700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230705 | 185600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230705 | 185500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230705 | 185400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230705 | 185300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230705 | 185200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230705 | 185100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230705 | 185000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230705 | 184900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230705 | 184800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230705 | 184700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230705 | 184600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230705 | 184500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230705 | 184400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230705 | 184300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230705 | 184200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230705 | 184100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230705 | 184000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230705 | 183900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230705 | 183800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230705 | 183700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230705 | 183600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230705 | 183500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230705 | 183400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230705 | 183300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230705 | 183200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230705 | 183100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 63 | 20230705 | 183000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230705 | 182900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230705 | 182800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230705 | 182700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230705 | 182600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230705 | 182500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230705 | 182400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230705 | 182300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230705 | 182200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230705 | 182100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230705 | 182000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230705 | 181900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230705 | 181800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230705 | 181700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230705 | 181600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230705 | 181500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230705 | 181400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230705 | 181300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230705 | 181200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230705 | 181100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230705 | 181000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230705 | 180900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230705 | 180800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230705 | 180700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230705 | 180600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230705 | 180500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230705 | 180400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230705 | 180300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230705 | 180200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230705 | 180100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 93 | 20230705 | 180000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230705 | 175900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230705 | 175800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230705 | 175700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230705 | 175600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230705 | 175500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230705 | 175400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230705 | 175300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230705 | 175200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230705 | 175100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230705 | 175000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230705 | 174900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230705 | 174800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230705 | 174700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230705 | 174600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230705 | 174500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230705 | 174400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230705 | 174300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230705 | 174200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230705 | 174100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230705 | 174000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230705 | 173900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230705 | 