31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 3 | 20230705 | 192800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230705 | 192700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230705 | 192600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230705 | 192500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230705 | 192400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230705 | 192300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230705 | 192200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230705 | 192100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230705 | 192000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230705 | 191900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230705 | 191800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230705 | 191700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230705 | 191600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230705 | 191500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230705 | 191400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230705 | 191300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230705 | 191200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230705 | 191100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230705 | 191000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230705 | 190900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230705 | 190800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230705 | 190700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230705 | 190600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230705 | 190500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230705 | 190400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230705 | 190300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230705 | 190200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230705 | 190100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230705 | 190000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230705 | 185900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 33 | 20230705 | 185800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230705 | 185700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230705 | 185600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230705 | 185500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230705 | 185400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230705 | 185300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230705 | 185200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230705 | 185100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230705 | 185000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230705 | 184900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230705 | 184800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230705 | 184700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230705 | 184600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230705 | 184500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230705 | 184400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230705 | 184300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230705 | 184200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230705 | 184100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230705 | 184000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230705 | 183900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230705 | 183800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230705 | 183700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230705 | 183600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230705 | 183500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230705 | 183400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230705 | 183300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230705 | 183200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230705 | 183100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230705 | 183000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230705 | 182900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 63 | 20230705 | 182800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230705 | 182700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230705 | 182600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230705 | 182500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230705 | 182400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230705 | 182300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230705 | 182200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230705 | 182100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230705 | 182000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230705 | 181900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230705 | 181800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230705 | 181700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230705 | 181600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230705 | 181500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230705 | 181400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230705 | 181300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230705 | 181200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230705 | 181100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230705 | 181000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230705 | 180900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230705 | 180800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230705 | 180700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230705 | 180600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230705 | 