31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 3 | 20230713 | 193200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 4 | 20230713 | 193100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 5 | 20230713 | 193000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 6 | 20230713 | 192900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 7 | 20230713 | 192800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 8 | 20230713 | 192700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 9 | 20230713 | 192600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 10 | 20230713 | 192500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 11 | 20230713 | 192400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 12 | 20230713 | 192300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 13 | 20230713 | 192200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 14 | 20230713 | 192100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 15 | 20230713 | 192000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 16 | 20230713 | 191900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 17 | 20230713 | 191800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 18 | 20230713 | 191700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 19 | 20230713 | 191600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 20 | 20230713 | 191500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 21 | 20230713 | 191400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 22 | 20230713 | 191300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 23 | 20230713 | 191200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 24 | 20230713 | 191100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 25 | 20230713 | 191000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 26 | 20230713 | 190900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 27 | 20230713 | 190800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 28 | 20230713 | 190700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 29 | 20230713 | 190600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 30 | 20230713 | 190500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 31 | 20230713 | 190400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 32 | 20230713 | 190300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 33 | 20230713 | 190200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 34 | 20230713 | 190100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 35 | 20230713 | 190000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 36 | 20230713 | 185900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 37 | 20230713 | 185800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 38 | 20230713 | 185700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 39 | 20230713 | 185600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 40 | 20230713 | 185500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 41 | 20230713 | 185400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 42 | 20230713 | 185300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 43 | 20230713 | 185200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 44 | 20230713 | 185100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 45 | 20230713 | 185000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 46 | 20230713 | 184900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 47 | 20230713 | 184800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 48 | 20230713 | 184700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 49 | 20230713 | 184600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 50 | 20230713 | 184500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 51 | 20230713 | 184400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 52 | 20230713 | 184300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 53 | 20230713 | 184200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 54 | 20230713 | 184100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 55 | 20230713 | 184000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 56 | 20230713 | 183900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 57 | 20230713 | 183800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 58 | 20230713 | 183700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 59 | 20230713 | 183600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 60 | 20230713 | 183500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 61 | 20230713 | 183400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 62 | 20230713 | 183300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 63 | 20230713 | 183200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 64 | 20230713 | 183100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 65 | 20230713 | 183000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 66 | 20230713 | 182900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 67 | 20230713 | 182800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 68 | 20230713 | 182700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 69 | 20230713 | 182600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 70 | 20230713 | 182500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 71 | 20230713 | 182400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 72 | 20230713 | 182300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 73 | 20230713 | 182200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 74 | 20230713 | 182100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 75 | 20230713 | 182000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 76 | 20230713 | 181900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 77 | 20230713 | 181800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 78 | 20230713 | 181700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 79 | 20230713 | 181600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 80 | 20230713 | 181500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 81 | 20230713 | 181400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 