30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 3 | 20230706 | 191600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20230706 | 191500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20230706 | 191400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20230706 | 191300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20230706 | 191200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20230706 | 191100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20230706 | 191000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20230706 | 190900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20230706 | 190800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20230706 | 190700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20230706 | 190600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20230706 | 190500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20230706 | 190400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20230706 | 190300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20230706 | 190200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20230706 | 190100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20230706 | 190000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20230706 | 185900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20230706 | 185800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20230706 | 185700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20230706 | 185600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20230706 | 185500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20230706 | 185400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20230706 | 185300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20230706 | 185200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20230706 | 185100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20230706 | 185000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20230706 | 184900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20230706 | 184800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20230706 | 184700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 33 | 20230706 | 184600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20230706 | 184500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20230706 | 184400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20230706 | 184300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20230706 | 184200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20230706 | 184100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20230706 | 184000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20230706 | 183900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20230706 | 183800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20230706 | 183700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20230706 | 183600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20230706 | 183500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20230706 | 183400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20230706 | 183300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20230706 | 183200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20230706 | 183100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20230706 | 183000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20230706 | 182900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20230706 | 182800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20230706 | 182700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20230706 | 182600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20230706 | 182500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20230706 | 182400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20230706 | 182300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20230706 | 182200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20230706 | 182100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20230706 | 182000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20230706 | 181900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20230706 | 181800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20230706 | 181700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 63 | 20230706 | 181600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20230706 | 181500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20230706 | 181400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20230706 | 181300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20230706 | 181200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20230706 | 181100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20230706 | 181000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20230706 | 180900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20230706 | 180800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20230706 | 180700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20230706 | 180600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20230706 | 180500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20230706 | 180400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20230706 | 180300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20230706 | 180200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20230706 | 180100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20230706 | 180000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20230706 | 175900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20230706 | 175800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20230706 | 175700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20230706 | 175600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20230706 | 175500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20230706 | 175400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20230706 | 175300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20230706 | 175200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20230706 | 175100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20230706 | 175000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20230706 | 174900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20230706 | 174800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20230706 | 174700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 93 | 20230706 | 174600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20230706 | 174500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20230706 | 174400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20230706 | 174300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20230706 | 174200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20230706 | 174100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20230706 | 174000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20230706 | 173900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20230706 | 173800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20230706 | 173700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20230706 | 173600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20230706 | 173500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20230706 | 173400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20230706 | 173300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20230706 | 173200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20230706 | 173100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20230706 | 173000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20230706 | 172900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20230706 | 172800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20230706 | 172700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20230706 | 172600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20230706 | 172500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20230706 | 172400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20230706 | 172300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20230706 | 172200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20230706 | 172100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20230706 | 172000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20230706 | 171900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20230706 | 171800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20230706 | 171700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 123 | 20230706 | 171600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20230706 | 171500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20230706 | 171400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20230706 | 171300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20230706 | 