180500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230705 | 180400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230705 | 180300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230705 | 180200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230705 | 180100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230705 | 180000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230705 | 175900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 93 | 20230705 | 175800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230705 | 175700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230705 | 175600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230705 | 175500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230705 | 175400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230705 | 175300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230705 | 175200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230705 | 175100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230705 | 175000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230705 | 174900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230705 | 174800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230705 | 174700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230705 | 174600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230705 | 174500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230705 | 174400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230705 | 174300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230705 | 174200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230705 | 174100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230705 | 174000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230705 | 173900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230705 | 173800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230705 | 173700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230705 | 173600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230705 | 173500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230705 | 173400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230705 | 173300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230705 | 173200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230705 | 173100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230705 | 173000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230705 | 172900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 123 | 20230705 | 172800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230705 | 172700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230705 | 172600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230705 | 172500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230705 | 172400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230705 | 172300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230705 | 172200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230705 | 172100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230705 | 172000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230705 | 171900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230705 | 171800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230705 | 171700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230705 | 171600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230705 | 171500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230705 | 171400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230705 | 171300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230705 | 171200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230705 | 171100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230705 | 171000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230705 | 170900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230705 | 170800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230705 | 170700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230705 | 170600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230705 | 170500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230705 | 170400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230705 | 170300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230705 | 170200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230705 | 170100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230705 | 170000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230705 | 165900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 153 | 20230705 | 165800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230705 | 165700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230705 | 165600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230705 | 165500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230705 | 165400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230705 | 165300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230705 | 165200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230705 | 165100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230705 | 165000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230705 | 164900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230705 | 164800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230705 | 164700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230705 | 164600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230705 | 164500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230705 | 164400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230705 | 164300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230705 | 164200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230705 | 164100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230705 | 164000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230705 | 163900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230705 | 163800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230705 | 163700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230705 | 163600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230705 | 163500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230705 | 163400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230705 | 163300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230705 | 163200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230705 | 163100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230705 | 163000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230705 | 162900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 183 | 20230705 | 162800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230705 | 162700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230705 | 162600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230705 | 162500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230705 | 162400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230705 | 162300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230705 | 162200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230705 | 162100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230705 | 162000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230705 | 161900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230705 | 161800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230705 | 161700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230705 | 161600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230705 | 161500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230705 | 161400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230705 | 161300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230705 | 161200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230705 | 161100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230705 | 161000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230705 | 160900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230705 | 160800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20230705 | 160700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230705 | 160600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230705 | 160500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230705 | 160400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230705 | 160300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230705 | 160200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230705 | 160100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230705 | 160000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230705 | 155900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 213 | 20230705 | 155800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20230705 | 155700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20230705 | 155600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20230705 | 155500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20230705 | 155400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 218 | 20230705 | 155300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 219 | 20230705 | 155200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 220 | 20230705 | 155100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 221 | 20230705 | 155000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20230705 | 154900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 223 | 20230705 | 154800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 224 | 20230705 | 154700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 225 | 20230705 | 154600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 226 | 20230705 | 154500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 227 | 20230705 | 154400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 228 | 20230705 | 154300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20230705 | 154200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20230705 | 154100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20230705 | 154000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20230705 | 153900 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20230705 | 153800 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20230705 | 153700 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 235 | 20230705 | 153600 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 236 | 20230705 | 153500 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 237 | 20230705 | 153400 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 238 | 20230705 | 153300 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 239 | 20230705 | 153200 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 240 | 20230705 | 153100 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 0 |
| 241 | 20230705 | 153000 | 2404895040 | 3565 | 3565 | 3565 | 3565 | 7192 |
| 242 | 20230705 | 152900 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 243 | 20230705 | 152800 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 244 | 20230705 | 152700 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 245 | 20230705 | 152600 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 246 | 20230705 | 152500 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 247 | 20230705 | 152400 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 248 | 20230705 | 152300 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 249 | 20230705 | 152200 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 250 | 20230705 | 152100 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 251 | 20230705 | 152000 | 2379255560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 252 | 20230705 | 151900 | 2379255560 | 3555 | 3560 | 3560 | 3555 | 1279 |