82 | 20230713 | 181300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 83 | 20230713 | 181200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 84 | 20230713 | 181100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 85 | 20230713 | 181000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 86 | 20230713 | 180900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 87 | 20230713 | 180800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 88 | 20230713 | 180700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 89 | 20230713 | 180600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 90 | 20230713 | 180500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 91 | 20230713 | 180400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 92 | 20230713 | 180300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 93 | 20230713 | 180200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 94 | 20230713 | 180100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 95 | 20230713 | 180000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 96 | 20230713 | 175900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 97 | 20230713 | 175800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 98 | 20230713 | 175700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 99 | 20230713 | 175600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 100 | 20230713 | 175500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 101 | 20230713 | 175400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 102 | 20230713 | 175300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 103 | 20230713 | 175200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 104 | 20230713 | 175100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 105 | 20230713 | 175000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 106 | 20230713 | 174900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 107 | 20230713 | 174800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 108 | 20230713 | 174700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 109 | 20230713 | 174600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 110 | 20230713 | 174500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 111 | 20230713 | 174400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 112 | 20230713 | 174300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 113 | 20230713 | 174200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 114 | 20230713 | 174100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 115 | 20230713 | 174000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 116 | 20230713 | 173900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 117 | 20230713 | 173800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 118 | 20230713 | 173700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 119 | 20230713 | 173600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 120 | 20230713 | 173500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 121 | 20230713 | 173400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 122 | 20230713 | 173300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 123 | 20230713 | 173200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 124 | 20230713 | 173100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 125 | 20230713 | 173000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 126 | 20230713 | 172900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 127 | 20230713 | 172800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 128 | 20230713 | 172700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 129 | 20230713 | 172600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 130 | 20230713 | 172500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 131 | 20230713 | 172400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 132 | 20230713 | 172300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 133 | 20230713 | 172200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 134 | 20230713 | 172100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 135 | 20230713 | 172000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 136 | 20230713 | 171900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 137 | 20230713 | 171800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 138 | 20230713 | 171700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 139 | 20230713 | 171600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 140 | 20230713 | 171500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 141 | 20230713 | 171400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 142 | 20230713 | 171300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 143 | 20230713 | 171200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 144 | 20230713 | 171100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 145 | 20230713 | 171000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 146 | 20230713 | 170900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 147 | 20230713 | 170800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 148 | 20230713 | 170700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 149 | 20230713 | 170600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 150 | 20230713 | 170500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 151 | 20230713 | 170400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 152 | 20230713 | 170300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 153 | 20230713 | 170200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 154 | 20230713 | 170100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 155 | 20230713 | 170000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 156 | 20230713 | 165900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 157 | 20230713 | 165800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 158 | 20230713 | 165700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 159 | 20230713 | 165600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 160 | 