173800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230705 | 173700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230705 | 173600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230705 | 173500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230705 | 173400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230705 | 173300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230705 | 173200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230705 | 173100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 123 | 20230705 | 173000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230705 | 172900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230705 | 172800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230705 | 172700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230705 | 172600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230705 | 172500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230705 | 172400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230705 | 172300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230705 | 172200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230705 | 172100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230705 | 172000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230705 | 171900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230705 | 171800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230705 | 171700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230705 | 171600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230705 | 171500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230705 | 171400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230705 | 171300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230705 | 171200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230705 | 171100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230705 | 171000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230705 | 170900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230705 | 170800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230705 | 170700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230705 | 170600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230705 | 170500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230705 | 170400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230705 | 170300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230705 | 170200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230705 | 170100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 153 | 20230705 | 170000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230705 | 165900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230705 | 165800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230705 | 165700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230705 | 165600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230705 | 165500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230705 | 165400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230705 | 165300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230705 | 165200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230705 | 165100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230705 | 165000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230705 | 164900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230705 | 164800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230705 | 164700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230705 | 164600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230705 | 164500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230705 | 164400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230705 | 164300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230705 | 164200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230705 | 164100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230705 | 164000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230705 | 163900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230705 | 163800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230705 | 163700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230705 | 163600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230705 | 163500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230705 | 163400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230705 | 163300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230705 | 163200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230705 | 163100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 183 | 20230705 | 163000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230705 | 162900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230705 | 162800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230705 | 162700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230705 | 162600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230705 | 162500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230705 | 162400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230705 | 162300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230705 | 162200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230705 | 162100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230705 | 162000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230705 | 161900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230705 | 161800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230705 | 161700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230705 | 161600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230705 | 161500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230705 | 161400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230705 | 161300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230705 | 161200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230705 | 161100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230705 | 161000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230705 | 160900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230705 | 160800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230705 | 160700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230705 | 160600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230705 | 160500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230705 | 160400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230705 | 160300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230705 | 160200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230705 | 160100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 213 | 20230705 | 160000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230705 | 155900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230705 | 155800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230705 | 155700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230705 | 155600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230705 | 155500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230705 | 155400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230705 | 155300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230705 | 155200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230705 | 155100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230705 | 155000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230705 | 154900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230705 | 154800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230705 | 154700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230705 | 154600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230705 | 154500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230705 | 154400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230705 | 154300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230705 | 154200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230705 | 154100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230705 | 154000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230705 | 153900 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230705 | 153800 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230705 | 153700 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20230705 | 153600 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20230705 | 153500 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20230705 | 153400 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20230705 | 153300 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20230705 | 153200 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20230705 | 153100 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 243 | 20230705 | 153000 | 1799905040 | 6940 | 6940 | 6940 | 6940 | 4690 |
| 244 | 20230705 | 152900 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20230705 | 152800 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20230705 | 152700 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20230705 | 152600 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20230705 | 152500 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20230705 | 152400 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20230705 | 152300 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20230705 | 152200 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20230705 | 152100 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20230705 | 152000 | 1767356440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20230705 | 151900 | 1767356440 | 6940 | 6930 | 6940 | 6920 | 4558 |
| 255 | 20230705 | 151800 | 1735745270 | 6930 | 6930 | 6930 | 6920 | 128 |
| 256 | 20230705 | 151700 | 1734858250 | 6930 | 6920 | 6930 | 6920 | 359 |
| 257 | 20230705 | 151600 | 1732371060 | 6920 | 6920 | 6920 | 6910 | 155 |
| 258 | 20230705 | 151500 | 1731298500 | 6920 | 6910 | 6920 | 6910 | 355 |
| 259 | 20230705 | 151400 | 1728845440 | 6910 | 6910 | 6910 | 6900 | 558 |
| 260 | 20230705 | 151300 | 1724994530 | 6910 | 6900 | 6910 | 6900 | 148 |
| 261 | 20230705 | 151200 | 1723972540 | 6910 | 6890 | 6910 | 6890 | 285 |
| 262 | 20230705 | 151100 | 1722008140 | 6890 | 6910 | 6910 | 6890 | 904 |
| 263 | 20230705 | 151000 | 1715765870 | 6910 | 6920 | 6920 | 6900 | 708 |
| 264 | 20230705 | 150900 | 1710875760 | 6920 | 6940 | 6940 | 6920 | 1921 |
| 265 | 20230705 | 150800 | 1697579830 | 6930 | 6910 | 6930 | 6910 | 2448 |
| 266 | 20230705 | 150700 | 1680636260 | 6910 | 6900 | 6910 | 6890 | 554 |
| 267 | 20230705 | 150600 | 1676812950 | 6900 | 6900 | 6900 | 6900 | 1284 |
| 268 | 20230705 | 150500 | 1667953350 | 6910 | 6890 | 6910 | 6890 | 418 |
| 269 | 20230705 | 150400 | 1665069150 | 6900 | 6890 | 6900 | 6880 | 447 |
| 270 | 20230705 | 150300 | 1661988740 | 6890 | 6890 | 6890 | 6880 | 907 |
| 271 | 20230705 | 150200 | 1655747790 | 6890 | 6890 | 6900 | 6880 | 1313 |