| 253 | 20230705 | 151800 | 2374703460 | 3565 | 3560 | 3565 | 3555 | 5925 |
| 254 | 20230705 | 151700 | 2353612020 | 3560 | 3555 | 3560 | 3555 | 5716 |
| 255 | 20230705 | 151600 | 2333291605 | 3555 | 3565 | 3565 | 3555 | 3185 |
| 256 | 20230705 | 151500 | 2321953390 | 3560 | 3565 | 3565 | 3560 | 316 |
| 257 | 20230705 | 151400 | 2320828240 | 3565 | 3565 | 3570 | 3560 | 1558 |
| 258 | 20230705 | 151300 | 2315270970 | 3565 | 3565 | 3570 | 3560 | 2984 |
| 259 | 20230705 | 151200 | 2304632585 | 3560 | 3560 | 3565 | 3560 | 1254 |
| 260 | 20230705 | 151100 | 2300167715 | 3560 | 3560 | 3560 | 3555 | 2931 |
| 261 | 20230705 | 151000 | 2289734185 | 3560 | 3555 | 3560 | 3555 | 815 |
| 262 | 20230705 | 150900 | 2286836670 | 3555 | 3555 | 3555 | 3550 | 6248 |
| 263 | 20230705 | 150800 | 2264630610 | 3555 | 3555 | 3560 | 3555 | 2140 |
| 264 | 20230705 | 150700 | 2257022615 | 3555 | 3555 | 3560 | 3555 | 38 |
| 265 | 20230705 | 150600 | 2256887520 | 3555 | 3560 | 3560 | 3555 | 2929 |
| 266 | 20230705 | 150500 | 2246465270 | 3560 | 3560 | 3565 | 3560 | 1812 |
| 267 | 20230705 | 150400 | 2240014285 | 3555 | 3555 | 3560 | 3555 | 1602 |
| 268 | 20230705 | 150300 | 2234314555 | 3555 | 3560 | 3560 | 3555 | 1080 |
| 269 | 20230705 | 150200 | 2230473505 | 3555 | 3555 | 3560 | 3555 | 231 |
| 270 | 20230705 | 150100 | 2229651205 | 3555 | 3560 | 3560 | 3555 | 2708 |
| 271 | 20230705 | 150000 | 2220023725 | 3560 | 3560 | 3560 | 3560 | 273 |
| 272 | 20230705 | 145900 | 2219051845 | 3560 | 3560 | 3565 | 3560 | 2116 |
| 273 | 20230705 | 145800 | 2211518830 | 3560 | 3565 | 3565 | 3560 | 4611 |
| 274 | 20230705 | 145700 | 2195095155 | 3565 | 3560 | 3565 | 3560 | 667 |
| 275 | 20230705 | 145600 | 2192717705 | 3565 | 3565 | 3565 | 3565 | 11 |
| 276 | 20230705 | 145500 | 2192678490 | 3565 | 3560 | 3565 | 3560 | 1049 |
| 277 | 20230705 | 145400 | 2188943970 | 3560 | 3560 | 3560 | 3560 | 1700 |
| 278 | 20230705 | 145300 | 2182891970 | 3560 | 3570 | 3570 | 3560 | 6056 |
| 279 | 20230705 | 145200 | 2161325445 | 3570 | 3565 | 3570 | 3565 | 1643 |
| 280 | 20230705 | 145100 | 2155467755 | 3560 | 3565 | 3565 | 3560 | 708 |
| 281 | 20230705 | 145000 | 2152943935 | 3565 | 3565 | 3570 | 3565 | 1379 |
| 282 | 20230705 | 144900 | 2148027780 | 3560 | 3560 | 3570 | 3560 | 1804 |
| 283 | 20230705 | 144800 | 2141599300 | 3565 | 3555 | 3565 | 3555 | 2004 |
| 284 | 20230705 | 144700 | 2134460075 | 3555 | 3565 | 3565 | 3555 | 2463 |
| 285 | 20230705 | 144600 | 2125691845 | 3560 | 3565 | 3565 | 3560 | 560 |
| 286 | 20230705 | 144500 | 2123698215 | 3560 | 3565 | 3565 | 3560 | 184 |
| 287 | 20230705 | 144400 | 2123042450 | 3565 | 3565 | 3565 | 3565 | 35 |
| 288 | 20230705 | 144300 | 2122917675 | 3565 | 3565 | 3570 | 3565 | 34 |
| 289 | 20230705 | 144200 | 2122796315 | 3570 | 3570 | 3575 | 3560 | 2544 |
| 290 | 20230705 | 144100 | 2113718055 | 3565 | 3565 | 3565 | 3565 | 31 |
| 291 | 20230705 | 144000 | 2113607540 | 3565 | 3560 | 3575 | 3560 | 1191 |
| 292 | 20230705 | 143900 | 2109358595 | 3560 | 3555 | 3560 | 3555 | 2093 |
| 293 | 20230705 | 143800 | 2101914085 | 3555 | 3555 | 3555 | 3555 | 14928 |
| 294 | 20230705 | 143700 | 2048845045 | 3555 | 3560 | 3560 | 3555 | 856 |
| 295 | 20230705 | 143600 | 2045799640 | 3560 | 3560 | 3560 | 3560 | 750 |
| 296 | 20230705 | 143500 | 2043129640 | 3560 | 3555 | 3560 | 3555 | 151 |
| 297 | 20230705 | 143400 | 2042592710 | 3555 | 3555 | 3555 | 3555 | 238 |
| 298 | 20230705 | 143300 | 2041746620 | 3555 | 3555 | 3555 | 3555 | 3 |
| 299 | 20230705 | 143200 | 2041735955 | 3560 | 3560 | 3560 | 3560 | 12 |
| 300 | 20230705 | 143100 | 2041693235 | 3560 | 3560 | 3560 | 3560 | 859 |
| 301 | 20230705 | 143000 | 2038635195 | 3560 | 3560 | 3560 | 3560 | 102 |
| 302 | 20230705 | 142900 | 2038272075 | 3560 | 3560 | 3560 | 3560 | 120 |
| 303 | 20230705 | 142800 | 2037844875 | 3560 | 3560 | 3560 | 3560 | 437 |
| 304 | 20230705 | 142700 | 2036289155 | 3560 | 3560 | 3565 | 3560 | 51 |
| 305 | 20230705 | 142600 | 2036107590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 306 | 20230705 | 142500 | 2036107590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 307 | 20230705 | 142400 | 2036107590 | 3560 | 3565 | 3565 | 3560 | 87 |
| 308 | 20230705 | 142300 | 2035797850 | 3560 | 3560 | 3560 | 3560 | 28 |
| 309 | 20230705 | 142200 | 2035698170 | 3555 | 3560 | 3560 | 3555 | 2258 |
| 310 | 20230705 | 142100 | 2027660725 | 3555 | 3555 | 3555 | 3555 | 873 |
| 311 | 20230705 | 142000 | 2024557210 | 3555 | 3555 | 3555 | 3555 | 1843 |
| 312 | 20230705 | 141900 | 2018005345 | 3555 | 3555 | 3555 | 3555 | 49 |
| 313 | 20230705 | 141800 | 2017831150 | 3555 | 3555 | 3555 | 3555 | 600 |
| 314 | 20230705 | 141700 | 2015698150 | 3555 | 3555 | 3555 | 3555 | 908 |
| 315 | 20230705 | 141600 | 2012470210 | 3560 | 3560 | 3560 | 3560 | 844 |
| 316 | 20230705 | 141500 | 2009465570 | 3560 | 3555 | 3560 | 3555 | 2407 |
| 317 | 20230705 | 141400 | 2000908680 | 3555 | 3560 | 3560 | 3555 | 802 |
| 318 | 20230705 | 141300 | 1998057560 | 3560 | 3560 | 3560 | 3560 | 111 |
| 319 | 20230705 | 141200 | 1997662400 | 3560 | 3560 | 3560 | 3560 | 421 |
| 320 | 20230705 | 141100 | 1996163640 | 3560 | 3560 | 3560 | 3560 | 301 |
| 321 | 20230705 | 141000 | 1995092080 | 3560 | 3565 | 3565 | 3560 | 205 |
| 322 | 20230705 | 140900 | 1994362170 | 3565 | 3565 | 3565 | 3565 | 3275 |
| 323 | 20230705 | 140800 | 1982686795 | 3560 | 3560 | 3560 | 3560 | 510 |
| 324 | 20230705 | 140700 | 1980871195 | 3555 | 3555 | 3555 | 3555 | 0 |
| 325 | 20230705 | 140600 | 1980871195 | 3555 | 3560 | 3560 | 3550 | 30192 |