20230713 | 165500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 161 | 20230713 | 165400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 162 | 20230713 | 165300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 163 | 20230713 | 165200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 164 | 20230713 | 165100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 165 | 20230713 | 165000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 166 | 20230713 | 164900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 167 | 20230713 | 164800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 168 | 20230713 | 164700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 169 | 20230713 | 164600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 170 | 20230713 | 164500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 171 | 20230713 | 164400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 172 | 20230713 | 164300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 173 | 20230713 | 164200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 174 | 20230713 | 164100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 175 | 20230713 | 164000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 176 | 20230713 | 163900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 177 | 20230713 | 163800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 178 | 20230713 | 163700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 179 | 20230713 | 163600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 180 | 20230713 | 163500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 181 | 20230713 | 163400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 182 | 20230713 | 163300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 183 | 20230713 | 163200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 184 | 20230713 | 163100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 185 | 20230713 | 163000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 186 | 20230713 | 162900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 187 | 20230713 | 162800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 188 | 20230713 | 162700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 189 | 20230713 | 162600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 190 | 20230713 | 162500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 191 | 20230713 | 162400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 192 | 20230713 | 162300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 193 | 20230713 | 162200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 194 | 20230713 | 162100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 195 | 20230713 | 162000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 196 | 20230713 | 161900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 197 | 20230713 | 161800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 198 | 20230713 | 161700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 199 | 20230713 | 161600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 200 | 20230713 | 161500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 201 | 20230713 | 161400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 202 | 20230713 | 161300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 203 | 20230713 | 161200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 204 | 20230713 | 161100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 205 | 20230713 | 161000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 206 | 20230713 | 160900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 207 | 20230713 | 160800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 208 | 20230713 | 160700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 209 | 20230713 | 160600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 210 | 20230713 | 160500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20230713 | 160400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 212 | 20230713 | 160300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 213 | 20230713 | 160200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 214 | 20230713 | 160100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 215 | 20230713 | 160000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20230713 | 155900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20230713 | 155800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 218 | 20230713 | 155700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 219 | 20230713 | 155600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 220 | 20230713 | 155500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 221 | 20230713 | 155400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 222 | 20230713 | 155300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 223 | 20230713 | 155200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 224 | 20230713 | 155100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 225 | 20230713 | 155000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 226 | 20230713 | 154900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 227 | 20230713 | 154800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 228 | 20230713 | 154700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 229 | 20230713 | 154600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 230 | 20230713 | 154500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 231 | 20230713 | 154400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 232 | 20230713 | 154300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 233 | 20230713 | 154200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 234 | 20230713 | 154100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 235 | 20230713 | 154000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 236 | 20230713 | 153900 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20230713 | 153800 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 238 | 20230713 | 153700 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 239 | 20230713 | 153600 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 240 | 20230713 | 153500 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 241 | 20230713 | 153400 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 242 | 20230713 | 153300 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 243 | 20230713 | 153200 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 244 | 20230713 | 153100 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 245 | 20230713 | 153000 | 4009950410 | 6680 | 6680 | 6680 | 6680 | 6848 |