| 272 | 20230705 | 150100 | 1646706530 | 6900 | 6900 | 6920 | 6900 | 340 |
| 273 | 20230705 | 150000 | 1644358980 | 6900 | 6890 | 6900 | 6890 | 772 |
| 274 | 20230705 | 145900 | 1639033100 | 6890 | 6890 | 6900 | 6890 | 203 |
| 275 | 20230705 | 145800 | 1637634270 | 6900 | 6900 | 6910 | 6890 | 1271 |
| 276 | 20230705 | 145700 | 1628860690 | 6910 | 6910 | 6920 | 6900 | 190 |
| 277 | 20230705 | 145600 | 1627548090 | 6910 | 6910 | 6910 | 6900 | 166 |
| 278 | 20230705 | 145500 | 1626401940 | 6910 | 6900 | 6910 | 6900 | 233 |
| 279 | 20230705 | 145400 | 1624794130 | 6910 | 6910 | 6910 | 6900 | 562 |
| 280 | 20230705 | 145300 | 1620915600 | 6910 | 6920 | 6920 | 6910 | 186 |
| 281 | 20230705 | 145200 | 1619630280 | 6910 | 6910 | 6910 | 6900 | 553 |
| 282 | 20230705 | 145100 | 1615811290 | 6900 | 6900 | 6910 | 6900 | 80 |
| 283 | 20230705 | 145000 | 1615259240 | 6900 | 6900 | 6910 | 6900 | 364 |
| 284 | 20230705 | 144900 | 1612746180 | 6900 | 6900 | 6910 | 6900 | 393 |
| 285 | 20230705 | 144800 | 1610032000 | 6910 | 6910 | 6920 | 6910 | 2286 |
| 286 | 20230705 | 144700 | 1594225000 | 6910 | 6900 | 6910 | 6900 | 93 |
| 287 | 20230705 | 144600 | 1593583220 | 6890 | 6900 | 6910 | 6890 | 135 |
| 288 | 20230705 | 144500 | 1592651920 | 6910 | 6900 | 6910 | 6900 | 121 |
| 289 | 20230705 | 144400 | 1591816270 | 6890 | 6900 | 6920 | 6890 | 1099 |
| 290 | 20230705 | 144300 | 1584230080 | 6910 | 6910 | 6910 | 6900 | 165 |
| 291 | 20230705 | 144200 | 1583090790 | 6900 | 6910 | 6910 | 6900 | 215 |
| 292 | 20230705 | 144100 | 1581605680 | 6910 | 6900 | 6910 | 6900 | 692 |
| 293 | 20230705 | 144000 | 1576824570 | 6900 | 6890 | 6910 | 6890 | 688 |
| 294 | 20230705 | 143900 | 1572077150 | 6900 | 6890 | 6900 | 6890 | 204 |
| 295 | 20230705 | 143800 | 1570670480 | 6890 | 6890 | 6900 | 6890 | 160 |
| 296 | 20230705 | 143700 | 1569566640 | 6890 | 6880 | 6890 | 6880 | 102 |
| 297 | 20230705 | 143600 | 1568864010 | 6890 | 6870 | 6900 | 6870 | 247 |
| 298 | 20230705 | 143500 | 1567164050 | 6880 | 6880 | 6880 | 6870 | 167 |
| 299 | 20230705 | 143400 | 1566016540 | 6880 | 6890 | 6890 | 6860 | 864 |
| 300 | 20230705 | 143300 | 1560081070 | 6900 | 6880 | 6900 | 6880 | 69 |
| 301 | 20230705 | 143200 | 1559605790 | 6880 | 6890 | 6890 | 6880 | 138 |
| 302 | 20230705 | 143100 | 1558655890 | 6890 | 6880 | 6900 | 6880 | 383 |
| 303 | 20230705 | 143000 | 1556017040 | 6880 | 6880 | 6880 | 6870 | 65 |
| 304 | 20230705 | 142900 | 1555570340 | 6880 | 6880 | 6880 | 6870 | 71 |
| 305 | 20230705 | 142800 | 1555082540 | 6880 | 6880 | 6880 | 6870 | 126 |
| 306 | 20230705 | 142700 | 1554216130 | 6880 | 6900 | 6900 | 6880 | 190 |
| 307 | 20230705 | 142600 | 1552907750 | 6910 | 6860 | 6910 | 6850 | 2600 |
| 308 | 20230705 | 142500 | 1535028980 | 6870 | 6870 | 6870 | 6870 | 5 |
| 309 | 20230705 | 142400 | 1534994630 | 6870 | 6860 | 6870 | 6850 | 731 |
| 310 | 20230705 | 142300 | 1529981740 | 6860 | 6880 | 6880 | 6850 | 1494 |
| 311 | 20230705 | 142200 | 1519728830 | 6870 | 6880 | 6880 | 6870 | 400 |
| 312 | 20230705 | 142100 | 1516980420 | 6890 | 6880 | 6890 | 6880 | 166 |
| 313 | 20230705 | 142000 | 1515838290 | 6880 | 6880 | 6880 | 6880 | 112 |
| 314 | 20230705 | 141900 | 1515067730 | 6890 | 6880 | 6890 | 6880 | 113 |
| 315 | 20230705 | 141800 | 1514290050 | 6880 | 6870 | 6880 | 6870 | 155 |
| 316 | 20230705 | 141700 | 1513224020 | 6870 | 6870 | 6870 | 6870 | 15 |
| 317 | 20230705 | 141600 | 1513120970 | 6870 | 6880 | 6890 | 6870 | 59 |
| 318 | 20230705 | 141500 | 1512715240 | 6880 | 6870 | 6880 | 6870 | 206 |
| 319 | 20230705 | 141400 | 1511298830 | 6880 | 6870 | 6890 | 6870 | 635 |
| 320 | 20230705 | 141300 | 1506926870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 321 | 20230705 | 141200 | 1506926870 | 6870 | 6870 | 6870 | 6860 | 422 |
| 322 | 20230705 | 141100 | 1504029300 | 6870 | 6860 | 6870 | 6860 | 247 |
| 323 | 20230705 | 141000 | 1502334710 | 6860 | 6850 | 6860 | 6850 | 1022 |
| 324 | 20230705 | 140900 | 1495328970 | 6850 | 6880 | 6880 | 6850 | 5114 |
| 325 | 20230705 | 140800 | 1460232240 | 6880 | 6870 | 6880 | 6870 | 1837 |
| 326 | 20230705 | 140700 | 1447596810 | 6870 | 6870 | 6880 | 6870 | 110 |
| 327 | 20230705 | 140600 | 1446840990 | 6870 | 6880 | 6890 | 6870 | 1846 |
| 328 | 20230705 | 140500 | 1434140390 | 6880 | 6880 | 6890 | 6880 | 402 |
| 329 | 20230705 | 140400 | 1431371630 | 6880 | 6880 | 6880 | 6880 | 264 |
| 330 | 20230705 | 140300 | 1429555310 | 6890 | 6880 | 6890 | 6880 | 62 |
| 331 | 20230705 | 140200 | 1429128580 | 6880 | 6890 | 6890 | 6880 | 618 |
| 332 | 20230705 | 140100 | 1424871720 | 6890 | 6880 | 6890 | 6880 | 184 |
| 333 | 20230705 | 140000 | 1423604330 | 6880 | 6870 | 6880 | 6870 | 387 |
| 334 | 20230705 | 135900 | 1420941860 | 6870 | 6870 | 6870 | 6870 | 111 |
| 335 | 20230705 | 135800 | 1420179290 | 6870 | 6870 | 6870 | 6870 | 140 |
| 336 | 20230705 | 135700 | 1419217490 | 6870 | 6870 | 6870 | 6860 | 175 |
| 337 | 20230705 | 135600 | 1418015530 | 6870 | 6860 | 6870 | 6860 | 568 |
| 338 | 20230705 | 135500 | 1414114010 | 6860 | 6880 | 6880 | 6860 | 264 |
| 339 | 20230705 | 135400 | 1412300940 | 6870 | 6870 | 6870 | 6870 | 137 |
| 340 | 20230705 | 135300 | 1411359750 | 6870 | 6860 | 6870 | 6860 | 44 |
| 341 | 20230705 | 135200 | 1411057890 | 6860 | 6850 | 6860 | 6850 | 153 |
| 342 | 20230705 | 135100 | 1410008470 | 6850 | 6870 | 6870 | 6850 | 1010 |
| 343 | 20230705 | 135000 | 1403072600 | 6870 | 6870 | 6870 | 6870 | 32 |