| 326 | 20230705 | 140500 | 1873464430 | 3565 | 3565 | 3565 | 3560 | 226 |
| 327 | 20230705 | 140400 | 1872658790 | 3570 | 3570 | 3570 | 3565 | 5533 |
| 328 | 20230705 | 140300 | 1852932920 | 3570 | 3565 | 3570 | 3560 | 2370 |
| 329 | 20230705 | 140200 | 1844483435 | 3565 | 3565 | 3565 | 3565 | 1580 |
| 330 | 20230705 | 140100 | 1838850735 | 3570 | 3570 | 3570 | 3565 | 448 |
| 331 | 20230705 | 140000 | 1837253250 | 3565 | 3560 | 3570 | 3560 | 180 |
| 332 | 20230705 | 135900 | 1836611725 | 3565 | 3570 | 3570 | 3565 | 5989 |
| 333 | 20230705 | 135800 | 1815254400 | 3575 | 3575 | 3575 | 3575 | 1 |
| 334 | 20230705 | 135700 | 1815250825 | 3570 | 3570 | 3570 | 3565 | 2469 |
| 335 | 20230705 | 135600 | 1806437220 | 3570 | 3570 | 3570 | 3570 | 4231 |
| 336 | 20230705 | 135500 | 1791332550 | 3565 | 3570 | 3575 | 3565 | 1410 |
| 337 | 20230705 | 135400 | 1786303325 | 3575 | 3575 | 3575 | 3575 | 30 |
| 338 | 20230705 | 135300 | 1786196075 | 3575 | 3575 | 3575 | 3575 | 54 |
| 339 | 20230705 | 135200 | 1786003025 | 3570 | 3570 | 3570 | 3570 | 50 |
| 340 | 20230705 | 135100 | 1785824525 | 3570 | 3570 | 3570 | 3570 | 100 |
| 341 | 20230705 | 135000 | 1785467525 | 3575 | 3575 | 3575 | 3575 | 588 |
| 342 | 20230705 | 134900 | 1783365425 | 3575 | 3565 | 3575 | 3560 | 2590 |
| 343 | 20230705 | 134800 | 1774119055 | 3565 | 3565 | 3565 | 3565 | 2678 |
| 344 | 20230705 | 134700 | 1764571985 | 3565 | 3575 | 3575 | 3565 | 3463 |
| 345 | 20230705 | 134600 | 1752225540 | 3575 | 3575 | 3575 | 3575 | 60 |
| 346 | 20230705 | 134500 | 1752011040 | 3575 | 3575 | 3575 | 3575 | 22 |
| 347 | 20230705 | 134400 | 1751932390 | 3575 | 3575 | 3575 | 3575 | 41 |
| 348 | 20230705 | 134300 | 1751785815 | 3575 | 3575 | 3575 | 3565 | 6095 |
| 349 | 20230705 | 134200 | 1730035785 | 3575 | 3575 | 3575 | 3575 | 521 |
| 350 | 20230705 | 134100 | 1728173210 | 3575 | 3575 | 3575 | 3575 | 9 |
| 351 | 20230705 | 134000 | 1728141035 | 3575 | 3575 | 3575 | 3570 | 169 |
| 352 | 20230705 | 133900 | 1727537610 | 3575 | 3580 | 3580 | 3575 | 762 |
| 353 | 20230705 | 133800 | 1724813410 | 3585 | 3585 | 3585 | 3575 | 448 |
| 354 | 20230705 | 133700 | 1723211750 | 3585 | 3580 | 3590 | 3580 | 721 |
| 355 | 20230705 | 133600 | 1720629035 | 3590 | 3575 | 3590 | 3575 | 5329 |
| 356 | 20230705 | 133500 | 1701548525 | 3580 | 3580 | 3585 | 3575 | 990 |
| 357 | 20230705 | 133400 | 1698004600 | 3580 | 3580 | 3580 | 3580 | 4 |
| 358 | 20230705 | 133300 | 1697990280 | 3580 | 3580 | 3580 | 3580 | 24 |
| 359 | 20230705 | 133200 | 1697904360 | 3580 | 3575 | 3580 | 3575 | 1512 |
| 360 | 20230705 | 133100 | 1692498945 | 3575 | 3575 | 3575 | 3575 | 30 |
| 361 | 20230705 | 133000 | 1692391695 | 3575 | 3575 | 3580 | 3575 | 166 |
| 362 | 20230705 | 132900 | 1691798095 | 3575 | 3575 | 3575 | 3570 | 528 |
| 363 | 20230705 | 132800 | 1689911245 | 3575 | 3570 | 3575 | 3570 | 3081 |
| 364 | 20230705 | 132700 | 1678912005 | 3570 | 3570 | 3570 | 3565 | 335 |
| 365 | 20230705 | 132600 | 1677716905 | 3570 | 3570 | 3570 | 3565 | 817 |
| 366 | 20230705 | 132500 | 1674801215 | 3570 | 3570 | 3570 | 3570 | 585 |
| 367 | 20230705 | 132400 | 1672712765 | 3570 | 3570 | 3570 | 3565 | 20 |
| 368 | 20230705 | 132300 | 1672641370 | 3570 | 3565 | 3570 | 3565 | 666 |
| 369 | 20230705 | 132200 | 1670267055 | 3565 | 3570 | 3570 | 3565 | 247 |
| 370 | 20230705 | 132100 | 1669385405 | 3570 | 3570 | 3570 | 3570 | 610 |
| 371 | 20230705 | 132000 | 1667207705 | 3570 | 3570 | 3570 | 3565 | 204 |
| 372 | 20230705 | 131900 | 1666480250 | 3565 | 3570 | 3570 | 3565 | 21 |
| 373 | 20230705 | 131800 | 1666405315 | 3570 | 3570 | 3570 | 3570 | 263 |
| 374 | 20230705 | 131700 | 1665466405 | 3570 | 3570 | 3570 | 3565 | 216 |
| 375 | 20230705 | 131600 | 1664695585 | 3570 | 3570 | 3570 | 3570 | 88 |
| 376 | 20230705 | 131500 | 1664381425 | 3570 | 3570 | 3570 | 3565 | 59 |
| 377 | 20230705 | 131400 | 1664171045 | 3570 | 3570 | 3570 | 3570 | 5 |
| 378 | 20230705 | 131300 | 1664153195 | 3570 | 3565 | 3570 | 3565 | 350 |
| 379 | 20230705 | 131200 | 1662903945 | 3565 | 3570 | 3570 | 3560 | 10434 |
| 380 | 20230705 | 131100 | 1625706760 | 3565 | 3570 | 3570 | 3565 | 855 |
| 381 | 20230705 | 131000 | 1622655985 | 3570 | 3565 | 3570 | 3565 | 1534 |
| 382 | 20230705 | 130900 | 1617186240 | 3570 | 3565 | 3570 | 3565 | 142 |
| 383 | 20230705 | 130800 | 1616680005 | 3565 | 3565 | 3565 | 3565 | 222 |
| 384 | 20230705 | 130700 | 1615888575 | 3570 | 3565 | 3570 | 3565 | 114 |
| 385 | 20230705 | 130600 | 1615481600 | 3565 | 3565 | 3565 | 3565 | 1399 |
| 386 | 20230705 | 130500 | 1610494165 | 3570 | 3570 | 3570 | 3565 | 661 |
| 387 | 20230705 | 130400 | 1608137600 | 3570 | 3570 | 3570 | 3570 | 1764 |
| 388 | 20230705 | 130300 | 1601840120 | 3570 | 3575 | 3575 | 3570 | 711 |
| 389 | 20230705 | 130200 | 1599301700 | 3570 | 3570 | 3570 | 3570 | 1238 |
| 390 | 20230705 | 130100 | 1594882040 | 3570 | 3570 | 3570 | 3570 | 162 |
| 391 | 20230705 | 130000 | 1594303700 | 3570 | 3575 | 3575 | 3570 | 502 |
| 392 | 20230705 | 125900 | 1592511550 | 3575 | 3575 | 3575 | 3575 | 1046 |
| 393 | 20230705 | 125800 | 1588772100 | 3580 | 3580 | 3580 | 3580 | 103 |
| 394 | 20230705 | 125700 | 1588403360 | 3580 | 3580 | 3580 | 3580 | 1 |
| 395 | 20230705 | 125600 | 1588399780 | 3570 | 3570 | 3570 | 3570 | 230 |
| 396 | 20230705 | 125500 | 1587578680 | 3575 | 3575 | 3585 | 3575 | 1955 |
| 397 | 20230705 | 125400 | 1580589030 | 3585 | 3585 | 3585 | 3580 | 328 |
| 398 | 20230705 | 125300 | 1579414665 | 3585 | 3580 | 3585 | 3580 | 54 |
| 399 | 20230705 | 125200 | 1579221330 | 3580 | 3580 | 3580 | 3575 | 441 |
| 400 | 20230705 | 125100 | 1577642555 | 3580 | 3580 | 3585 | 3580 | 1486 |
| 401 | 20230705 | 125000 | 1572322615 | 3580 | 3580 | 3580 | 3580 | 103 |