| 246 | 20230713 | 152900 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 247 | 20230713 | 152800 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 248 | 20230713 | 152700 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 249 | 20230713 | 152600 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 250 | 20230713 | 152500 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 251 | 20230713 | 152400 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 252 | 20230713 | 152300 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 253 | 20230713 | 152200 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 254 | 20230713 | 152100 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 255 | 20230713 | 152000 | 3964205770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 256 | 20230713 | 151900 | 3964205770 | 6680 | 6700 | 6740 | 6680 | 1024 |
| 257 | 20230713 | 151800 | 3957337840 | 6700 | 6720 | 6720 | 6700 | 66 |
| 258 | 20230713 | 151700 | 3956895240 | 6720 | 6720 | 6720 | 6710 | 519 |
| 259 | 20230713 | 151600 | 3953412720 | 6710 | 6710 | 6710 | 6710 | 500 |
| 260 | 20230713 | 151500 | 3950057720 | 6740 | 6730 | 6740 | 6720 | 86 |
| 261 | 20230713 | 151400 | 3949478960 | 6740 | 6730 | 6740 | 6730 | 711 |
| 262 | 20230713 | 151300 | 3944691850 | 6750 | 6760 | 6760 | 6720 | 14 |
| 263 | 20230713 | 151200 | 3944597300 | 6720 | 6770 | 6780 | 6720 | 361 |
| 264 | 20230713 | 151100 | 3942167600 | 6770 | 6790 | 6790 | 6740 | 2433 |
| 265 | 20230713 | 151000 | 3925736860 | 6790 | 6790 | 6790 | 6750 | 1150 |
| 266 | 20230713 | 150900 | 3917938400 | 6790 | 6770 | 6790 | 6740 | 2601 |
| 267 | 20230713 | 150800 | 3900307640 | 6780 | 6690 | 6790 | 6690 | 8226 |
| 268 | 20230713 | 150700 | 3844873000 | 6690 | 6690 | 6690 | 6670 | 363 |
| 269 | 20230713 | 150600 | 3842444610 | 6700 | 6700 | 6700 | 6700 | 381 |
| 270 | 20230713 | 150500 | 3839891910 | 6700 | 6680 | 6700 | 6650 | 3289 |
| 271 | 20230713 | 150400 | 3817911690 | 6680 | 6660 | 6680 | 6650 | 91 |
| 272 | 20230713 | 150300 | 3817306270 | 6690 | 6690 | 6700 | 6650 | 11589 |
| 273 | 20230713 | 150200 | 3739786130 | 6700 | 6700 | 6700 | 6700 | 13 |
| 274 | 20230713 | 150100 | 3739699030 | 6700 | 6700 | 6720 | 6700 | 171 |
| 275 | 20230713 | 150000 | 3738553250 | 6700 | 6650 | 6700 | 6650 | 4740 |
| 276 | 20230713 | 145900 | 3706951470 | 6650 | 6650 | 6650 | 6640 | 582 |
| 277 | 20230713 | 145800 | 3703086010 | 6630 | 6650 | 6650 | 6630 | 3723 |
| 278 | 20230713 | 145700 | 3678332060 | 6660 | 6660 | 6670 | 6660 | 552 |
| 279 | 20230713 | 145600 | 3674655720 | 6670 | 6670 | 6670 | 6670 | 2 |
| 280 | 20230713 | 145500 | 3674642380 | 6660 | 6650 | 6660 | 6650 | 1485 |
| 281 | 20230713 | 145400 | 3664766210 | 6650 | 6650 | 6650 | 6650 | 28 |
| 282 | 20230713 | 145300 | 3664580010 | 6650 | 6630 | 6650 | 6630 | 682 |
| 283 | 20230713 | 145200 | 3660054980 | 6650 | 6630 | 6650 | 6630 | 10 |
| 284 | 20230713 | 145100 | 3659988520 | 6650 | 6630 | 6650 | 6630 | 1694 |
| 285 | 20230713 | 145000 | 3648748650 | 6630 | 6630 | 6630 | 6630 | 2870 |
| 286 | 20230713 | 144900 | 3629720550 | 6620 | 6630 | 6630 | 6620 | 533 |
| 287 | 20230713 | 144800 | 3626191770 | 6620 | 6630 | 6630 | 6620 | 1783 |
| 288 | 20230713 | 144700 | 3614385990 | 6620 | 6640 | 6640 | 6620 | 4552 |
| 289 | 20230713 | 144600 | 3584202130 | 6640 | 6660 | 6660 | 6640 | 3206 |
| 290 | 20230713 | 144500 | 3562870370 | 6670 | 6670 | 6670 | 6670 | 1059 |
| 291 | 20230713 | 144400 | 3555806840 | 6680 | 6670 | 6680 | 6670 | 844 |
| 292 | 20230713 | 144300 | 3550177350 | 6670 | 6670 | 6670 | 6660 | 1924 |
| 293 | 20230713 | 144200 | 3537347440 | 6660 | 6670 | 6670 | 6660 | 865 |
| 294 | 20230713 | 144100 | 3531581180 | 6670 | 6670 | 6670 | 6660 | 1210 |
| 295 | 20230713 | 144000 | 3523511480 | 6670 | 6660 | 6670 | 6660 | 630 |
| 296 | 20230713 | 143900 | 3519315600 | 6660 | 6660 | 6660 | 6660 | 400 |
| 297 | 20230713 | 143800 | 3516651600 | 6660 | 6650 | 6660 | 6650 | 301 |
| 298 | 20230713 | 143700 | 3514647240 | 6650 | 6660 | 6660 | 6650 | 1841 |
| 299 | 20230713 | 143600 | 3502396180 | 6660 | 6650 | 6660 | 6650 | 1040 |
| 300 | 20230713 | 143500 | 3495472780 | 6650 | 6660 | 6660 | 6650 | 1265 |
| 301 | 20230713 | 143400 | 3487048890 | 6660 | 6680 | 6680 | 6660 | 1933 |
| 302 | 20230713 | 143300 | 3474153740 | 6700 | 6690 | 6710 | 6680 | 859 |
| 303 | 20230713 | 143200 | 3468401340 | 6710 | 6680 | 6710 | 6680 | 1204 |
| 304 | 20230713 | 143100 | 3460335610 | 6700 | 6700 | 6710 | 6690 | 1261 |
| 305 | 20230713 | 143000 | 3451884060 | 6700 | 6630 | 6710 | 6630 | 6952 |
| 306 | 20230713 | 142900 | 3405517490 | 6640 | 6640 | 6640 | 6630 | 5790 |
| 307 | 20230713 | 142800 | 3367122530 | 6640 | 6640 | 6650 | 6640 | 353 |
| 308 | 20230713 | 142700 | 3364778360 | 6640 | 6660 | 6660 | 6640 | 6556 |
| 309 | 20230713 | 142600 | 3321170070 | 6670 | 6680 | 6680 | 6660 | 6395 |
| 310 | 20230713 | 142500 | 3278559750 | 6680 | 6680 | 6680 | 6680 | 836 |
| 311 | 20230713 | 142400 | 3272975270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 312 | 20230713 | 142300 | 3272975270 | 6680 | 6700 | 6700 | 6680 | 1470 |
| 313 | 20230713 | 142200 | 3263146790 | 6700 | 6700 | 6700 | 6700 | 1 |
| 314 | 20230713 | 142100 | 3263140090 | 6700 | 6700 | 6700 | 6700 | 979 |
| 315 | 20230713 | 142000 | 3256580790 | 6700 | 6690 | 6700 | 6690 | 933 |
| 316 | 20230713 | 141900 | 3250332690 | 6670 | 6670 | 6670 | 6670 | 1 |
| 317 | 20230713 | 141800 | 3250326020 | 6680 | 6670 | 6690 | 6670 | 6725 |