171200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20230706 | 171100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20230706 | 171000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20230706 | 170900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20230706 | 170800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20230706 | 170700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20230706 | 170600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20230706 | 170500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20230706 | 170400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20230706 | 170300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20230706 | 170200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20230706 | 170100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20230706 | 170000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20230706 | 165900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20230706 | 165800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20230706 | 165700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20230706 | 165600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20230706 | 165500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20230706 | 165400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20230706 | 165300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20230706 | 165200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20230706 | 165100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20230706 | 165000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20230706 | 164900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20230706 | 164800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20230706 | 164700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 153 | 20230706 | 164600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20230706 | 164500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20230706 | 164400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20230706 | 164300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20230706 | 164200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20230706 | 164100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20230706 | 164000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20230706 | 163900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20230706 | 163800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20230706 | 163700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20230706 | 163600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20230706 | 163500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20230706 | 163400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20230706 | 163300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20230706 | 163200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20230706 | 163100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20230706 | 163000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20230706 | 162900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20230706 | 162800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20230706 | 162700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20230706 | 162600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20230706 | 162500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20230706 | 162400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20230706 | 162300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20230706 | 162200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20230706 | 162100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20230706 | 162000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20230706 | 161900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20230706 | 161800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20230706 | 161700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 183 | 20230706 | 161600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20230706 | 161500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20230706 | 161400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20230706 | 161300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20230706 | 161200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20230706 | 161100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20230706 | 161000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20230706 | 160900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20230706 | 160800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20230706 | 160700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20230706 | 160600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20230706 | 160500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20230706 | 160400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20230706 | 160300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20230706 | 160200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20230706 | 160100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20230706 | 160000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20230706 | 155900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20230706 | 155800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20230706 | 155700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20230706 | 155600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20230706 | 155500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20230706 | 155400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20230706 | 155300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20230706 | 155200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20230706 | 155100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20230706 | 155000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20230706 | 154900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20230706 | 154800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20230706 | 154700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 213 | 20230706 | 154600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20230706 | 154500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20230706 | 154400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20230706 | 154300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20230706 | 154200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20230706 | 154100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20230706 | 154000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 220 | 20230706 | 153900 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 221 | 20230706 | 153800 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 222 | 20230706 | 153700 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 223 | 20230706 | 153600 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20230706 | 153500 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 225 | 20230706 | 153400 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20230706 | 153300 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 227 | 20230706 | 153200 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 228 | 20230706 | 153100 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 229 | 20230706 | 153000 | 1524913310 | 5860 | 5860 | 5860 | 5860 | 2501 |
| 230 | 20230706 | 152900 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 231 | 20230706 | 152800 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 232 | 20230706 | 152700 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 233 | 20230706 | 152600 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 234 | 20230706 | 152500 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 235 | 20230706 | 152400 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 236 | 20230706 | 152300 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 237 | 20230706 | 152200 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 238 | 20230706 | 152100 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 239 | 20230706 | 152000 | 1510257450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 240 | 20230706 | 151900 | 1510257450 | 5860 | 5880 | 5890 | 5860 | 731 |
| 241 | 20230706 | 151800 | 1505963580 | 5860 | 5860 | 5860 | 5860 | 6 |
| 242 | 20230706 | 151700 | 1505928420 | 5890 | 5870 | 5890 | 5860 | 208 |
| 243 | 20230706 | 151600 | 1504707290 | 5860 | 5880 | 5880 | 5860 | 696 |
| 244 | 20230706 | 151500 | 1500627540 | 5900 | 5900 | 5910 | 5890 | 1422 |
| 245 | 20230706 | 151400 | 1492249920 | 5910 | 5910 | 5910 | 5900 | 310 |
| 246 | 20230706 | 151300 | 1490420260 | 5890 | 5910 | 5910 | 5890 | 87 |
| 247 | 20230706 | 151200 | 1489906880 | 5890 | 5910 | 5910 | 5890 | 367 |
| 248 | 20230706 | 151100 | 1487741130 | 5900 | 5900 | 5900 | 5890 | 355 |