| 402 | 20230705 | 124900 | 1571953875 | 3580 | 3580 | 3585 | 3580 | 5430 |
| 403 | 20230705 | 124800 | 1552514470 | 3580 | 3580 | 3580 | 3580 | 0 |
| 404 | 20230705 | 124700 | 1552514470 | 3580 | 3580 | 3580 | 3575 | 102 |
| 405 | 20230705 | 124600 | 1552149315 | 3575 | 3575 | 3575 | 3575 | 37 |
| 406 | 20230705 | 124500 | 1552017040 | 3580 | 3575 | 3580 | 3570 | 1423 |
| 407 | 20230705 | 124400 | 1546930020 | 3580 | 3580 | 3580 | 3580 | 10 |
| 408 | 20230705 | 124300 | 1546894220 | 3580 | 3580 | 3580 | 3570 | 172 |
| 409 | 20230705 | 124200 | 1546278560 | 3570 | 3570 | 3580 | 3570 | 13 |
| 410 | 20230705 | 124100 | 1546232050 | 3580 | 3580 | 3580 | 3580 | 1 |
| 411 | 20230705 | 124000 | 1546228470 | 3580 | 3580 | 3580 | 3580 | 7 |
| 412 | 20230705 | 123900 | 1546203410 | 3580 | 3580 | 3580 | 3580 | 553 |
| 413 | 20230705 | 123800 | 1544223670 | 3580 | 3580 | 3580 | 3575 | 658 |
| 414 | 20230705 | 123700 | 1541870115 | 3580 | 3575 | 3580 | 3575 | 259 |
| 415 | 20230705 | 123600 | 1540943895 | 3575 | 3575 | 3575 | 3575 | 2365 |
| 416 | 20230705 | 123500 | 1532489020 | 3575 | 3580 | 3580 | 3575 | 7 |
| 417 | 20230705 | 123400 | 1532463990 | 3575 | 3575 | 3580 | 3575 | 22 |
| 418 | 20230705 | 123300 | 1532385335 | 3575 | 3580 | 3580 | 3575 | 141 |
| 419 | 20230705 | 123200 | 1531881180 | 3575 | 3565 | 3575 | 3565 | 3074 |
| 420 | 20230705 | 123100 | 1520899175 | 3565 | 3565 | 3565 | 3565 | 1203 |
| 421 | 20230705 | 123000 | 1516610480 | 3565 | 3570 | 3570 | 3565 | 1056 |
| 422 | 20230705 | 122900 | 1512845835 | 3565 | 3565 | 3565 | 3560 | 5674 |
| 423 | 20230705 | 122800 | 1492621275 | 3570 | 3575 | 3575 | 3570 | 285 |
| 424 | 20230705 | 122700 | 1491603275 | 3575 | 3575 | 3575 | 3575 | 10 |
| 425 | 20230705 | 122600 | 1491567525 | 3575 | 3575 | 3575 | 3565 | 890 |
| 426 | 20230705 | 122500 | 1488390425 | 3575 | 3565 | 3575 | 3565 | 157 |
| 427 | 20230705 | 122400 | 1487830600 | 3565 | 3575 | 3575 | 3565 | 5865 |
| 428 | 20230705 | 122300 | 1466901730 | 3575 | 3575 | 3575 | 3575 | 1542 |
| 429 | 20230705 | 122200 | 1461389080 | 3575 | 3575 | 3575 | 3575 | 0 |
| 430 | 20230705 | 122100 | 1461389080 | 3575 | 3580 | 3580 | 3575 | 716 |
| 431 | 20230705 | 122000 | 1458829240 | 3580 | 3575 | 3580 | 3575 | 825 |
| 432 | 20230705 | 121900 | 1455878710 | 3575 | 3580 | 3580 | 3575 | 378 |
| 433 | 20230705 | 121800 | 1454527345 | 3575 | 3575 | 3585 | 3575 | 3246 |
| 434 | 20230705 | 121700 | 1442918465 | 3575 | 3575 | 3575 | 3570 | 940 |
| 435 | 20230705 | 121600 | 1439559670 | 3575 | 3575 | 3575 | 3570 | 2773 |
| 436 | 20230705 | 121500 | 1429659310 | 3575 | 3580 | 3580 | 3575 | 2691 |
| 437 | 20230705 | 121400 | 1420038280 | 3580 | 3580 | 3580 | 3580 | 3 |
| 438 | 20230705 | 121300 | 1420027540 | 3580 | 3580 | 3585 | 3580 | 17556 |
| 439 | 20230705 | 121200 | 1357177015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 440 | 20230705 | 121100 | 1357177015 | 3580 | 3585 | 3585 | 3580 | 157 |
| 441 | 20230705 | 121000 | 1356614905 | 3590 | 3585 | 3590 | 3580 | 1554 |
| 442 | 20230705 | 120900 | 1351044375 | 3585 | 3585 | 3585 | 3585 | 150 |
| 443 | 20230705 | 120800 | 1350506625 | 3585 | 3585 | 3585 | 3585 | 0 |
| 444 | 20230705 | 120700 | 1350506625 | 3585 | 3590 | 3590 | 3585 | 322 |
| 445 | 20230705 | 120600 | 1349350650 | 3590 | 3590 | 3590 | 3590 | 41 |
| 446 | 20230705 | 120500 | 1349203460 | 3580 | 3580 | 3580 | 3580 | 1088 |
| 447 | 20230705 | 120400 | 1345308420 | 3580 | 3585 | 3585 | 3580 | 154 |
| 448 | 20230705 | 120300 | 1344757050 | 3585 | 3585 | 3585 | 3585 | 212 |
| 449 | 20230705 | 120200 | 1343997030 | 3585 | 3580 | 3585 | 3580 | 498 |
| 450 | 20230705 | 120100 | 1342214090 | 3585 | 3585 | 3585 | 3585 | 0 |
| 451 | 20230705 | 120000 | 1342214090 | 3585 | 3585 | 3585 | 3580 | 1412 |
| 452 | 20230705 | 115900 | 1337154235 | 3590 | 3585 | 3590 | 3585 | 305 |
| 453 | 20230705 | 115800 | 1336060785 | 3595 | 3585 | 3595 | 3585 | 703 |
| 454 | 20230705 | 115700 | 1333540220 | 3585 | 3585 | 3585 | 3585 | 4422 |
| 455 | 20230705 | 115600 | 1317687350 | 3585 | 3590 | 3590 | 3585 | 4278 |
| 456 | 20230705 | 115500 | 1302350200 | 3590 | 3590 | 3590 | 3590 | 21 |
| 457 | 20230705 | 115400 | 1302274810 | 3590 | 3590 | 3590 | 3590 | 72 |
| 458 | 20230705 | 115300 | 1302016330 | 3590 | 3585 | 3595 | 3585 | 1337 |
| 459 | 20230705 | 115200 | 1297222650 | 3590 | 3590 | 3590 | 3590 | 1177 |
| 460 | 20230705 | 115100 | 1292997220 | 3595 | 3590 | 3595 | 3585 | 2026 |
| 461 | 20230705 | 115000 | 1285729200 | 3590 | 3595 | 3595 | 3590 | 16 |
| 462 | 20230705 | 114900 | 1285671750 | 3595 | 3590 | 3595 | 3590 | 513 |
| 463 | 20230705 | 114800 | 1283829745 | 3590 | 3590 | 3590 | 3590 | 4090 |
| 464 | 20230705 | 114700 | 1269146645 | 3590 | 3595 | 3595 | 3590 | 232 |
| 465 | 20230705 | 114600 | 1268313260 | 3595 | 3590 | 3595 | 3590 | 38 |
| 466 | 20230705 | 114500 | 1268176835 | 3595 | 3595 | 3595 | 3595 | 1 |
| 467 | 20230705 | 114400 | 1268173240 | 3595 | 3595 | 3595 | 3595 | 4 |
| 468 | 20230705 | 114300 | 1268158860 | 3595 | 3595 | 3595 | 3595 | 118 |
| 469 | 20230705 | 114200 | 1267734650 | 3600 | 3600 | 3600 | 3600 | 52 |
| 470 | 20230705 | 114100 | 1267547450 | 3600 | 3595 | 3600 | 3595 | 251 |
| 471 | 20230705 | 114000 | 1266644855 | 3595 | 3595 | 3595 | 3595 | 9 |
| 472 | 20230705 | 113900 | 1266612500 | 3600 | 3600 | 3600 | 3600 | 8 |
| 473 | 20230705 | 113800 | 1266583700 | 3595 | 3590 | 3600 | 3590 | 9052 |
| 474 | 20230705 | 113700 | 1234069845 | 3590 | 3590 | 3590 | 3590 | 100 |
| 475 | 20230705 | 113600 | 1233710845 | 3590 | 3590 | 3590 | 3590 | 2921 |
| 476 | 20230705 | 113500 | 1223224455 | 3590 | 3595 | 3595 | 3590 | 333 |
| 477 | 20230705 | 113400 | 1222028980 | 3590 | 3590 | 3590 | 3590 | 201 |