| 344 | 20230705 | 134900 | 1402852760 | 6870 | 6880 | 6880 | 6870 | 189 |
| 345 | 20230705 | 134800 | 1401553190 | 6880 | 6920 | 6920 | 6880 | 707 |
| 346 | 20230705 | 134700 | 1396684970 | 6900 | 6860 | 6900 | 6860 | 1461 |
| 347 | 20230705 | 134600 | 1386614260 | 6860 | 6850 | 6860 | 6850 | 758 |
| 348 | 20230705 | 134500 | 1381417690 | 6850 | 6850 | 6850 | 6850 | 198 |
| 349 | 20230705 | 134400 | 1380061390 | 6850 | 6850 | 6850 | 6850 | 44 |
| 350 | 20230705 | 134300 | 1379759990 | 6850 | 6850 | 6850 | 6850 | 49 |
| 351 | 20230705 | 134200 | 1379424340 | 6850 | 6850 | 6850 | 6850 | 200 |
| 352 | 20230705 | 134100 | 1378054340 | 6850 | 6850 | 6850 | 6850 | 58 |
| 353 | 20230705 | 134000 | 1377657040 | 6850 | 6850 | 6850 | 6850 | 96 |
| 354 | 20230705 | 133900 | 1376999440 | 6850 | 6850 | 6850 | 6850 | 108 |
| 355 | 20230705 | 133800 | 1376259640 | 6840 | 6840 | 6840 | 6840 | 479 |
| 356 | 20230705 | 133700 | 1372983280 | 6840 | 6840 | 6840 | 6840 | 33 |
| 357 | 20230705 | 133600 | 1372757560 | 6840 | 6840 | 6840 | 6840 | 47 |
| 358 | 20230705 | 133500 | 1372436080 | 6850 | 6850 | 6850 | 6850 | 0 |
| 359 | 20230705 | 133400 | 1372436080 | 6850 | 6840 | 6850 | 6840 | 855 |
| 360 | 20230705 | 133300 | 1366586440 | 6840 | 6840 | 6840 | 6840 | 48 |
| 361 | 20230705 | 133200 | 1366258120 | 6860 | 6840 | 6860 | 6840 | 136 |
| 362 | 20230705 | 133100 | 1365326110 | 6840 | 6860 | 6860 | 6840 | 52 |
| 363 | 20230705 | 133000 | 1364970210 | 6860 | 6840 | 6860 | 6840 | 503 |
| 364 | 20230705 | 132900 | 1361524670 | 6840 | 6840 | 6840 | 6840 | 48 |
| 365 | 20230705 | 132800 | 1361196350 | 6840 | 6840 | 6850 | 6840 | 292 |
| 366 | 20230705 | 132700 | 1359198430 | 6840 | 6840 | 6840 | 6840 | 55 |
| 367 | 20230705 | 132600 | 1358822230 | 6840 | 6840 | 6840 | 6840 | 145 |
| 368 | 20230705 | 132500 | 1357830430 | 6840 | 6840 | 6840 | 6840 | 0 |
| 369 | 20230705 | 132400 | 1357830430 | 6840 | 6850 | 6850 | 6840 | 110 |
| 370 | 20230705 | 132300 | 1357077730 | 6850 | 6840 | 6850 | 6840 | 65 |
| 371 | 20230705 | 132200 | 1356633120 | 6840 | 6840 | 6840 | 6840 | 223 |
| 372 | 20230705 | 132100 | 1355107800 | 6840 | 6840 | 6840 | 6830 | 1527 |
| 373 | 20230705 | 132000 | 1344663680 | 6850 | 6840 | 6850 | 6840 | 39 |
| 374 | 20230705 | 131900 | 1344396910 | 6840 | 6840 | 6840 | 6840 | 22 |
| 375 | 20230705 | 131800 | 1344246430 | 6840 | 6840 | 6840 | 6840 | 586 |
| 376 | 20230705 | 131700 | 1340238190 | 6840 | 6850 | 6850 | 6840 | 23 |
| 377 | 20230705 | 131600 | 1340080670 | 6840 | 6850 | 6860 | 6840 | 2789 |
| 378 | 20230705 | 131500 | 1320978290 | 6850 | 6850 | 6850 | 6850 | 210 |
| 379 | 20230705 | 131400 | 1319539790 | 6850 | 6850 | 6850 | 6850 | 166 |
| 380 | 20230705 | 131300 | 1318402690 | 6850 | 6850 | 6850 | 6850 | 21 |
| 381 | 20230705 | 131200 | 1318258840 | 6850 | 6860 | 6860 | 6850 | 6 |
| 382 | 20230705 | 131100 | 1318217730 | 6860 | 6850 | 6860 | 6850 | 124 |
| 383 | 20230705 | 131000 | 1317368280 | 6850 | 6850 | 6850 | 6850 | 22 |
| 384 | 20230705 | 130900 | 1317217580 | 6850 | 6850 | 6860 | 6850 | 43 |
| 385 | 20230705 | 130800 | 1316922990 | 6850 | 6850 | 6860 | 6850 | 313 |
| 386 | 20230705 | 130700 | 1314778930 | 6850 | 6850 | 6850 | 6850 | 266 |
| 387 | 20230705 | 130600 | 1312956830 | 6850 | 6850 | 6850 | 6850 | 46 |
| 388 | 20230705 | 130500 | 1312641730 | 6850 | 6850 | 6850 | 6850 | 39 |
| 389 | 20230705 | 130400 | 1312374580 | 6850 | 6850 | 6850 | 6850 | 126 |
| 390 | 20230705 | 130300 | 1311511480 | 6860 | 6860 | 6860 | 6860 | 5 |
| 391 | 20230705 | 130200 | 1311477180 | 6850 | 6860 | 6860 | 6850 | 1198 |
| 392 | 20230705 | 130100 | 1303270840 | 6860 | 6860 | 6870 | 6860 | 71 |
| 393 | 20230705 | 130000 | 1302783770 | 6870 | 6850 | 6870 | 6850 | 77 |
| 394 | 20230705 | 125900 | 1302256040 | 6840 | 6840 | 6840 | 6840 | 49 |
| 395 | 20230705 | 125800 | 1301920880 | 6840 | 6840 | 6840 | 6840 | 400 |
| 396 | 20230705 | 125700 | 1299184880 | 6840 | 6850 | 6850 | 6840 | 17 |
| 397 | 20230705 | 125600 | 1299068590 | 6840 | 6860 | 6860 | 6840 | 2472 |
| 398 | 20230705 | 125500 | 1282143770 | 6860 | 6860 | 6860 | 6860 | 17 |
| 399 | 20230705 | 125400 | 1282027150 | 6870 | 6880 | 6880 | 6870 | 473 |
| 400 | 20230705 | 125300 | 1278777440 | 6880 | 6860 | 6880 | 6860 | 299 |
| 401 | 20230705 | 125200 | 1276721830 | 6860 | 6860 | 6860 | 6860 | 576 |
| 402 | 20230705 | 125100 | 1272770470 | 6850 | 6850 | 6850 | 6850 | 13 |
| 403 | 20230705 | 125000 | 1272681420 | 6850 | 6850 | 6860 | 6850 | 129 |
| 404 | 20230705 | 124900 | 1271797260 | 6850 | 6850 | 6850 | 6850 | 33 |
| 405 | 20230705 | 124800 | 1271571210 | 6850 | 6840 | 6850 | 6840 | 1724 |
| 406 | 20230705 | 124700 | 1259766960 | 6840 | 6840 | 6840 | 6840 | 309 |
| 407 | 20230705 | 124600 | 1257653400 | 6850 | 6840 | 6850 | 6840 | 113 |
| 408 | 20230705 | 124500 | 1256880460 | 6840 | 6840 | 6840 | 6840 | 6 |
| 409 | 20230705 | 124400 | 1256839420 | 6840 | 6840 | 6840 | 6840 | 84 |
| 410 | 20230705 | 124300 | 1256264860 | 6850 | 6840 | 6850 | 6840 | 76 |
| 411 | 20230705 | 124200 | 1255745000 | 6840 | 6840 | 6840 | 6840 | 43 |
| 412 | 20230705 | 124100 | 1255450880 | 6840 | 6830 | 6840 | 6830 | 425 |
| 413 | 20230705 | 124000 | 1252543970 | 6830 | 6840 | 6840 | 6830 | 219 |
| 414 | 20230705 | 123900 | 1251048130 | 6830 | 6840 | 6840 | 6830 | 33 |
| 415 | 20230705 | 123800 | 1250822570 | 6840 | 6830 | 6840 | 6830 | 39 |