| 318 | 20230713 | 141700 | 3205458400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 319 | 20230713 | 141600 | 3205458400 | 6670 | 6670 | 6670 | 6670 | 1 |
| 320 | 20230713 | 141500 | 3205451730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 321 | 20230713 | 141400 | 3205451730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 322 | 20230713 | 141300 | 3205451730 | 6670 | 6650 | 6670 | 6650 | 60 |
| 323 | 20230713 | 141200 | 3205051730 | 6650 | 6650 | 6650 | 6650 | 280 |
| 324 | 20230713 | 141100 | 3203189730 | 6650 | 6650 | 6650 | 6650 | 10 |
| 325 | 20230713 | 141000 | 3203123230 | 6650 | 6670 | 6670 | 6650 | 275 |
| 326 | 20230713 | 140900 | 3201291200 | 6650 | 6670 | 6670 | 6650 | 10033 |
| 327 | 20230713 | 140800 | 3134499530 | 6670 | 6670 | 6670 | 6670 | 100 |
| 328 | 20230713 | 140700 | 3133832530 | 6670 | 6680 | 6680 | 6670 | 3245 |
| 329 | 20230713 | 140600 | 3112188370 | 6680 | 6680 | 6680 | 6680 | 312 |
| 330 | 20230713 | 140500 | 3110104210 | 6670 | 6670 | 6670 | 6670 | 500 |
| 331 | 20230713 | 140400 | 3106769210 | 6670 | 6680 | 6680 | 6670 | 914 |
| 332 | 20230713 | 140300 | 3100664950 | 6690 | 6690 | 6690 | 6690 | 1923 |
| 333 | 20230713 | 140200 | 3087800080 | 6690 | 6690 | 6690 | 6690 | 0 |
| 334 | 20230713 | 140100 | 3087800080 | 6690 | 6690 | 6690 | 6690 | 1 |
| 335 | 20230713 | 140000 | 3087793390 | 6690 | 6700 | 6700 | 6690 | 437 |
| 336 | 20230713 | 135900 | 3084869340 | 6700 | 6700 | 6710 | 6690 | 5443 |
| 337 | 20230713 | 135800 | 3048391270 | 6710 | 6690 | 6710 | 6670 | 10174 |
| 338 | 20230713 | 135700 | 2980324870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 339 | 20230713 | 135600 | 2980324870 | 6690 | 6660 | 6690 | 6660 | 3002 |
| 340 | 20230713 | 135500 | 2960277730 | 6660 | 6660 | 6660 | 6660 | 0 |
| 341 | 20230713 | 135400 | 2960277730 | 6660 | 6670 | 6670 | 6660 | 155 |
| 342 | 20230713 | 135300 | 2959245390 | 6670 | 6680 | 6680 | 6670 | 3714 |
| 343 | 20230713 | 135200 | 2934460860 | 6680 | 6680 | 6680 | 6680 | 744 |
| 344 | 20230713 | 135100 | 2929490940 | 6690 | 6680 | 6690 | 6680 | 16 |
| 345 | 20230713 | 135000 | 2929383910 | 6690 | 6690 | 6690 | 6680 | 1925 |
| 346 | 20230713 | 134900 | 2916510090 | 6680 | 6680 | 6690 | 6670 | 949 |
| 347 | 20230713 | 134800 | 2910172430 | 6680 | 6670 | 6680 | 6670 | 1124 |
| 348 | 20230713 | 134700 | 2902675320 | 6670 | 6650 | 6670 | 6650 | 71 |
| 349 | 20230713 | 134600 | 2902202150 | 6650 | 6650 | 6680 | 6650 | 2422 |
| 350 | 20230713 | 134500 | 2886093820 | 6670 | 6680 | 6680 | 6650 | 6500 |
| 351 | 20230713 | 134400 | 2842861980 | 6680 | 6670 | 6680 | 6650 | 3852 |
| 352 | 20230713 | 134300 | 2817204500 | 6690 | 6690 | 6690 | 6670 | 581 |
| 353 | 20230713 | 134200 | 2813317630 | 6690 | 6670 | 6690 | 6670 | 48 |
| 354 | 20230713 | 134100 | 2812997310 | 6670 | 6660 | 6670 | 6660 | 413 |
| 355 | 20230713 | 134000 | 2810244540 | 6660 | 6670 | 6670 | 6650 | 2346 |
| 356 | 20230713 | 133900 | 2794620170 | 6660 | 6670 | 6670 | 6660 | 2287 |
| 357 | 20230713 | 133800 | 2779388330 | 6670 | 6670 | 6670 | 6660 | 7774 |
| 358 | 20230713 | 133700 | 2727540750 | 6680 | 6690 | 6690 | 6680 | 1674 |
| 359 | 20230713 | 133600 | 2716358370 | 6690 | 6690 | 6690 | 6690 | 0 |
| 360 | 20230713 | 133500 | 2716358370 | 6690 | 6690 | 6690 | 6690 | 0 |
| 361 | 20230713 | 133400 | 2716358370 | 6690 | 6700 | 6700 | 6690 | 2407 |
| 362 | 20230713 | 133300 | 2700254540 | 6700 | 6720 | 6720 | 6700 | 3281 |
| 363 | 20230713 | 133200 | 2678264620 | 6720 | 6710 | 6720 | 6710 | 122 |
| 364 | 20230713 | 133100 | 2677445560 | 6710 | 6710 | 6710 | 6710 | 1 |
| 365 | 20230713 | 133000 | 2677438850 | 6700 | 6710 | 6710 | 6700 | 13 |
| 366 | 20230713 | 132900 | 2677351720 | 6710 | 6720 | 6720 | 6710 | 2991 |
| 367 | 20230713 | 132800 | 2657281110 | 6720 | 6720 | 6720 | 6720 | 20 |
| 368 | 20230713 | 132700 | 2657146710 | 6710 | 6710 | 6710 | 6710 | 17 |
| 369 | 20230713 | 132600 | 2657032640 | 6710 | 6720 | 6720 | 6710 | 497 |
| 370 | 20230713 | 132500 | 2653697260 | 6720 | 6720 | 6720 | 6720 | 0 |
| 371 | 20230713 | 132400 | 2653697260 | 6720 | 6720 | 6720 | 6710 | 650 |
| 372 | 20230713 | 132300 | 2649334260 | 6710 | 6710 | 6710 | 6710 | 0 |
| 373 | 20230713 | 132200 | 2649334260 | 6710 | 6710 | 6710 | 6710 | 458 |
| 374 | 20230713 | 132100 | 2646261080 | 6710 | 6700 | 6710 | 6700 | 1074 |
| 375 | 20230713 | 132000 | 2639065260 | 6700 | 6690 | 6700 | 6690 | 520 |
| 376 | 20230713 | 131900 | 2635581350 | 6700 | 6700 | 6700 | 6700 | 789 |
| 377 | 20230713 | 131800 | 2630295050 | 6710 | 6710 | 6710 | 6710 | 15 |
| 378 | 20230713 | 131700 | 2630194400 | 6710 | 6710 | 6710 | 6710 | 1 |
| 379 | 20230713 | 131600 | 2630187690 | 6690 | 6690 | 6700 | 6690 | 114 |
| 380 | 20230713 | 131500 | 2629424770 | 6700 | 6700 | 6700 | 6700 | 1597 |
| 381 | 20230713 | 131400 | 2618724870 | 6690 | 6700 | 6700 | 6690 | 80 |
| 382 | 20230713 | 131300 | 2618188880 | 6700 | 6700 | 6700 | 6700 | 0 |
| 383 | 20230713 | 131200 | 2618188880 | 6700 | 6700 | 6700 | 6690 | 338 |
| 384 | 20230713 | 131100 | 2615924360 | 6700 | 6710 | 6710 | 6690 | 343 |
| 385 | 20230713 | 131000 | 2613625000 | 6690 | 6690 | 6690 | 6690 | 1 |
| 386 | 20230713 | 130900 | 2613618310 | 6710 | 6710 | 6710 | 6710 | 126 |
| 387 | 20230713 | 130800 | 2612772850 | 6710 | 6690 | 6710 | 6650 | 16040 |
| 388 | 20230713 | 130700 | 2505649960 | 6690 | 6700 | 6700 | 6690 | 82 |
| 389 | 20230713 | 130600 | 2505100570 | 6700 | 6690 | 6700 | 6690 | 105 |
| 390 | 20230713 | 130500 | 2504398070 | 6700 | 6700 | 6710 | 6700 | 2505 |
| 391 | 20230713 | 130400 | 2487613570 | 6700 | 6700 | 6700 | 6700 | 566 |
| 392 | 20230713 | 130300 | 2483821370 | 6700 | 6700 | 6700 | 6700 | 601 |
| 393 | 20230713 | 130200 | 2479794670 | 6710 | 6710 | 6710 | 6700 | 3580 |
| 394 | 20230713 | 130100 | 2455773540 | 6710 | 6710 | 6710 | 6710 | 100 |
| 395 | 20230713 | 130000 | 2455102540 | 6710 | 6710 | 6710 | 6710 | 361 |
| 396 | 20230713 | 125900 | 2452680230 | 6710 | 6710 | 6710 | 6700 | 771 |