| 249 | 20230706 | 151000 | 1485646680 | 5890 | 5890 | 5890 | 5890 | 668 |
| 250 | 20230706 | 150900 | 1481712160 | 5900 | 5900 | 5900 | 5900 | 61 |
| 251 | 20230706 | 150800 | 1481352260 | 5910 | 5910 | 5910 | 5910 | 601 |
| 252 | 20230706 | 150700 | 1477800350 | 5890 | 5910 | 5910 | 5890 | 707 |
| 253 | 20230706 | 150600 | 1473623020 | 5900 | 5880 | 5900 | 5880 | 610 |
| 254 | 20230706 | 150500 | 1470032900 | 5880 | 5870 | 5880 | 5860 | 765 |
| 255 | 20230706 | 150400 | 1465539950 | 5870 | 5870 | 5870 | 5860 | 359 |
| 256 | 20230706 | 150300 | 1463433120 | 5850 | 5870 | 5870 | 5850 | 2372 |
| 257 | 20230706 | 150200 | 1449551330 | 5860 | 5860 | 5860 | 5860 | 89 |
| 258 | 20230706 | 150100 | 1449029790 | 5860 | 5870 | 5880 | 5860 | 417 |
| 259 | 20230706 | 150000 | 1446582410 | 5860 | 5890 | 5890 | 5860 | 1471 |
| 260 | 20230706 | 145900 | 1437956700 | 5880 | 5890 | 5890 | 5880 | 172 |
| 261 | 20230706 | 145800 | 1436943770 | 5890 | 5900 | 5900 | 5890 | 4 |
| 262 | 20230706 | 145700 | 1436920200 | 5900 | 5900 | 5900 | 5900 | 0 |
| 263 | 20230706 | 145600 | 1436920200 | 5900 | 5900 | 5900 | 5870 | 6419 |
| 264 | 20230706 | 145500 | 1399121270 | 5900 | 5920 | 5920 | 5900 | 226 |
| 265 | 20230706 | 145400 | 1397785830 | 5920 | 5910 | 5920 | 5910 | 17 |
| 266 | 20230706 | 145300 | 1397685200 | 5910 | 5910 | 5910 | 5910 | 30 |
| 267 | 20230706 | 145200 | 1397507900 | 5910 | 5910 | 5910 | 5910 | 75 |
| 268 | 20230706 | 145100 | 1397064650 | 5910 | 5910 | 5910 | 5910 | 291 |
| 269 | 20230706 | 145000 | 1395344840 | 5930 | 5900 | 5930 | 5890 | 443 |
| 270 | 20230706 | 144900 | 1392733530 | 5900 | 5910 | 5910 | 5900 | 115 |
| 271 | 20230706 | 144800 | 1392053980 | 5900 | 5900 | 5900 | 5900 | 64 |
| 272 | 20230706 | 144700 | 1391676380 | 5900 | 5900 | 5900 | 5900 | 373 |
| 273 | 20230706 | 144600 | 1389475680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 274 | 20230706 | 144500 | 1389475680 | 5900 | 5900 | 5930 | 5900 | 176 |
| 275 | 20230706 | 144400 | 1388434180 | 5900 | 5930 | 5940 | 5900 | 272 |
| 276 | 20230706 | 144300 | 1386827040 | 5930 | 5930 | 5930 | 5930 | 11 |
| 277 | 20230706 | 144200 | 1386761810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 278 | 20230706 | 144100 | 1386761810 | 5890 | 5900 | 5900 | 5890 | 5442 |
| 279 | 20230706 | 144000 | 1354699810 | 5900 | 5930 | 5930 | 5900 | 509 |
| 280 | 20230706 | 143900 | 1351689130 | 5930 | 5930 | 5930 | 5930 | 712 |
| 281 | 20230706 | 143800 | 1347466970 | 5940 | 5940 | 5940 | 5940 | 175 |
| 282 | 20230706 | 143700 | 1346427470 | 5940 | 5940 | 5940 | 5940 | 140 |
| 283 | 20230706 | 143600 | 1345595870 | 5950 | 5940 | 5950 | 5940 | 2 |
| 284 | 20230706 | 143500 | 1345583980 | 5930 | 5940 | 5940 | 5930 | 175 |
| 285 | 20230706 | 143400 | 1344545480 | 5940 | 5940 | 5940 | 5940 | 77 |
| 286 | 20230706 | 143300 | 1344088100 | 5940 | 5940 | 5950 | 5940 | 95 |
| 287 | 20230706 | 143200 | 1343523050 | 5930 | 5960 | 5960 | 5930 | 3031 |
| 288 | 20230706 | 143100 | 1325520590 | 5960 | 5960 | 5960 | 5950 | 971 |
| 289 | 20230706 | 143000 | 1319735900 | 5960 | 5970 | 5970 | 5960 | 980 |
| 290 | 20230706 | 142900 | 1313885400 | 5960 | 5980 | 5980 | 5960 | 93 |
| 291 | 20230706 | 142800 | 1313330640 | 5970 | 5980 | 5980 | 5970 | 78 |
| 292 | 20230706 | 142700 | 1312864950 | 5980 | 5980 | 5980 | 5980 | 67 |
| 293 | 20230706 | 142600 | 1312464290 | 5970 | 5970 | 5970 | 5970 | 219 |
| 294 | 20230706 | 142500 | 1311156860 | 5970 | 5970 | 5970 | 5970 | 159 |
| 295 | 20230706 | 142400 | 1310207630 | 5960 | 5960 | 5970 | 5950 | 359 |
| 296 | 20230706 | 142300 | 1308066750 | 5960 | 5960 | 5960 | 5950 | 360 |
| 297 | 20230706 | 142200 | 1305922170 | 5950 | 5950 | 5950 | 5950 | 102 |
| 298 | 20230706 | 142100 | 1305315270 | 5960 | 5960 | 5960 | 5960 | 151 |
| 299 | 20230706 | 142000 | 1304415310 | 5960 | 5970 | 5970 | 5960 | 158 |
| 300 | 20230706 | 141900 | 1303473620 | 5970 | 5960 | 5970 | 5960 | 100 |
| 301 | 20230706 | 141800 | 1302876870 | 5960 | 5970 | 5970 | 5960 | 215 |
| 302 | 20230706 | 141700 | 1301594330 | 5960 | 5980 | 5990 | 5960 | 622 |
| 303 | 20230706 | 141600 | 1297880580 | 5980 | 5970 | 5980 | 5970 | 241 |
| 304 | 20230706 | 141500 | 1296440410 | 5980 | 5980 | 5980 | 5980 | 335 |
| 305 | 20230706 | 141400 | 1294437110 | 5980 | 5970 | 5980 | 5970 | 150 |
| 306 | 20230706 | 141300 | 1293540860 | 5980 | 5980 | 5980 | 5980 | 213 |
| 307 | 20230706 | 141200 | 1292267120 | 5970 | 5970 | 5970 | 5970 | 312 |