| 416 | 20230705 | 123700 | 1250556120 | 6840 | 6830 | 6840 | 6830 | 149 |
| 417 | 20230705 | 123600 | 1249538350 | 6830 | 6830 | 6830 | 6820 | 699 |
| 418 | 20230705 | 123500 | 1244764230 | 6830 | 6830 | 6830 | 6830 | 100 |
| 419 | 20230705 | 123400 | 1244081230 | 6830 | 6830 | 6830 | 6830 | 5 |
| 420 | 20230705 | 123300 | 1244047080 | 6830 | 6820 | 6830 | 6820 | 415 |
| 421 | 20230705 | 123200 | 1241214510 | 6820 | 6830 | 6830 | 6820 | 49 |
| 422 | 20230705 | 123100 | 1240880100 | 6830 | 6830 | 6830 | 6830 | 45 |
| 423 | 20230705 | 123000 | 1240572750 | 6820 | 6830 | 6830 | 6820 | 214 |
| 424 | 20230705 | 122900 | 1239112270 | 6820 | 6830 | 6830 | 6820 | 10 |
| 425 | 20230705 | 122800 | 1239044060 | 6830 | 6830 | 6830 | 6820 | 76 |
| 426 | 20230705 | 122700 | 1238525140 | 6830 | 6820 | 6830 | 6820 | 129 |
| 427 | 20230705 | 122600 | 1237644640 | 6830 | 6820 | 6830 | 6820 | 27 |
| 428 | 20230705 | 122500 | 1237460410 | 6830 | 6830 | 6830 | 6830 | 50 |
| 429 | 20230705 | 122400 | 1237118910 | 6830 | 6830 | 6830 | 6830 | 4 |
| 430 | 20230705 | 122300 | 1237091590 | 6830 | 6820 | 6840 | 6820 | 700 |
| 431 | 20230705 | 122200 | 1232317050 | 6820 | 6830 | 6830 | 6820 | 311 |
| 432 | 20230705 | 122100 | 1230194940 | 6830 | 6840 | 6840 | 6830 | 1387 |
| 433 | 20230705 | 122000 | 1220710210 | 6830 | 6830 | 6830 | 6830 | 640 |
| 434 | 20230705 | 121900 | 1216339010 | 6830 | 6820 | 6830 | 6820 | 472 |
| 435 | 20230705 | 121800 | 1213115410 | 6820 | 6820 | 6820 | 6820 | 466 |
| 436 | 20230705 | 121700 | 1209937290 | 6820 | 6820 | 6820 | 6820 | 0 |
| 437 | 20230705 | 121600 | 1209937290 | 6820 | 6820 | 6820 | 6820 | 78 |
| 438 | 20230705 | 121500 | 1209405330 | 6830 | 6820 | 6830 | 6820 | 324 |
| 439 | 20230705 | 121400 | 1207194940 | 6820 | 6820 | 6820 | 6820 | 16 |
| 440 | 20230705 | 121300 | 1207085820 | 6830 | 6830 | 6830 | 6830 | 94 |
| 441 | 20230705 | 121200 | 1206443800 | 6830 | 6830 | 6830 | 6830 | 49 |
| 442 | 20230705 | 121100 | 1206109130 | 6830 | 6830 | 6830 | 6830 | 12 |
| 443 | 20230705 | 121000 | 1206027170 | 6830 | 6840 | 6840 | 6830 | 424 |
| 444 | 20230705 | 120900 | 1203131000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 445 | 20230705 | 120800 | 1203131000 | 6850 | 6850 | 6850 | 6850 | 60 |
| 446 | 20230705 | 120700 | 1202720000 | 6840 | 6850 | 6850 | 6840 | 27 |
| 447 | 20230705 | 120600 | 1202535220 | 6840 | 6830 | 6840 | 6830 | 89 |
| 448 | 20230705 | 120500 | 1201927030 | 6840 | 6840 | 6840 | 6840 | 24 |
| 449 | 20230705 | 120400 | 1201762870 | 6850 | 6850 | 6850 | 6850 | 2 |
| 450 | 20230705 | 120300 | 1201749170 | 6850 | 6830 | 6850 | 6830 | 126 |
| 451 | 20230705 | 120200 | 1200887030 | 6850 | 6820 | 6850 | 6820 | 370 |
| 452 | 20230705 | 120100 | 1198357810 | 6820 | 6830 | 6830 | 6820 | 1506 |
| 453 | 20230705 | 120000 | 1188083890 | 6820 | 6830 | 6830 | 6820 | 6748 |
| 454 | 20230705 | 115900 | 1142013330 | 6840 | 6840 | 6840 | 6840 | 99 |
| 455 | 20230705 | 115800 | 1141336170 | 6840 | 6840 | 6850 | 6840 | 120 |
| 456 | 20230705 | 115700 | 1140515280 | 6840 | 6850 | 6850 | 6840 | 156 |
| 457 | 20230705 | 115600 | 1139446840 | 6850 | 6840 | 6850 | 6840 | 283 |
| 458 | 20230705 | 115500 | 1137509070 | 6850 | 6850 | 6850 | 6850 | 5 |
| 459 | 20230705 | 115400 | 1137474820 | 6840 | 6840 | 6840 | 6830 | 22 |
| 460 | 20230705 | 115300 | 1137324510 | 6840 | 6830 | 6840 | 6830 | 133 |
| 461 | 20230705 | 115200 | 1136416100 | 6830 | 6830 | 6830 | 6830 | 84 |
| 462 | 20230705 | 115100 | 1135842380 | 6840 | 6840 | 6840 | 6840 | 100 |
| 463 | 20230705 | 115000 | 1135158380 | 6830 | 6830 | 6830 | 6830 | 1752 |
| 464 | 20230705 | 114900 | 1123192220 | 6830 | 6830 | 6840 | 6830 | 178 |
| 465 | 20230705 | 114800 | 1121975740 | 6840 | 6830 | 6840 | 6830 | 436 |
| 466 | 20230705 | 114700 | 1118997710 | 6840 | 6830 | 6840 | 6830 | 33 |
| 467 | 20230705 | 114600 | 1118772300 | 6830 | 6830 | 6830 | 6830 | 115 |
| 468 | 20230705 | 114500 | 1117986850 | 6830 | 6830 | 6830 | 6830 | 316 |
| 469 | 20230705 | 114400 | 1115828570 | 6830 | 6840 | 6840 | 6830 | 446 |
| 470 | 20230705 | 114300 | 1112782380 | 6830 | 6840 | 6840 | 6830 | 70 |
| 471 | 20230705 | 114200 | 1112304010 | 6830 | 6830 | 6830 | 6830 | 63 |
| 472 | 20230705 | 114100 | 1111873720 | 6840 | 6840 | 6840 | 6830 | 455 |
| 473 | 20230705 | 114000 | 1108763970 | 6840 | 6840 | 6840 | 6830 | 1177 |
| 474 | 20230705 | 113900 | 1100713680 | 6850 | 6850 | 6850 | 6850 | 17 |
| 475 | 20230705 | 113800 | 1100597230 | 6850 | 6850 | 6850 | 6850 | 18 |
| 476 | 20230705 | 113700 | 1100473930 | 6840 | 6840 | 6840 | 6840 | 41 |
| 477 | 20230705 | 113600 | 1100193490 | 6840 | 6840 | 6840 | 6840 | 130 |
| 478 | 20230705 | 113500 | 1099304290 | 6850 | 6840 | 6850 | 6840 | 86 |
| 479 | 20230705 | 113400 | 1098715680 | 6840 | 6860 | 6860 | 6840 | 1309 |
| 480 | 20230705 | 113300 | 1089739170 | 6860 | 6860 | 6870 | 6860 | 30 |
| 481 | 20230705 | 113200 | 1089533350 | 6860 | 6850 | 6860 | 6850 | 134 |
| 482 | 20230705 | 113100 | 1088614180 | 6850 | 6860 | 6860 | 6850 | 174 |
| 483 | 20230705 | 113000 | 1087420590 | 6870 | 6860 | 6870 | 6860 | 13 |
| 484 | 20230705 | 112900 | 1087331310 | 6860 | 6860 | 6860 | 6860 | 102 |
| 485 | 20230705 | 112800 | 1086631590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 486 | 20230705 | 112700 | 1086631590 | 6860 | 6850 | 6860 | 6850 | 583 |
| 487 | 20230705 | 112600 | 1082635080 | 6850 | 6850 | 6850 | 6850 | 21 |
| 488 | 20230705 | 112500 | 1082491230 | 6850 | 6850 | 6850 | 6850 | 43 |