| 397 | 20230713 | 125800 | 2447509630 | 6710 | 6720 | 6720 | 6710 | 23 |
| 398 | 20230713 | 125700 | 2447355140 | 6720 | 6720 | 6720 | 6720 | 400 |
| 399 | 20230713 | 125600 | 2444667140 | 6710 | 6710 | 6710 | 6710 | 1 |
| 400 | 20230713 | 125500 | 2444660430 | 6710 | 6710 | 6710 | 6710 | 148 |
| 401 | 20230713 | 125400 | 2443667350 | 6710 | 6710 | 6710 | 6700 | 968 |
| 402 | 20230713 | 125300 | 2437172100 | 6700 | 6710 | 6710 | 6700 | 2889 |
| 403 | 20230713 | 125200 | 2417786930 | 6710 | 6710 | 6720 | 6710 | 211 |
| 404 | 20230713 | 125100 | 2416369150 | 6720 | 6710 | 6730 | 6710 | 408 |
| 405 | 20230713 | 125000 | 2413627350 | 6710 | 6730 | 6740 | 6710 | 3993 |
| 406 | 20230713 | 124900 | 2386771300 | 6740 | 6780 | 6780 | 6730 | 14797 |
| 407 | 20230713 | 124800 | 2286893320 | 6770 | 6780 | 6790 | 6770 | 4115 |
| 408 | 20230713 | 124700 | 2259029590 | 6790 | 6780 | 6790 | 6780 | 4977 |
| 409 | 20230713 | 124600 | 2225285500 | 6800 | 6800 | 6820 | 6790 | 3586 |
| 410 | 20230713 | 124500 | 2200933700 | 6800 | 6820 | 6820 | 6800 | 1105 |
| 411 | 20230713 | 124400 | 2193409610 | 6800 | 6800 | 6800 | 6800 | 168 |
| 412 | 20230713 | 124300 | 2192267210 | 6820 | 6820 | 6820 | 6790 | 1476 |
| 413 | 20230713 | 124200 | 2182237360 | 6810 | 6820 | 6820 | 6810 | 795 |
| 414 | 20230713 | 124100 | 2176823400 | 6810 | 6810 | 6810 | 6810 | 22 |
| 415 | 20230713 | 124000 | 2176673580 | 6800 | 6800 | 6800 | 6800 | 2276 |
| 416 | 20230713 | 123900 | 2161196780 | 6800 | 6800 | 6800 | 6800 | 150 |
| 417 | 20230713 | 123800 | 2160176780 | 6800 | 6800 | 6800 | 6800 | 140 |
| 418 | 20230713 | 123700 | 2159224780 | 6800 | 6790 | 6800 | 6780 | 584 |
| 419 | 20230713 | 123600 | 2155259490 | 6780 | 6780 | 6780 | 6780 | 582 |
| 420 | 20230713 | 123500 | 2151313530 | 6770 | 6770 | 6770 | 6770 | 109 |
| 421 | 20230713 | 123400 | 2150575600 | 6770 | 6780 | 6780 | 6770 | 272 |
| 422 | 20230713 | 123300 | 2148734150 | 6770 | 6770 | 6770 | 6760 | 401 |
| 423 | 20230713 | 123200 | 2146022370 | 6760 | 6770 | 6770 | 6760 | 21 |
| 424 | 20230713 | 123100 | 2145880210 | 6760 | 6770 | 6770 | 6760 | 1000 |
| 425 | 20230713 | 123000 | 2139114250 | 6770 | 6770 | 6770 | 6770 | 1 |
| 426 | 20230713 | 122900 | 2139107480 | 6770 | 6770 | 6770 | 6770 | 1301 |
| 427 | 20230713 | 122800 | 2130299710 | 6770 | 6770 | 6770 | 6770 | 0 |
| 428 | 20230713 | 122700 | 2130299710 | 6770 | 6770 | 6770 | 6770 | 0 |
| 429 | 20230713 | 122600 | 2130299710 | 6770 | 6780 | 6780 | 6770 | 369 |
| 430 | 20230713 | 122500 | 2127800390 | 6770 | 6770 | 6770 | 6770 | 0 |
| 431 | 20230713 | 122400 | 2127800390 | 6770 | 6770 | 6770 | 6770 | 0 |
| 432 | 20230713 | 122300 | 2127800390 | 6770 | 6770 | 6770 | 6770 | 0 |
| 433 | 20230713 | 122200 | 2127800390 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20230713 | 122100 | 2127800390 | 6770 | 6770 | 6770 | 6770 | 1 |
| 435 | 20230713 | 122000 | 2127793620 | 6770 | 6770 | 6770 | 6770 | 920 |
| 436 | 20230713 | 121900 | 2121565220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 437 | 20230713 | 121800 | 2121565220 | 6770 | 6790 | 6790 | 6770 | 627 |
| 438 | 20230713 | 121700 | 2117320130 | 6800 | 6800 | 6800 | 6800 | 0 |
| 439 | 20230713 | 121600 | 2117320130 | 6800 | 6800 | 6800 | 6790 | 1403 |
| 440 | 20230713 | 121500 | 2107779920 | 6800 | 6800 | 6800 | 6770 | 4723 |
| 441 | 20230713 | 121400 | 2075671860 | 6800 | 6770 | 6800 | 6770 | 3896 |
| 442 | 20230713 | 121300 | 2049229320 | 6790 | 6780 | 6790 | 6770 | 1557 |
| 443 | 20230713 | 121200 | 2038682350 | 6780 | 6800 | 6800 | 6780 | 164 |
| 444 | 20230713 | 121100 | 2037567230 | 6780 | 6800 | 6800 | 6780 | 41 |
| 445 | 20230713 | 121000 | 2037288450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 446 | 20230713 | 120900 | 2037288450 | 6770 | 6780 | 6780 | 6770 | 280 |
| 447 | 20230713 | 120800 | 2035391560 | 6780 | 6790 | 6790 | 6780 | 1000 |
| 448 | 20230713 | 120700 | 2028609400 | 6780 | 6800 | 6800 | 6780 | 1196 |
| 449 | 20230713 | 120600 | 2020490540 | 6790 | 6790 | 6790 | 6790 | 62 |
| 450 | 20230713 | 120500 | 2020069560 | 6800 | 6800 | 6800 | 6800 | 10 |
| 451 | 20230713 | 120400 | 2020001560 | 6800 | 6780 | 6800 | 6780 | 128 |
| 452 | 20230713 | 120300 | 2019133500 | 6780 | 6800 | 6800 | 6780 | 8 |
| 453 | 20230713 | 120200 | 2019079120 | 6800 | 6780 | 6800 | 6780 | 120 |
| 454 | 20230713 | 120100 | 2018265120 | 6770 | 6780 | 6800 | 6770 | 4335 |
| 455 | 20230713 | 120000 | 1988844470 | 6780 | 6780 | 6780 | 6780 | 10 |
| 456 | 20230713 | 115900 | 1988776670 | 6780 | 6800 | 6800 | 6780 | 1025 |
| 457 | 20230713 | 115800 | 1981825240 | 6790 | 6820 | 6820 | 6790 | 392 |
| 458 | 20230713 | 115700 | 1979159420 | 6820 | 6820 | 6820 | 6820 | 11 |
| 459 | 20230713 | 115600 | 1979084400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 460 | 20230713 | 115500 | 1979084400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 461 | 20230713 | 115400 | 1979084400 | 6830 | 6830 | 6830 | 6830 | 504 |
| 462 | 20230713 | 115300 | 1975642080 | 6830 | 6830 | 6840 | 6830 | 2226 |
| 463 | 20230713 | 115200 | 1960438470 | 6820 | 6790 | 6820 | 6770 | 15886 |
| 464 | 20230713 | 115100 | 1852657710 | 6790 | 6780 | 6790 | 6780 | 437 |
| 465 | 20230713 | 115000 | 1849694830 | 6780 | 6790 | 6790 | 6780 | 5156 |
| 466 | 20230713 | 114900 | 1814735590 | 6790 | 6790 | 6790 | 6790 | 1046 |
| 467 | 20230713 | 114800 | 1807633250 | 6800 | 6800 | 6800 | 6790 | 5890 |
| 468 | 20230713 | 114700 | 1767627030 | 6800 | 6820 | 6820 | 6800 | 5000 |
| 469 | 20230713 | 114600 | 1733574000 | 6820 | 6820 | 6820 | 6820 | 3 |
| 470 | 20230713 | 114500 | 1733553540 | 6840 | 6840 | 6840 | 6840 | 0 |
| 471 | 20230713 | 114400 | 1733553540 | 6840 | 6840 | 6840 | 6840 | 21 |
| 472 | 20230713 | 114300 | 1733409900 | 6820 | 6820 | 6820 | 6820 | 3349 |
| 473 | 20230713 | 114200 | 1710569720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 474 | 20230713 | 114100 | 1710569720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 475 | 20230713 | 114000 | 1710569720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 476 | 20230713 | 113900 | 1710569720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 477 | 20230713 | 113800 | 1710569720 | 6800 | 6800 | 6800 | 6800 | 150 |