| 478 | 20230705 | 113300 | 1221307390 | 3590 | 3590 | 3590 | 3590 | 1076 |
| 479 | 20230705 | 113200 | 1217444550 | 3590 | 3595 | 3595 | 3590 | 525 |
| 480 | 20230705 | 113100 | 1215559780 | 3595 | 3595 | 3595 | 3595 | 127 |
| 481 | 20230705 | 113000 | 1215103215 | 3590 | 3595 | 3595 | 3590 | 32 |
| 482 | 20230705 | 112900 | 1214988315 | 3595 | 3590 | 3595 | 3590 | 15 |
| 483 | 20230705 | 112800 | 1214934415 | 3590 | 3595 | 3595 | 3590 | 568 |
| 484 | 20230705 | 112700 | 1212892705 | 3595 | 3595 | 3595 | 3595 | 3317 |
| 485 | 20230705 | 112600 | 1200968090 | 3590 | 3590 | 3590 | 3590 | 219 |
| 486 | 20230705 | 112500 | 1200181880 | 3595 | 3590 | 3595 | 3590 | 572 |
| 487 | 20230705 | 112400 | 1198127235 | 3595 | 3595 | 3595 | 3595 | 12 |
| 488 | 20230705 | 112300 | 1198084095 | 3590 | 3595 | 3595 | 3590 | 1123 |
| 489 | 20230705 | 112200 | 1194051835 | 3595 | 3595 | 3595 | 3590 | 34 |
| 490 | 20230705 | 112100 | 1193929610 | 3590 | 3590 | 3590 | 3590 | 189 |
| 491 | 20230705 | 112000 | 1193251100 | 3595 | 3595 | 3595 | 3590 | 8231 |
| 492 | 20230705 | 111900 | 1163660695 | 3595 | 3595 | 3595 | 3595 | 1737 |
| 493 | 20230705 | 111800 | 1157416180 | 3600 | 3600 | 3600 | 3595 | 1084 |
| 494 | 20230705 | 111700 | 1153518780 | 3600 | 3600 | 3600 | 3595 | 86 |
| 495 | 20230705 | 111600 | 1153209205 | 3600 | 3600 | 3600 | 3600 | 40 |
| 496 | 20230705 | 111500 | 1153065205 | 3600 | 3605 | 3605 | 3600 | 21 |
| 497 | 20230705 | 111400 | 1152989600 | 3605 | 3605 | 3605 | 3600 | 607 |
| 498 | 20230705 | 111300 | 1150804340 | 3605 | 3605 | 3605 | 3600 | 1078 |
| 499 | 20230705 | 111200 | 1146923505 | 3600 | 3605 | 3605 | 3600 | 1683 |
| 500 | 20230705 | 111100 | 1140864700 | 3605 | 3605 | 3605 | 3605 | 25 |
| 501 | 20230705 | 111000 | 1140774575 | 3605 | 3605 | 3605 | 3600 | 44 |
| 502 | 20230705 | 110900 | 1140616055 | 3600 | 3600 | 3600 | 3600 | 320 |
| 503 | 20230705 | 110800 | 1139464055 | 3600 | 3605 | 3610 | 3600 | 3164 |
| 504 | 20230705 | 110700 | 1128073050 | 3605 | 3600 | 3605 | 3600 | 524 |
| 505 | 20230705 | 110600 | 1126186475 | 3600 | 3605 | 3605 | 3600 | 105 |
| 506 | 20230705 | 110500 | 1125808450 | 3600 | 3600 | 3600 | 3600 | 301 |
| 507 | 20230705 | 110400 | 1124724850 | 3600 | 3600 | 3600 | 3600 | 785 |
| 508 | 20230705 | 110300 | 1121898850 | 3605 | 3605 | 3605 | 3605 | 1 |
| 509 | 20230705 | 110200 | 1121895245 | 3605 | 3600 | 3605 | 3600 | 94 |
| 510 | 20230705 | 110100 | 1121556815 | 3600 | 3600 | 3605 | 3600 | 430 |
| 511 | 20230705 | 110000 | 1120008795 | 3600 | 3600 | 3600 | 3600 | 939 |
| 512 | 20230705 | 105900 | 1116628395 | 3600 | 3600 | 3605 | 3600 | 535 |
| 513 | 20230705 | 105800 | 1114702320 | 3605 | 3600 | 3605 | 3600 | 545 |
| 514 | 20230705 | 105700 | 1112740315 | 3600 | 3600 | 3600 | 3600 | 293 |
| 515 | 20230705 | 105600 | 1111685515 | 3610 | 3610 | 3610 | 3605 | 25 |
| 516 | 20230705 | 105500 | 1111595315 | 3610 | 3595 | 3610 | 3595 | 543 |
| 517 | 20230705 | 105400 | 1109642950 | 3600 | 3600 | 3600 | 3600 | 288 |
| 518 | 20230705 | 105300 | 1108606150 | 3600 | 3605 | 3605 | 3600 | 1114 |
| 519 | 20230705 | 105200 | 1104592650 | 3605 | 3605 | 3605 | 3600 | 439 |
| 520 | 20230705 | 105100 | 1103012055 | 3605 | 3605 | 3605 | 3605 | 0 |
| 521 | 20230705 | 105000 | 1103012055 | 3605 | 3605 | 3605 | 3605 | 334 |
| 522 | 20230705 | 104900 | 1101807985 | 3610 | 3610 | 3610 | 3605 | 603 |
| 523 | 20230705 | 104800 | 1099632810 | 3610 | 3610 | 3610 | 3610 | 78 |
| 524 | 20230705 | 104700 | 1099351230 | 3615 | 3605 | 3615 | 3605 | 804 |
| 525 | 20230705 | 104600 | 1096449020 | 3605 | 3605 | 3605 | 3600 | 825 |
| 526 | 20230705 | 104500 | 1093474900 | 3605 | 3600 | 3605 | 3600 | 1082 |
| 527 | 20230705 | 104400 | 1089579645 | 3600 | 3595 | 3600 | 3595 | 618 |
| 528 | 20230705 | 104300 | 1087354885 | 3605 | 3600 | 3610 | 3595 | 5304 |
| 529 | 20230705 | 104200 | 1068253440 | 3600 | 3600 | 3605 | 3595 | 1453 |
| 530 | 20230705 | 104100 | 1063023025 | 3600 | 3600 | 3600 | 3600 | 1216 |
| 531 | 20230705 | 104000 | 1058645425 | 3600 | 3605 | 3605 | 3600 | 1622 |
| 532 | 20230705 | 103900 | 1052806175 | 3605 | 3605 | 3605 | 3600 | 617 |
| 533 | 20230705 | 103800 | 1050584390 | 3600 | 3600 | 3600 | 3595 | 2169 |
| 534 | 20230705 | 103700 | 1042776040 | 3600 | 3600 | 3600 | 3600 | 0 |
| 535 | 20230705 | 103600 | 1042776040 | 3600 | 3590 | 3600 | 3580 | 4128 |
| 536 | 20230705 | 103500 | 1027961715 | 3590 | 3600 | 3600 | 3590 | 260 |
| 537 | 20230705 | 103400 | 1027027315 | 3600 | 3590 | 3600 | 3585 | 3737 |
| 538 | 20230705 | 103300 | 1013597855 | 3580 | 3590 | 3590 | 3580 | 31332 |
| 539 | 20230705 | 103200 | 901309495 | 3590 | 3595 | 3595 | 3590 | 1024 |
| 540 | 20230705 | 103100 | 897631210 | 3600 | 3600 | 3600 | 3590 | 1689 |
| 541 | 20230705 | 103000 | 891560135 | 3595 | 3595 | 3600 | 3590 | 2721 |
| 542 | 20230705 | 102900 | 881782255 | 3595 | 3600 | 3600 | 3595 | 1454 |
| 543 | 20230705 | 102800 | 876555120 | 3590 | 3605 | 3605 | 3590 | 690 |
| 544 | 20230705 | 102700 | 874074490 | 3605 | 3600 | 3605 | 3590 | 1116 |
| 545 | 20230705 | 102600 | 870063920 | 3605 | 3595 | 3605 | 3595 | 1300 |
| 546 | 20230705 | 102500 | 865377510 | 3600 | 3615 | 3615 | 3585 | 51535 |
| 547 | 20230705 | 102400 | 680137825 | 3615 | 3615 | 3615 | 3615 | 403 |
| 548 | 20230705 | 102300 | 678680980 | 3615 | 3605 | 3615 | 3605 | 1452 |
| 549 | 20230705 | 102200 | 673444680 | 3615 | 3615 | 3620 | 3605 | 2316 |
| 550 | 20230705 | 102100 | 665080185 | 3615 | 3615 | 3615 | 3610 | 331 |
| 551 | 20230705 | 102000 | 663885120 | 3610 | 3615 | 3615 | 3610 | 197 |
| 552 | 20230705 | 101900 | 663173195 | 3615 | 3615 | 3615 | 3615 | 90 |
| 553 | 20230705 | 101800 | 662847845 | 3605 | 3620 | 3620 | 3605 | 1128 |
| 554 | 20230705 | 101700 | 658777240 | 3620 | 3620 | 3620 | 3620 | 1 |