| 489 | 20230705 | 112400 | 1082196680 | 6840 | 6850 | 6850 | 6840 | 172 |
| 490 | 20230705 | 112300 | 1081019400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 491 | 20230705 | 112200 | 1081019400 | 6850 | 6840 | 6850 | 6840 | 93 |
| 492 | 20230705 | 112100 | 1080383270 | 6840 | 6840 | 6840 | 6840 | 98 |
| 493 | 20230705 | 112000 | 1079712950 | 6840 | 6840 | 6840 | 6830 | 182 |
| 494 | 20230705 | 111900 | 1078469210 | 6850 | 6830 | 6850 | 6830 | 866 |
| 495 | 20230705 | 111800 | 1072547220 | 6820 | 6840 | 6850 | 6820 | 1268 |
| 496 | 20230705 | 111700 | 1063882870 | 6850 | 6850 | 6850 | 6820 | 12096 |
| 497 | 20230705 | 111600 | 981239920 | 6850 | 6860 | 6860 | 6850 | 330 |
| 498 | 20230705 | 111500 | 978979320 | 6850 | 6850 | 6850 | 6850 | 137 |
| 499 | 20230705 | 111400 | 978040870 | 6850 | 6850 | 6850 | 6850 | 102 |
| 500 | 20230705 | 111300 | 977342170 | 6860 | 6860 | 6860 | 6850 | 581 |
| 501 | 20230705 | 111200 | 973356670 | 6860 | 6870 | 6870 | 6850 | 4475 |
| 502 | 20230705 | 111100 | 942697330 | 6860 | 6860 | 6860 | 6860 | 1049 |
| 503 | 20230705 | 111000 | 935501190 | 6860 | 6870 | 6870 | 6860 | 248 |
| 504 | 20230705 | 110900 | 933799840 | 6870 | 6860 | 6870 | 6860 | 400 |
| 505 | 20230705 | 110800 | 931053710 | 6860 | 6860 | 6860 | 6860 | 99 |
| 506 | 20230705 | 110700 | 930374570 | 6860 | 6860 | 6860 | 6850 | 560 |
| 507 | 20230705 | 110600 | 926537600 | 6870 | 6860 | 6870 | 6860 | 226 |
| 508 | 20230705 | 110500 | 924987140 | 6860 | 6860 | 6860 | 6860 | 591 |
| 509 | 20230705 | 110400 | 920932880 | 6860 | 6850 | 6860 | 6850 | 164 |
| 510 | 20230705 | 110300 | 919809040 | 6850 | 6860 | 6870 | 6850 | 402 |
| 511 | 20230705 | 110200 | 917054300 | 6850 | 6850 | 6850 | 6850 | 133 |
| 512 | 20230705 | 110100 | 916143250 | 6850 | 6870 | 6870 | 6850 | 213 |
| 513 | 20230705 | 110000 | 914681110 | 6870 | 6860 | 6870 | 6860 | 2213 |
| 514 | 20230705 | 105900 | 899499920 | 6860 | 6860 | 6860 | 6860 | 181 |
| 515 | 20230705 | 105800 | 898258260 | 6860 | 6860 | 6860 | 6860 | 473 |
| 516 | 20230705 | 105700 | 895013480 | 6870 | 6860 | 6870 | 6860 | 393 |
| 517 | 20230705 | 105600 | 892316500 | 6870 | 6870 | 6870 | 6870 | 920 |
| 518 | 20230705 | 105500 | 885996100 | 6870 | 6860 | 6870 | 6850 | 766 |
| 519 | 20230705 | 105400 | 880741530 | 6860 | 6870 | 6870 | 6860 | 323 |
| 520 | 20230705 | 105300 | 878522750 | 6850 | 6850 | 6860 | 6850 | 162 |
| 521 | 20230705 | 105200 | 877412040 | 6860 | 6860 | 6860 | 6850 | 200 |
| 522 | 20230705 | 105100 | 876041340 | 6860 | 6870 | 6870 | 6860 | 110 |
| 523 | 20230705 | 105000 | 875286340 | 6860 | 6870 | 6870 | 6860 | 1403 |
| 524 | 20230705 | 104900 | 865660730 | 6860 | 6860 | 6860 | 6860 | 145 |
| 525 | 20230705 | 104800 | 864666030 | 6860 | 6870 | 6870 | 6860 | 1552 |
| 526 | 20230705 | 104700 | 854017640 | 6870 | 6870 | 6870 | 6870 | 110 |
| 527 | 20230705 | 104600 | 853261940 | 6870 | 6870 | 6880 | 6870 | 1651 |
| 528 | 20230705 | 104500 | 841919470 | 6870 | 6880 | 6880 | 6870 | 1388 |
| 529 | 20230705 | 104400 | 832383190 | 6880 | 6870 | 6880 | 6870 | 496 |
| 530 | 20230705 | 104300 | 828971380 | 6870 | 6870 | 6870 | 6870 | 721 |
| 531 | 20230705 | 104200 | 824018110 | 6870 | 6870 | 6870 | 6870 | 34 |
| 532 | 20230705 | 104100 | 823784530 | 6880 | 6870 | 6880 | 6870 | 318 |
| 533 | 20230705 | 104000 | 821599820 | 6870 | 6880 | 6890 | 6870 | 948 |
| 534 | 20230705 | 103900 | 815084090 | 6880 | 6880 | 6880 | 6880 | 16 |
| 535 | 20230705 | 103800 | 814974010 | 6880 | 6900 | 6900 | 6880 | 1733 |
| 536 | 20230705 | 103700 | 803018050 | 6900 | 6910 | 6910 | 6900 | 112 |
| 537 | 20230705 | 103600 | 802245240 | 6910 | 6910 | 6910 | 6910 | 49 |
| 538 | 20230705 | 103500 | 801906650 | 6910 | 6880 | 6910 | 6870 | 1605 |
| 539 | 20230705 | 103400 | 790840500 | 6870 | 6900 | 6900 | 6870 | 1512 |
| 540 | 20230705 | 103300 | 780447830 | 6900 | 6890 | 6900 | 6880 | 84 |
| 541 | 20230705 | 103200 | 779869030 | 6890 | 6880 | 6890 | 6880 | 476 |
| 542 | 20230705 | 103100 | 776593580 | 6880 | 6870 | 6880 | 6870 | 741 |
| 543 | 20230705 | 103000 | 771501900 | 6870 | 6880 | 6880 | 6870 | 89 |
| 544 | 20230705 | 102900 | 770889900 | 6880 | 6880 | 6880 | 6880 | 29 |
| 545 | 20230705 | 102800 | 770690380 | 6870 | 6880 | 6880 | 6870 | 1794 |
| 546 | 20230705 | 102700 | 758349660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 547 | 20230705 | 102600 | 758349660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 548 | 20230705 | 102500 | 758349660 | 6880 | 6890 | 6890 | 6880 | 2200 |
| 549 | 20230705 | 102400 | 743193690 | 6890 | 6890 | 6890 | 6890 | 112 |
| 550 | 20230705 | 102300 | 742422010 | 6890 | 6890 | 6900 | 6890 | 71 |
| 551 | 20230705 | 102200 | 741932760 | 6890 | 6890 | 6900 | 6890 | 74 |
| 552 | 20230705 | 102100 | 741422890 | 6890 | 6910 | 6910 | 6890 | 739 |
| 553 | 20230705 | 102000 | 736328300 | 6880 | 6880 | 6890 | 6880 | 548 |
| 554 | 20230705 | 101900 | 732556060 | 6880 | 6880 | 6880 | 6870 | 243 |
| 555 | 20230705 | 101800 | 730884380 | 6880 | 6880 | 6890 | 6880 | 542 |
| 556 | 20230705 | 101700 | 727155410 | 6880 | 6880 | 6890 | 6880 | 332 |
| 557 | 20230705 | 101600 | 724871120 | 6880 | 6880 | 6880 | 6870 | 2515 |
| 558 | 20230705 | 101500 | 707568120 | 6890 | 6900 | 6900 | 6880 | 1425 |
| 559 | 20230705 | 101400 | 697751800 | 6900 | 6890 | 6900 | 6890 | 504 |
| 560 | 20230705 | 101300 | 694279080 | 6900 | 6900 | 6900 | 6900 | 705 |