| 478 | 20230713 | 113700 | 1709549720 | 6800 | 6840 | 6840 | 6800 | 8165 |
| 479 | 20230713 | 113600 | 1653994520 | 6850 | 6850 | 6850 | 6810 | 4336 |
| 480 | 20230713 | 113500 | 1624406960 | 6860 | 6860 | 6860 | 6860 | 77 |
| 481 | 20230713 | 113400 | 1623878740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 482 | 20230713 | 113300 | 1623878740 | 6860 | 6850 | 6860 | 6850 | 11 |
| 483 | 20230713 | 113200 | 1623803380 | 6860 | 6860 | 6860 | 6860 | 1 |
| 484 | 20230713 | 113100 | 1623796520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 485 | 20230713 | 113000 | 1623796520 | 6860 | 6860 | 6860 | 6860 | 4 |
| 486 | 20230713 | 112900 | 1623769080 | 6850 | 6850 | 6850 | 6850 | 100 |
| 487 | 20230713 | 112800 | 1623084080 | 6860 | 6860 | 6860 | 6860 | 3 |
| 488 | 20230713 | 112700 | 1623063500 | 6860 | 6840 | 6860 | 6840 | 869 |
| 489 | 20230713 | 112600 | 1617119520 | 6840 | 6830 | 6840 | 6830 | 47 |
| 490 | 20230713 | 112500 | 1616798480 | 6840 | 6840 | 6840 | 6840 | 106 |
| 491 | 20230713 | 112400 | 1616073440 | 6830 | 6830 | 6830 | 6800 | 5514 |
| 492 | 20230713 | 112300 | 1578516410 | 6820 | 6820 | 6820 | 6820 | 54 |
| 493 | 20230713 | 112200 | 1578148130 | 6820 | 6830 | 6830 | 6810 | 3549 |
| 494 | 20230713 | 112100 | 1553951190 | 6820 | 6840 | 6880 | 6820 | 4065 |
| 495 | 20230713 | 112000 | 1526184350 | 6830 | 6840 | 6840 | 6830 | 601 |
| 496 | 20230713 | 111900 | 1522073520 | 6830 | 6840 | 6840 | 6830 | 7 |
| 497 | 20230713 | 111800 | 1522025650 | 6840 | 6840 | 6840 | 6840 | 43 |
| 498 | 20230713 | 111700 | 1521731530 | 6840 | 6840 | 6840 | 6840 | 985 |
| 499 | 20230713 | 111600 | 1514994130 | 6840 | 6840 | 6840 | 6840 | 0 |
| 500 | 20230713 | 111500 | 1514994130 | 6840 | 6860 | 6890 | 6840 | 4486 |
| 501 | 20230713 | 111400 | 1484229650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 502 | 20230713 | 111300 | 1484229650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 503 | 20230713 | 111200 | 1484229650 | 6850 | 6860 | 6860 | 6850 | 1730 |
| 504 | 20230713 | 111100 | 1472378150 | 6850 | 6860 | 6860 | 6850 | 612 |
| 505 | 20230713 | 111000 | 1468182080 | 6870 | 6900 | 6900 | 6870 | 51 |
| 506 | 20230713 | 110900 | 1467831680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 507 | 20230713 | 110800 | 1467831680 | 6850 | 6850 | 6850 | 6850 | 777 |
| 508 | 20230713 | 110700 | 1462509230 | 6860 | 6910 | 6910 | 6860 | 450 |
| 509 | 20230713 | 110600 | 1459418190 | 6860 | 6860 | 6910 | 6860 | 203 |
| 510 | 20230713 | 110500 | 1458025510 | 6910 | 6860 | 6910 | 6850 | 329 |
| 511 | 20230713 | 110400 | 1455768540 | 6850 | 6860 | 6860 | 6850 | 105 |
| 512 | 20230713 | 110300 | 1455048250 | 6870 | 6910 | 6910 | 6840 | 2116 |
| 513 | 20230713 | 110200 | 1440550420 | 6870 | 6870 | 6870 | 6870 | 0 |
| 514 | 20230713 | 110100 | 1440550420 | 6870 | 6880 | 6880 | 6870 | 400 |
| 515 | 20230713 | 110000 | 1437801400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20230713 | 105900 | 1437801400 | 6880 | 6890 | 6890 | 6880 | 100 |
| 517 | 20230713 | 105800 | 1437112900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 518 | 20230713 | 105700 | 1437112900 | 6910 | 6900 | 6910 | 6900 | 523 |
| 519 | 20230713 | 105600 | 1433503970 | 6920 | 6880 | 6920 | 6880 | 203 |
| 520 | 20230713 | 105500 | 1432105780 | 6890 | 6890 | 6890 | 6890 | 0 |
| 521 | 20230713 | 105400 | 1432105780 | 6890 | 6850 | 6890 | 6850 | 5 |
| 522 | 20230713 | 105300 | 1432071490 | 6870 | 6910 | 6910 | 6870 | 505 |
| 523 | 20230713 | 105200 | 1428601350 | 6910 | 6910 | 6940 | 6870 | 2381 |
| 524 | 20230713 | 105100 | 1412199400 | 6940 | 6930 | 6950 | 6930 | 302 |
| 525 | 20230713 | 105000 | 1410106510 | 6950 | 6910 | 6950 | 6880 | 2001 |
| 526 | 20230713 | 104900 | 1396316370 | 6960 | 6910 | 6960 | 6910 | 2 |
| 527 | 20230713 | 104800 | 1396302500 | 6970 | 6970 | 6970 | 6910 | 2145 |
| 528 | 20230713 | 104700 | 1381466650 | 6920 | 6980 | 6980 | 6920 | 2003 |
| 529 | 20230713 | 104600 | 1367585560 | 6950 | 6950 | 6950 | 6950 | 1 |
| 530 | 20230713 | 104500 | 1367578610 | 6980 | 6970 | 6980 | 6950 | 431 |
| 531 | 20230713 | 104400 | 1364571460 | 6970 | 6940 | 6970 | 6930 | 4733 |
| 532 | 20230713 | 104300 | 1331654060 | 6940 | 6940 | 6940 | 6940 | 0 |
| 533 | 20230713 | 104200 | 1331654060 | 6940 | 6920 | 6940 | 6920 | 501 |
| 534 | 20230713 | 104100 | 1328181920 | 6930 | 6900 | 6940 | 6900 | 1717 |
| 535 | 20230713 | 104000 | 1316296770 | 6880 | 6900 | 6900 | 6880 | 397 |
| 536 | 20230713 | 103900 | 1313563470 | 6900 | 6900 | 6900 | 6900 | 0 |
| 537 | 20230713 | 103800 | 1313563470 | 6900 | 6900 | 6900 | 6900 | 100 |
| 538 | 20230713 | 103700 | 1312873470 | 6900 | 6900 | 6900 | 6900 | 10 |
| 539 | 20230713 | 103600 | 1312804470 | 6900 | 6900 | 6900 | 6900 | 125 |
| 540 | 20230713 | 103500 | 1311941970 | 6900 | 6900 | 6900 | 6900 | 0 |
| 541 | 20230713 | 103400 | 1311941970 | 6900 | 6900 | 6900 | 6900 | 30 |
| 542 | 20230713 | 103300 | 1311734970 | 6870 | 6870 | 6890 | 6870 | 33 |
| 543 | 20230713 | 103200 | 1311508060 | 6870 | 6880 | 6880 | 6870 | 2842 |
| 544 | 20230713 | 103100 | 1291956150 | 6880 | 6900 | 6900 | 6880 | 2165 |
| 545 | 20230713 | 103000 | 1277045330 | 6930 | 6930 | 6930 | 6930 | 10 |
| 546 | 20230713 | 102900 | 1276976030 | 6940 | 6950 | 6950 | 6930 | 63 |
| 547 | 20230713 | 102800 | 1276539390 | 6930 | 6940 | 6940 | 6930 | 42 |
| 548 | 20230713 | 102700 | 1276248320 | 6960 | 6930 | 6960 | 6920 | 1292 |
| 549 | 20230713 | 102600 | 1267294880 | 6930 | 6900 | 6930 | 6900 | 4960 |
| 550 | 20230713 | 102500 | 1232989820 | 6910 | 6890 | 6910 | 6890 | 522 |
| 551 | 20230713 | 102400 | 1229383870 | 6900 | 6900 | 6900 | 6900 | 2296 |
| 552 | 20230713 | 102300 | 1213541470 | 6900 | 6900 | 6900 | 6900 | 283 |
| 553 | 20230713 | 102200 | 1211588770 | 6900 | 6900 | 6900 | 6900 | 0 |
| 554 | 20230713 | 102100 | 1211588770 | 6900 | 6890 | 6900 | 6890 | 729 |