| 555 | 20230705 | 101600 | 658773620 | 3615 | 3615 | 3615 | 3615 | 1864 |
| 556 | 20230705 | 101500 | 652035260 | 3615 | 3605 | 3615 | 3605 | 2309 |
| 557 | 20230705 | 101400 | 643705495 | 3605 | 3615 | 3615 | 3600 | 10620 |
| 558 | 20230705 | 101300 | 605412590 | 3615 | 3620 | 3620 | 3615 | 138 |
| 559 | 20230705 | 101200 | 604913200 | 3620 | 3610 | 3620 | 3610 | 283 |
| 560 | 20230705 | 101100 | 603890940 | 3610 | 3620 | 3620 | 3610 | 1521 |
| 561 | 20230705 | 101000 | 598394870 | 3620 | 3620 | 3620 | 3620 | 331 |
| 562 | 20230705 | 100900 | 597196650 | 3625 | 3625 | 3625 | 3625 | 50 |
| 563 | 20230705 | 100800 | 597015400 | 3625 | 3615 | 3625 | 3615 | 213 |
| 564 | 20230705 | 100700 | 596244855 | 3615 | 3620 | 3620 | 3610 | 9654 |
| 565 | 20230705 | 100600 | 561350230 | 3620 | 3630 | 3630 | 3620 | 525 |
| 566 | 20230705 | 100500 | 559449645 | 3620 | 3630 | 3630 | 3620 | 355 |
| 567 | 20230705 | 100400 | 558163615 | 3620 | 3620 | 3620 | 3620 | 58 |
| 568 | 20230705 | 100300 | 557953655 | 3620 | 3625 | 3630 | 3620 | 992 |
| 569 | 20230705 | 100200 | 554358560 | 3630 | 3630 | 3630 | 3625 | 331 |
| 570 | 20230705 | 100100 | 553158485 | 3625 | 3630 | 3630 | 3625 | 221 |
| 571 | 20230705 | 100000 | 552356850 | 3630 | 3625 | 3630 | 3625 | 100 |
| 572 | 20230705 | 095900 | 551994080 | 3625 | 3625 | 3625 | 3625 | 757 |
| 573 | 20230705 | 095800 | 549249955 | 3625 | 3625 | 3630 | 3625 | 2711 |
| 574 | 20230705 | 095700 | 539422550 | 3625 | 3630 | 3630 | 3625 | 496 |
| 575 | 20230705 | 095600 | 537622085 | 3630 | 3640 | 3640 | 3630 | 129 |
| 576 | 20230705 | 095500 | 537153615 | 3640 | 3640 | 3640 | 3640 | 108 |
| 577 | 20230705 | 095400 | 536760495 | 3630 | 3630 | 3630 | 3630 | 1155 |
| 578 | 20230705 | 095300 | 532567845 | 3635 | 3625 | 3635 | 3625 | 1993 |
| 579 | 20230705 | 095200 | 525331795 | 3625 | 3630 | 3630 | 3625 | 294 |
| 580 | 20230705 | 095100 | 524264740 | 3625 | 3620 | 3625 | 3620 | 553 |
| 581 | 20230705 | 095000 | 522261125 | 3625 | 3620 | 3625 | 3615 | 4030 |
| 582 | 20230705 | 094900 | 507668945 | 3625 | 3625 | 3625 | 3625 | 2 |
| 583 | 20230705 | 094800 | 507661695 | 3625 | 3620 | 3625 | 3620 | 1042 |
| 584 | 20230705 | 094700 | 503889505 | 3620 | 3610 | 3620 | 3610 | 3544 |
| 585 | 20230705 | 094600 | 491077490 | 3610 | 3625 | 3630 | 3610 | 7528 |
| 586 | 20230705 | 094500 | 463857030 | 3625 | 3630 | 3630 | 3625 | 4871 |
| 587 | 20230705 | 094400 | 446193530 | 3630 | 3630 | 3635 | 3630 | 107 |
| 588 | 20230705 | 094300 | 445804655 | 3635 | 3630 | 3635 | 3630 | 1498 |
| 589 | 20230705 | 094200 | 440366230 | 3635 | 3635 | 3640 | 3630 | 1885 |
| 590 | 20230705 | 094100 | 433515370 | 3630 | 3630 | 3630 | 3630 | 1171 |
| 591 | 20230705 | 094000 | 429264640 | 3635 | 3635 | 3635 | 3635 | 6 |
| 592 | 20230705 | 093900 | 429242830 | 3635 | 3630 | 3640 | 3630 | 91 |
| 593 | 20230705 | 093800 | 428911970 | 3635 | 3635 | 3635 | 3630 | 1056 |
| 594 | 20230705 | 093700 | 425073460 | 3630 | 3630 | 3635 | 3625 | 942 |
| 595 | 20230705 | 093600 | 421656555 | 3630 | 3645 | 3645 | 3630 | 2649 |
| 596 | 20230705 | 093500 | 412012365 | 3650 | 3650 | 3650 | 3650 | 918 |
| 597 | 20230705 | 093400 | 408661665 | 3645 | 3650 | 3655 | 3645 | 642 |
| 598 | 20230705 | 093300 | 406317960 | 3655 | 3655 | 3655 | 3645 | 2152 |
| 599 | 20230705 | 093200 | 398463500 | 3655 | 3670 | 3670 | 3655 | 1655 |
| 600 | 20230705 | 093100 | 392407920 | 3670 | 3640 | 3670 | 3640 | 9441 |
| 601 | 20230705 | 093000 | 357951395 | 3635 | 3625 | 3635 | 3620 | 3223 |
| 602 | 20230705 | 092900 | 346254895 | 3625 | 3630 | 3630 | 3625 | 433 |
| 603 | 20230705 | 092800 | 344683260 | 3630 | 3630 | 3630 | 3630 | 218 |
| 604 | 20230705 | 092700 | 343891920 | 3635 | 3620 | 3635 | 3620 | 3104 |
| 605 | 20230705 | 092600 | 332624485 | 3625 | 3620 | 3625 | 3610 | 9289 |
| 606 | 20230705 | 092500 | 299053385 | 3620 | 3625 | 3625 | 3610 | 26883 |
| 607 | 20230705 | 092400 | 201856805 | 3625 | 3630 | 3630 | 3625 | 3976 |
| 608 | 20230705 | 092300 | 187440165 | 3635 | 3630 | 3635 | 3630 | 3259 |
| 609 | 20230705 | 092200 | 175598685 | 3635 | 3640 | 3640 | 3635 | 13 |
| 610 | 20230705 | 092100 | 175551410 | 3630 | 3630 | 3630 | 3625 | 5189 |
| 611 | 20230705 | 092000 | 156715345 | 3630 | 3635 | 3635 | 3630 | 1109 |
| 612 | 20230705 | 091900 | 152689175 | 3640 | 3640 | 3640 | 3635 | 409 |
| 613 | 20230705 | 091800 | 151201440 | 3640 | 3630 | 3640 | 3630 | 863 |
| 614 | 20230705 | 091700 | 148066025 | 3640 | 3630 | 3640 | 3630 | 4570 |
| 615 | 20230705 | 091600 | 131463060 | 3630 | 3630 | 3630 | 3630 | 422 |
| 616 | 20230705 | 091500 | 129931200 | 3630 | 3635 | 3635 | 3630 | 1708 |
| 617 | 20230705 | 091400 | 123727895 | 3635 | 3640 | 3640 | 3635 | 2469 |
| 618 | 20230705 | 091300 | 114753045 | 3640 | 3635 | 3640 | 3630 | 1736 |
| 619 | 20230705 | 091200 | 108441830 | 3640 | 3635 | 3640 | 3635 | 1819 |
| 620 | 20230705 | 091100 | 101829265 | 3635 | 3635 | 3635 | 3635 | 335 |
| 621 | 20230705 | 091000 | 100611540 | 3635 | 3635 | 3635 | 3630 | 3604 |
| 622 | 20230705 | 090900 | 87527715 | 3630 | 3630 | 3635 | 3630 | 1703 |
| 623 | 20230705 | 090800 | 81340825 | 3635 | 3640 | 3645 | 3630 | 4178 |
| 624 | 20230705 | 090700 | 66148005 | 3640 | 3640 | 3645 | 3635 | 774 |
| 625 | 20230705 | 090600 | 63331735 | 3640 | 3650 | 3650 | 3640 | 3506 |
| 626 | 20230705 | 090500 | 50564145 | 3650 | 3650 | 3650 | 3650 | 460 |
| 627 | 20230705 | 090400 | 48885145 | 3645 | 3630 | 3650 | 3630 | 321 |
| 628 | 20230705 | 090300 | 47715400 | 3630 | 3635 | 3650 | 3630 | 1058 |
| 629 | 20230705 | 090200 | 43868395 | 3650 | 3625 | 3650 | 3625 | 485 |
| 630 | 20230705 | 090100 | 42108095 | 3625 | 3640 | 3640 | 3625 | 6270 |
| 631 | 20230705 | 090000 | 19342235 | 3640 | 3650 | 3655 | 3640 | 5302 |