| 308 | 20230706 | 141100 | 1290404480 | 5970 | 5960 | 5970 | 5960 | 515 |
| 309 | 20230706 | 141000 | 1287334330 | 5970 | 5970 | 5980 | 5970 | 327 |
| 310 | 20230706 | 140900 | 1285381490 | 5980 | 5980 | 5980 | 5980 | 248 |
| 311 | 20230706 | 140800 | 1283898450 | 5970 | 5970 | 5970 | 5970 | 50 |
| 312 | 20230706 | 140700 | 1283599950 | 5970 | 5970 | 5970 | 5970 | 65 |
| 313 | 20230706 | 140600 | 1283211900 | 5960 | 5960 | 5960 | 5960 | 34 |
| 314 | 20230706 | 140500 | 1283009260 | 5970 | 5970 | 5970 | 5970 | 75 |
| 315 | 20230706 | 140400 | 1282561510 | 5960 | 5960 | 5980 | 5960 | 567 |
| 316 | 20230706 | 140300 | 1279180560 | 5970 | 5960 | 5970 | 5960 | 10 |
| 317 | 20230706 | 140200 | 1279120950 | 5960 | 5950 | 5960 | 5950 | 103 |
| 318 | 20230706 | 140100 | 1278507350 | 5940 | 5940 | 5940 | 5940 | 179 |
| 319 | 20230706 | 140000 | 1277444090 | 5950 | 5950 | 5950 | 5940 | 254 |
| 320 | 20230706 | 135900 | 1275932800 | 5950 | 5960 | 5960 | 5950 | 364 |
| 321 | 20230706 | 135800 | 1273764970 | 5950 | 5950 | 5950 | 5950 | 0 |
| 322 | 20230706 | 135700 | 1273764970 | 5950 | 5960 | 5960 | 5950 | 203 |
| 323 | 20230706 | 135600 | 1272556370 | 5950 | 5950 | 5950 | 5950 | 80 |
| 324 | 20230706 | 135500 | 1272080370 | 5950 | 5960 | 5960 | 5950 | 90 |
| 325 | 20230706 | 135400 | 1271544120 | 5960 | 5950 | 5980 | 5950 | 402 |
| 326 | 20230706 | 135300 | 1269151930 | 5950 | 5950 | 5950 | 5950 | 1 |
| 327 | 20230706 | 135200 | 1269145980 | 5910 | 5940 | 5950 | 5910 | 911 |
| 328 | 20230706 | 135100 | 1263748320 | 5940 | 5950 | 5950 | 5940 | 39 |
| 329 | 20230706 | 135000 | 1263516650 | 5930 | 5930 | 5930 | 5930 | 245 |
| 330 | 20230706 | 134900 | 1262063800 | 5950 | 5950 | 5950 | 5940 | 101 |
| 331 | 20230706 | 134800 | 1261463520 | 5920 | 5930 | 5940 | 5920 | 490 |
| 332 | 20230706 | 134700 | 1258559060 | 5920 | 5920 | 5920 | 5920 | 0 |
| 333 | 20230706 | 134600 | 1258559060 | 5920 | 5930 | 5930 | 5920 | 354 |
| 334 | 20230706 | 134500 | 1256462990 | 5930 | 5930 | 5930 | 5930 | 75 |
| 335 | 20230706 | 134400 | 1256018240 | 5930 | 5950 | 5950 | 5930 | 94 |
| 336 | 20230706 | 134300 | 1255460680 | 5950 | 5920 | 5950 | 5920 | 185 |
| 337 | 20230706 | 134200 | 1254361090 | 5930 | 5940 | 5940 | 5930 | 19 |
| 338 | 20230706 | 134100 | 1254248250 | 5930 | 5920 | 5930 | 5920 | 353 |
| 339 | 20230706 | 134000 | 1252157740 | 5920 | 5920 | 5920 | 5920 | 116 |
| 340 | 20230706 | 133900 | 1251471020 | 5920 | 5910 | 5920 | 5910 | 136 |
| 341 | 20230706 | 133800 | 1250667240 | 5900 | 5900 | 5900 | 5890 | 306 |
| 342 | 20230706 | 133700 | 1248862150 | 5880 | 5880 | 5880 | 5880 | 2000 |
| 343 | 20230706 | 133600 | 1237102150 | 5870 | 5890 | 5890 | 5870 | 1671 |
| 344 | 20230706 | 133500 | 1227278870 | 5900 | 5900 | 5900 | 5900 | 48 |
| 345 | 20230706 | 133400 | 1226995670 | 5890 | 5900 | 5900 | 5890 | 281 |
| 346 | 20230706 | 133300 | 1225338810 | 5910 | 5900 | 5910 | 5900 | 83 |
| 347 | 20230706 | 133200 | 1224849030 | 5900 | 5900 | 5910 | 5900 | 126 |
| 348 | 20230706 | 133100 | 1224105090 | 5920 | 5920 | 5920 | 5900 | 392 |
| 349 | 20230706 | 133000 | 1221788680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 350 | 20230706 | 132900 | 1221788680 | 5910 | 5910 | 5910 | 5910 | 327 |
| 351 | 20230706 | 132800 | 1219856110 | 5910 | 5920 | 5920 | 5910 | 620 |
| 352 | 20230706 | 132700 | 1216188710 | 5920 | 5910 | 5920 | 5910 | 246 |
| 353 | 20230706 | 132600 | 1214732930 | 5900 | 5890 | 5900 | 5890 | 175 |
| 354 | 20230706 | 132500 | 1213702060 | 5900 | 5900 | 5900 | 5900 | 0 |
| 355 | 20230706 | 132400 | 1213702060 | 5900 | 5900 | 5900 | 5900 | 343 |
| 356 | 20230706 | 132300 | 1211678360 | 5910 | 5910 | 5910 | 5910 | 50 |
| 357 | 20230706 | 132200 | 1211382860 | 5910 | 5910 | 5910 | 5910 | 83 |
| 358 | 20230706 | 132100 | 1210892330 | 5910 | 5890 | 5910 | 5890 | 732 |
| 359 | 20230706 | 132000 | 1206566460 | 5890 | 5890 | 5890 | 5890 | 77 |
| 360 | 20230706 | 131900 | 1206112930 | 5890 | 5900 | 5900 | 5890 | 14 |
| 361 | 20230706 | 131800 | 1206030340 | 5880 | 5880 | 5880 | 5880 | 19 |
| 362 | 20230706 | 131700 | 1205918620 | 5880 | 5890 | 5890 | 5880 | 1182 |
| 363 | 20230706 | 131600 | 1198967710 | 5890 | 5910 | 5910 | 5890 | 2225 |
| 364 | 20230706 | 131500 | 1185854900 | 5910 | 5910 | 5920 | 5910 | 322 |
| 365 | 20230706 | 131400 | 1183951130 | 5910 | 5910 | 5910 | 5910 | 58 |