| 555 | 20230713 | 102000 | 1206561530 | 6880 | 6860 | 6880 | 6850 | 4426 |
| 556 | 20230713 | 101900 | 1176132750 | 6850 | 6850 | 6850 | 6850 | 457 |
| 557 | 20230713 | 101800 | 1173002300 | 6850 | 6850 | 6860 | 6850 | 562 |
| 558 | 20230713 | 101700 | 1169148280 | 6850 | 6850 | 6850 | 6850 | 20 |
| 559 | 20230713 | 101600 | 1169011280 | 6850 | 6830 | 6850 | 6830 | 300 |
| 560 | 20230713 | 101500 | 1166956300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 561 | 20230713 | 101400 | 1166956300 | 6850 | 6850 | 6850 | 6810 | 27 |
| 562 | 20230713 | 101300 | 1166771390 | 6800 | 6800 | 6800 | 6800 | 3372 |
| 563 | 20230713 | 101200 | 1143841790 | 6800 | 6800 | 6800 | 6800 | 1451 |
| 564 | 20230713 | 101100 | 1133974990 | 6790 | 6790 | 6800 | 6790 | 481 |
| 565 | 20230713 | 101000 | 1130707000 | 6790 | 6800 | 6800 | 6790 | 439 |
| 566 | 20230713 | 100900 | 1127725340 | 6800 | 6800 | 6800 | 6780 | 3480 |
| 567 | 20230713 | 100800 | 1104085630 | 6810 | 6800 | 6810 | 6800 | 1861 |
| 568 | 20230713 | 100700 | 1091429820 | 6800 | 6810 | 6810 | 6800 | 36 |
| 569 | 20230713 | 100600 | 1091185000 | 6810 | 6840 | 6840 | 6810 | 4930 |
| 570 | 20230713 | 100500 | 1057567270 | 6870 | 6840 | 6870 | 6840 | 310 |
| 571 | 20230713 | 100400 | 1055446840 | 6840 | 6840 | 6840 | 6840 | 4 |
| 572 | 20230713 | 100300 | 1055419480 | 6820 | 6800 | 6830 | 6790 | 3785 |
| 573 | 20230713 | 100200 | 1029647220 | 6800 | 6810 | 6810 | 6800 | 1430 |
| 574 | 20230713 | 100100 | 1019919720 | 6800 | 6810 | 6810 | 6800 | 6787 |
| 575 | 20230713 | 100000 | 973732270 | 6820 | 6820 | 6830 | 6810 | 2321 |
| 576 | 20230713 | 095900 | 957912220 | 6820 | 6820 | 6820 | 6820 | 2393 |
| 577 | 20230713 | 095800 | 941591960 | 6830 | 6840 | 6850 | 6820 | 6237 |
| 578 | 20230713 | 095700 | 899012440 | 6840 | 6870 | 6870 | 6830 | 9843 |
| 579 | 20230713 | 095600 | 831626390 | 6870 | 6880 | 6900 | 6870 | 1804 |
| 580 | 20230713 | 095500 | 819225970 | 6890 | 6890 | 6890 | 6890 | 0 |
| 581 | 20230713 | 095400 | 819225970 | 6890 | 6870 | 6890 | 6870 | 275 |
| 582 | 20230713 | 095300 | 817331660 | 6870 | 6850 | 6870 | 6850 | 4385 |
| 583 | 20230713 | 095200 | 787257500 | 6850 | 6870 | 6870 | 6850 | 7634 |
| 584 | 20230713 | 095100 | 734891190 | 6870 | 6870 | 6900 | 6870 | 1479 |
| 585 | 20230713 | 095000 | 724726890 | 6900 | 6890 | 6900 | 6870 | 805 |
| 586 | 20230713 | 094900 | 719196120 | 6880 | 6880 | 6890 | 6880 | 851 |
| 587 | 20230713 | 094800 | 713337410 | 6870 | 6910 | 6910 | 6870 | 2776 |
| 588 | 20230713 | 094700 | 694257660 | 6910 | 6930 | 6930 | 6910 | 444 |
| 589 | 20230713 | 094600 | 691184280 | 6930 | 6930 | 6940 | 6930 | 657 |
| 590 | 20230713 | 094500 | 686628790 | 6950 | 6930 | 6950 | 6930 | 742 |
| 591 | 20230713 | 094400 | 681473710 | 6930 | 6930 | 6930 | 6930 | 466 |
| 592 | 20230713 | 094300 | 678244330 | 6910 | 6900 | 6910 | 6900 | 250 |
| 593 | 20230713 | 094200 | 676517050 | 6900 | 6900 | 6900 | 6900 | 1 |
| 594 | 20230713 | 094100 | 676510150 | 6900 | 6900 | 6900 | 6900 | 450 |
| 595 | 20230713 | 094000 | 673405150 | 6890 | 6890 | 6890 | 6890 | 55 |
| 596 | 20230713 | 093900 | 673026200 | 6900 | 6880 | 6900 | 6880 | 264 |
| 597 | 20230713 | 093800 | 671204620 | 6880 | 6900 | 6900 | 6880 | 196 |
| 598 | 20230713 | 093700 | 669852240 | 6900 | 6870 | 6900 | 6870 | 4134 |
| 599 | 20230713 | 093600 | 641416690 | 6880 | 6870 | 6880 | 6870 | 507 |
| 600 | 20230713 | 093500 | 637928730 | 6880 | 6880 | 6880 | 6870 | 493 |
| 601 | 20230713 | 093400 | 634539750 | 6880 | 6880 | 6890 | 6880 | 322 |
| 602 | 20230713 | 093300 | 632324140 | 6900 | 6900 | 6900 | 6900 | 700 |
| 603 | 20230713 | 093200 | 627494140 | 6900 | 6890 | 6900 | 6880 | 147 |
| 604 | 20230713 | 093100 | 626482070 | 6910 | 6890 | 6910 | 6890 | 2468 |
| 605 | 20230713 | 093000 | 609477530 | 6890 | 6910 | 6960 | 6890 | 2699 |
| 606 | 20230713 | 092900 | 590849980 | 6930 | 6930 | 6980 | 6920 | 3226 |
| 607 | 20230713 | 092800 | 568485200 | 6980 | 6880 | 6980 | 6880 | 2203 |
| 608 | 20230713 | 092700 | 553150370 | 6860 | 6870 | 6870 | 6860 | 217 |
| 609 | 20230713 | 092600 | 551659850 | 6860 | 6860 | 6870 | 6860 | 2460 |
| 610 | 20230713 | 092500 | 534780770 | 6870 | 6860 | 6870 | 6860 | 1363 |
| 611 | 20230713 | 092400 | 525419990 | 6860 | 6860 | 6870 | 6860 | 3022 |
| 612 | 20230713 | 092300 | 504684070 | 6860 | 6880 | 6880 | 6860 | 4042 |
| 613 | 20230713 | 092200 | 476898600 | 6880 | 6900 | 6900 | 6880 | 2252 |
| 614 | 20230713 | 092100 | 461394340 | 6900 | 6900 | 6900 | 6890 | 2068 |
| 615 | 20230713 | 092000 | 447125290 | 6910 | 6970 | 6970 | 6910 | 2918 |
| 616 | 20230713 | 091900 | 426930310 | 6950 | 6970 | 6980 | 6940 | 2240 |
| 617 | 20230713 | 091800 | 411337080 | 6970 | 6990 | 6990 | 6940 | 1014 |
| 618 | 20230713 | 091700 | 404278000 | 7000 | 6990 | 7000 | 6990 | 161 |
| 619 | 20230713 | 091600 | 403152260 | 6940 | 6970 | 7000 | 6940 | 3514 |
| 620 | 20230713 | 091500 | 378720270 | 7000 | 6950 | 7000 | 6950 | 2564 |
| 621 | 20230713 | 091400 | 360841390 | 6960 | 6970 | 6970 | 6950 | 5223 |
| 622 | 20230713 | 091300 | 324439400 | 6940 | 6950 | 6970 | 6940 | 1373 |
| 623 | 20230713 | 091200 | 314882060 | 6970 | 6940 | 6970 | 6940 | 2215 |
| 624 | 20230713 | 091100 | 299509420 | 6940 | 6950 | 6950 | 6940 | 314 |
| 625 | 20230713 | 091000 | 297329460 | 6970 | 6970 | 6970 | 6950 | 12 |
| 626 | 20230713 | 090900 | 297245840 | 6970 | 6970 | 6970 | 6930 | 1092 |
| 627 | 20230713 | 090800 | 289641010 | 6960 | 6930 | 6970 | 6930 | 835 |
| 628 | 20230713 | 090700 | 283829470 | 6920 | 6880 | 6920 | 6870 | 1812 |
| 629 | 20230713 | 090600 | 271334140 | 6880 | 6870 | 6890 | 6870 | 5305 |
| 630 | 20230713 | 090500 | 234856680 | 6890 | 6890 | 6890 | 6870 | 2439 |
| 631 | 20230713 | 090400 | 218054630 | 6860 | 6860 | 6910 | 6850 | 7158 |
| 632 | 20230713 | 090300 | 168857180 | 6840 | 6940 | 6950 | 6840 | 10017 |
| 633 | 20230713 | 090200 | 99888710 | 6940 | 6970 | 6970 | 6940 | 3582 |
| 634 | 20230713 | 090100 | 74997450 | 6970 | 6970 | 7030 | 6960 | 1501 |
| 635 | 20230713 | 090000 | 64532200 | 6970 | 7040 | 7040 | 6970 | 9190 |