| 561 | 20230705 | 101200 | 689414580 | 6900 | 6900 | 6910 | 6900 | 1042 |
| 562 | 20230705 | 101100 | 682224760 | 6900 | 6930 | 6930 | 6900 | 1380 |
| 563 | 20230705 | 101000 | 672687790 | 6940 | 6930 | 6940 | 6930 | 70 |
| 564 | 20230705 | 100900 | 672202680 | 6940 | 6920 | 6960 | 6920 | 682 |
| 565 | 20230705 | 100800 | 667464240 | 6950 | 6910 | 6950 | 6910 | 1306 |
| 566 | 20230705 | 100700 | 658415030 | 6910 | 6900 | 6950 | 6900 | 430 |
| 567 | 20230705 | 100600 | 655442710 | 6910 | 6920 | 6930 | 6900 | 2361 |
| 568 | 20230705 | 100500 | 639135140 | 6950 | 6930 | 6950 | 6930 | 905 |
| 569 | 20230705 | 100400 | 632862510 | 6930 | 6940 | 6940 | 6930 | 106 |
| 570 | 20230705 | 100300 | 632126900 | 6950 | 6940 | 6950 | 6940 | 25 |
| 571 | 20230705 | 100200 | 631953380 | 6950 | 6940 | 6950 | 6940 | 109 |
| 572 | 20230705 | 100100 | 631196900 | 6940 | 6940 | 6940 | 6940 | 68 |
| 573 | 20230705 | 100000 | 630724980 | 6950 | 6960 | 6960 | 6950 | 6 |
| 574 | 20230705 | 095900 | 630683270 | 6960 | 6940 | 6960 | 6930 | 396 |
| 575 | 20230705 | 095800 | 627936430 | 6940 | 6940 | 6950 | 6930 | 427 |
| 576 | 20230705 | 095700 | 624973330 | 6940 | 6950 | 6950 | 6940 | 693 |
| 577 | 20230705 | 095600 | 620157860 | 6950 | 6970 | 6980 | 6950 | 2817 |
| 578 | 20230705 | 095500 | 600549030 | 6980 | 6980 | 6980 | 6980 | 212 |
| 579 | 20230705 | 095400 | 599069270 | 6980 | 6980 | 7000 | 6970 | 2025 |
| 580 | 20230705 | 095300 | 584953670 | 7010 | 7000 | 7010 | 6970 | 803 |
| 581 | 20230705 | 095200 | 579328490 | 6970 | 6990 | 7010 | 6970 | 1405 |
| 582 | 20230705 | 095100 | 569501070 | 6990 | 6990 | 6990 | 6990 | 215 |
| 583 | 20230705 | 095000 | 567998220 | 6980 | 6980 | 6990 | 6970 | 806 |
| 584 | 20230705 | 094900 | 562375570 | 6980 | 6960 | 6980 | 6960 | 1175 |
| 585 | 20230705 | 094800 | 554195700 | 6970 | 6960 | 6980 | 6960 | 523 |
| 586 | 20230705 | 094700 | 550550420 | 6950 | 6960 | 6960 | 6950 | 322 |
| 587 | 20230705 | 094600 | 548310070 | 6970 | 6970 | 6970 | 6970 | 109 |
| 588 | 20230705 | 094500 | 547550340 | 6950 | 6950 | 6960 | 6950 | 214 |
| 589 | 20230705 | 094400 | 546062930 | 6950 | 6960 | 6960 | 6950 | 371 |
| 590 | 20230705 | 094300 | 543483970 | 6950 | 6950 | 6950 | 6950 | 69 |
| 591 | 20230705 | 094200 | 543004420 | 6940 | 6940 | 6940 | 6940 | 1162 |
| 592 | 20230705 | 094100 | 534940140 | 6930 | 6930 | 6930 | 6930 | 1396 |
| 593 | 20230705 | 094000 | 525265860 | 6940 | 6950 | 6950 | 6940 | 295 |
| 594 | 20230705 | 093900 | 523215660 | 6940 | 6930 | 6940 | 6930 | 12 |
| 595 | 20230705 | 093800 | 523132400 | 6930 | 6940 | 6940 | 6930 | 567 |
| 596 | 20230705 | 093700 | 519200680 | 6940 | 6960 | 6960 | 6940 | 6317 |
| 597 | 20230705 | 093600 | 475360670 | 6960 | 6940 | 6960 | 6940 | 591 |
| 598 | 20230705 | 093500 | 471254110 | 6950 | 6950 | 6950 | 6950 | 3 |
| 599 | 20230705 | 093400 | 471233260 | 6950 | 6950 | 6950 | 6950 | 157 |
| 600 | 20230705 | 093300 | 470142110 | 6950 | 6950 | 6960 | 6950 | 2444 |
| 601 | 20230705 | 093200 | 453147760 | 6940 | 6960 | 6960 | 6940 | 3209 |
| 602 | 20230705 | 093100 | 430850620 | 6960 | 6970 | 6970 | 6950 | 315 |
| 603 | 20230705 | 093000 | 428656640 | 6970 | 6950 | 6970 | 6950 | 114 |
| 604 | 20230705 | 092900 | 427864070 | 6950 | 6940 | 6950 | 6930 | 741 |
| 605 | 20230705 | 092800 | 422721780 | 6940 | 6960 | 6960 | 6940 | 1770 |
| 606 | 20230705 | 092700 | 410431070 | 6960 | 6960 | 6970 | 6960 | 469 |
| 607 | 20230705 | 092600 | 407166820 | 6960 | 6930 | 6960 | 6920 | 1452 |
| 608 | 20230705 | 092500 | 397089020 | 6930 | 6930 | 6930 | 6930 | 1254 |
| 609 | 20230705 | 092400 | 388398800 | 6930 | 6940 | 6940 | 6930 | 303 |
| 610 | 20230705 | 092300 | 386298250 | 6940 | 6940 | 6940 | 6940 | 117 |
| 611 | 20230705 | 092200 | 385486270 | 6940 | 6910 | 6940 | 6910 | 928 |
| 612 | 20230705 | 092100 | 379068710 | 6910 | 6920 | 6920 | 6910 | 696 |
| 613 | 20230705 | 092000 | 374254910 | 6930 | 6930 | 6930 | 6930 | 99 |
| 614 | 20230705 | 091900 | 373568840 | 6930 | 6930 | 6940 | 6930 | 2181 |
| 615 | 20230705 | 091800 | 358434490 | 6920 | 6930 | 6940 | 6910 | 8462 |
| 616 | 20230705 | 091700 | 299934570 | 6940 | 6970 | 6970 | 6930 | 2460 |
| 617 | 20230705 | 091600 | 282870450 | 6970 | 6990 | 6990 | 6970 | 115 |
| 618 | 20230705 | 091500 | 282066790 | 6960 | 6960 | 6970 | 6950 | 1302 |
| 619 | 20230705 | 091400 | 273001800 | 6950 | 7030 | 7030 | 6950 | 1204 |
| 620 | 20230705 | 091300 | 264582050 | 7040 | 7020 | 7100 | 7020 | 15972 |
| 621 | 20230705 | 091200 | 151718950 | 7020 | 6960 | 7020 | 6960 | 3514 |
| 622 | 20230705 | 091100 | 127150300 | 6970 | 6980 | 6990 | 6970 | 346 |
| 623 | 20230705 | 091000 | 124736240 | 6970 | 6980 | 6980 | 6970 | 1594 |
| 624 | 20230705 | 090900 | 113619190 | 6980 | 6950 | 6980 | 6950 | 382 |
| 625 | 20230705 | 090800 | 110957730 | 6930 | 6930 | 6940 | 6930 | 1206 |
| 626 | 20230705 | 090700 | 102600110 | 6920 | 6930 | 6930 | 6920 | 510 |
| 627 | 20230705 | 090600 | 99070360 | 6920 | 6900 | 6920 | 6900 | 568 |
| 628 | 20230705 | 090500 | 95143450 | 6900 | 6900 | 6900 | 6890 | 975 |
| 629 | 20230705 | 090400 | 88423710 | 6900 | 6900 | 6900 | 6900 | 84 |
| 630 | 20230705 | 090300 | 87844110 | 6880 | 6950 | 6950 | 6870 | 2390 |
| 631 | 20230705 | 090200 | 71312430 | 6950 | 6950 | 6970 | 6950 | 1041 |
| 632 | 20230705 | 090100 | 64076240 | 6950 | 6960 | 6970 | 6940 | 3881 |
| 633 | 20230705 | 090000 | 37063250 | 6970 | 7010 | 7010 | 6970 | 5293 |