| 366 | 20230706 | 131300 | 1183608350 | 5920 | 5920 | 5920 | 5920 | 122 |
| 367 | 20230706 | 131200 | 1182886110 | 5920 | 5910 | 5920 | 5910 | 182 |
| 368 | 20230706 | 131100 | 1181809720 | 5910 | 5920 | 5920 | 5910 | 776 |
| 369 | 20230706 | 131000 | 1177220710 | 5930 | 5920 | 5930 | 5920 | 354 |
| 370 | 20230706 | 130900 | 1175123710 | 5930 | 5930 | 5930 | 5930 | 75 |
| 371 | 20230706 | 130800 | 1174678960 | 5920 | 5940 | 5940 | 5920 | 1089 |
| 372 | 20230706 | 130700 | 1168219520 | 5940 | 5950 | 5950 | 5940 | 812 |
| 373 | 20230706 | 130600 | 1163395490 | 5940 | 5960 | 5960 | 5940 | 3124 |
| 374 | 20230706 | 130500 | 1144795450 | 5970 | 5960 | 5970 | 5960 | 2346 |
| 375 | 20230706 | 130400 | 1130811950 | 5960 | 5970 | 5970 | 5960 | 923 |
| 376 | 20230706 | 130300 | 1125302430 | 5980 | 5980 | 5980 | 5980 | 252 |
| 377 | 20230706 | 130200 | 1123795470 | 5980 | 5990 | 6000 | 5980 | 2114 |
| 378 | 20230706 | 130100 | 1111152080 | 5990 | 5980 | 5990 | 5980 | 584 |
| 379 | 20230706 | 130000 | 1107658210 | 5980 | 6010 | 6010 | 5980 | 674 |
| 380 | 20230706 | 125900 | 1103623220 | 6010 | 5990 | 6010 | 5990 | 2690 |
| 381 | 20230706 | 125800 | 1087503700 | 5990 | 5990 | 5990 | 5980 | 1321 |
| 382 | 20230706 | 125700 | 1079591840 | 5990 | 5980 | 5990 | 5980 | 538 |
| 383 | 20230706 | 125600 | 1076374170 | 5980 | 5980 | 5990 | 5980 | 727 |
| 384 | 20230706 | 125500 | 1072025960 | 5980 | 5980 | 5980 | 5980 | 211 |
| 385 | 20230706 | 125400 | 1070764180 | 5980 | 5980 | 5990 | 5980 | 165 |
| 386 | 20230706 | 125300 | 1069775920 | 5980 | 5990 | 5990 | 5980 | 135 |
| 387 | 20230706 | 125200 | 1068967870 | 5980 | 5980 | 5980 | 5980 | 21 |
| 388 | 20230706 | 125100 | 1068842290 | 5990 | 5990 | 5990 | 5990 | 110 |
| 389 | 20230706 | 125000 | 1068183390 | 5980 | 5980 | 5980 | 5980 | 471 |
| 390 | 20230706 | 124900 | 1065366810 | 5980 | 5980 | 5990 | 5980 | 222 |
| 391 | 20230706 | 124800 | 1064038500 | 5970 | 5970 | 5970 | 5970 | 1 |
| 392 | 20230706 | 124700 | 1064032530 | 5980 | 5990 | 5990 | 5970 | 2801 |
| 393 | 20230706 | 124600 | 1047270420 | 6000 | 5990 | 6000 | 5990 | 233 |
| 394 | 20230706 | 124500 | 1045873610 | 5990 | 6010 | 6010 | 5990 | 1810 |
| 395 | 20230706 | 124400 | 1035014750 | 6020 | 6030 | 6030 | 6020 | 104 |
| 396 | 20230706 | 124300 | 1034388660 | 6020 | 6020 | 6020 | 6020 | 49 |
| 397 | 20230706 | 124200 | 1034093680 | 6020 | 6020 | 6020 | 6020 | 675 |
| 398 | 20230706 | 124100 | 1030030180 | 6020 | 6020 | 6020 | 6020 | 123 |
| 399 | 20230706 | 124000 | 1029289720 | 6020 | 6020 | 6020 | 6020 | 895 |
| 400 | 20230706 | 123900 | 1023901820 | 6030 | 6030 | 6030 | 6020 | 1038 |
| 401 | 20230706 | 123800 | 1017648900 | 6030 | 6030 | 6040 | 6030 | 229 |
| 402 | 20230706 | 123700 | 1016267510 | 6030 | 6020 | 6040 | 6020 | 1623 |
| 403 | 20230706 | 123600 | 1006489380 | 6020 | 6020 | 6020 | 6020 | 0 |
| 404 | 20230706 | 123500 | 1006489380 | 6020 | 6010 | 6020 | 6010 | 195 |
| 405 | 20230706 | 123400 | 1005316180 | 6010 | 6010 | 6010 | 6010 | 510 |
| 406 | 20230706 | 123300 | 1002251080 | 6000 | 6000 | 6000 | 5990 | 362 |
| 407 | 20230706 | 123200 | 1000079440 | 5990 | 6010 | 6010 | 5990 | 875 |
| 408 | 20230706 | 123100 | 994828030 | 6020 | 6010 | 6020 | 6010 | 78 |
| 409 | 20230706 | 123000 | 994359140 | 6010 | 6010 | 6010 | 6010 | 83 |
| 410 | 20230706 | 122900 | 993860310 | 6000 | 6010 | 6010 | 6000 | 557 |
| 411 | 20230706 | 122800 | 990517740 | 5990 | 6010 | 6010 | 5990 | 1174 |
| 412 | 20230706 | 122700 | 983462870 | 6000 | 5990 | 6000 | 5980 | 2985 |
| 413 | 20230706 | 122600 | 965560620 | 5980 | 5980 | 5980 | 5980 | 412 |
| 414 | 20230706 | 122500 | 963096860 | 5980 | 5980 | 5980 | 5980 | 1012 |
| 415 | 20230706 | 122400 | 957045100 | 5990 | 5980 | 5990 | 5980 | 259 |
| 416 | 20230706 | 122300 | 955495910 | 5980 | 5980 | 5980 | 5970 | 842 |
| 417 | 20230706 | 122200 | 950461080 | 5980 | 5990 | 5990 | 5980 | 178 |
| 418 | 20230706 | 122100 | 949396020 | 5990 | 5990 | 5990 | 5990 | 76 |
| 419 | 20230706 | 122000 | 948940780 | 5980 | 5980 | 5980 | 5980 | 75 |
| 420 | 20230706 | 121900 | 948492280 | 5980 | 5980 | 5980 | 5980 | 51 |
| 421 | 20230706 | 121800 | 948187300 | 5980 | 5970 | 5980 | 5970 | 123 |
| 422 | 20230706 | 121700 | 947452210 | 5970 | 5980 | 5980 | 5970 | 517 |
| 423 | 20230706 | 121600 | 944365100 | 5980 | 5990 | 5990 | 5980 | 240 |
| 424 | 20230706 | 121500 | 942929820 | 5990 | 5990 | 5990 | 5990 | 2 |
| 425 | 20230706 | 121400 | 942917840 | 5990 | 5980 | 5990 | 5980 | 104 |
| 426 | 20230706 | 121300 | 942295150 | 5980 | 5970 | 5980 | 5970 | 139 |
| 427 | 20230706 | 121200 | 941464570 | 5970 | 5960 | 5970 | 5960 | 301 |
| 428 | 20230706 | 121100 | 939669600 | 5970 | 5970 | 5970 | 5960 | 330 |
| 429 | 20230706 | 121000 | 937699600 | 5970 | 5980 | 5980 | 5970 | 1150 |
| 430 | 20230706 | 120900 | 930823970 | 5990 | 5990 | 5990 | 5990 | 75 |
| 431 | 20230706 | 120800 | 930374720 | 5990 | 5990 | 5990 | 5990 | 125 |
| 432 | 20230706 | 120700 | 929625970 | 5980 | 5980 | 5980 | 5980 | 2 |
| 433 | 20230706 | 120600 | 929614010 | 5980 | 5990 | 5990 | 5980 | 86 |
| 434 | 20230706 | 120500 | 929098980 | 5990 | 5990 | 5990 | 5990 | 53 |
| 435 | 20230706 | 120400 | 928781510 | 5990 | 5990 | 5990 | 5990 | 75 |
| 436 | 20230706 | 120300 | 928332260 | 5980 | 5990 | 5990 | 5980 | 1016 |
| 437 | 20230706 | 120200 | 922256110 | 5990 | 5980 | 5990 | 5980 | 674 |
| 438 | 20230706 | 120100 | 918224830 | 5980 | 5980 | 5980 | 5980 | 619 |
| 439 | 20230706 | 120000 | 914523210 | 5980 | 5990 | 5990 | 5980 | 313 |
| 440 | 20230706 | 115900 | 912648900 | 5980 | 5990 | 5990 | 5980 | 289 |
| 441 | 20230706 | 115800 | 910920000 | 5980 | 5980 | 5980 | 5980 | 0 |
| 442 | 20230706 | 115700 | 910920000 | 5980 | 5970 | 5990 | 5970 | 229 |
| 443 | 20230706 | 115600 | 909551660 | 5980 | 5970 | 5980 | 5970 | 114 |
| 444 | 20230706 | 115500 | 908869990 | 5970 | 5970 | 5970 | 5970 | 126 |
| 445 | 20230706 | 115400 | 908117770 | 5960 | 5960 | 5960 | 5960 | 7 |
| 446 | 20230706 | 115300 | 908076050 | 5960 | 5960 | 5960 | 5960 | 500 |
| 447 | 20230706 | 115200 | 905096050 | 5970 | 5970 | 5970 | 5960 | 285 |
| 448 | 20230706 | 115100 | 903395150 | 5980 | 5980 | 5980 | 5980 | 163 |
| 449 | 20230706 | 115000 | 902420410 | 5990 | 5980 | 5990 | 5980 | 680 |
| 450 | 20230706 | 114900 | 898353260 | 5980 | 5990 | 5990 | 5980 | 61 |
| 451 | 20230706 | 114800 | 897987940 | 5980 | 5990 | 5990 | 5970 | 3 |
| 452 | 20230706 | 114700 | 897970000 | 5980 | 5980 | 5980 | 5980 | 121 |
| 453 | 20230706 | 114600 | 897246420 | 5970 | 5970 | 5970 | 5970 | 23 |
| 454 | 20230706 | 114500 | 897109110 | 5980 | 5980 | 5980 | 5980 | 75 |
| 455 | 20230706 | 114400 | 896660610 | 5970 | 5970 | 6000 | 5970 | 539 |
| 456 | 20230706 | 114300 | 893430690 | 5980 | 5970 | 5980 | 5970 | 128 |
| 457 | 20230706 | 114200 | 892665770 | 5970 | 5990 | 5990 | 5960 | 530 |
| 458 | 20230706 | 114100 | 889499970 | 5990 | 5990 | 5990 | 5990 | 49 |
| 459 | 20230706 | 114000 | 889206460 | 5980 | 5980 | 5980 | 5980 | 62 |
| 460 | 20230706 | 113900 | 888835700 | 5980 | 5980 | 5980 | 5980 | 8 |
| 461 | 20230706 | 113800 | 888787860 | 5980 | 5960 | 5980 | 5960 | 63 |
| 462 | 20230706 | 113700 | 888411220 | 5960 | 5980 | 5980 | 5960 | 500 |
| 463 | 20230706 | 113600 | 885426370 | 5990 | 5970 | 5990 | 5970 | 82 |
| 464 | 20230706 | 113500 | 884935270 | 5970 | 5970 | 5980 | 5970 | 87 |
| 465 | 20230706 | 113400 | 884415130 | 5970 | 5970 | 5970 | 5970 | 41 |
| 466 | 20230706 | 113300 | 884170360 | 5980 | 5950 | 5980 | 5950 | 143 |
| 467 | 20230706 | 113200 | 883316550 | 5950 | 5960 | 5960 | 5950 | 934 |
| 468 | 20230706 | 113100 | 877752110 | 5970 | 5960 | 5970 | 5960 | 147 |
| 469 | 20230706 | 113000 | 876874650 | 5960 | 5960 | 5970 | 5960 | 66 |
| 470 | 20230706 | 112900 | 876480840 | 5970 | 5980 | 5980 | 5970 | 171 |
| 471 | 20230706 | 112800 | 875459570 | 5970 | 5970 | 5970 | 5970 | 201 |
| 472 | 20230706 | 112700 | 874259600 | 5970 | 5970 | 5970 | 5970 | 119 |
| 473 | 20230706 | 112600 | 873549170 | 5980 | 5980 | 5980 | 5970 | 1230 |
| 474 | 20230706 | 112500 | 866195640 | 5990 | 6000 | 6000 | 5990 | 365 |
| 475 | 20230706 | 112400 | 864008860 | 6000 | 5980 | 6000 | 5980 | 80 |
| 476 | 20230706 | 112300 | 863530200 | 5980 | 5990 | 5990 | 5980 | 185 |
| 477 | 20230706 | 112200 | 862423180 | 5990 | 5980 | 5990 | 5980 | 37 |
| 478 | 20230706 | 112100 | 862201890 | 5980 | 5990 | 6000 | 5980 | 296 |
| 479 | 20230706 | 112000 | 860429290 | 6000 | 5970 | 6010 | 5970 | 540 |
| 480 | 20230706 | 111900 | 857190420 | 5970 | 5960 | 5970 | 5960 | 100 |
| 481 | 20230706 | 111800 | 856593520 | 5960 | 5960 | 5970 | 5960 | 126 |
| 482 | 20230706 | 111700 | 855841410 | 5960 | 5950 | 5970 | 5950 | 155 |
| 483 | 20230706 | 111600 | 854917010 | 5960 | 5960 | 5960 | 5960 | 75 |
| 484 | 20230706 | 111500 | 854470010 | 5950 | 5960 | 5960 | 5950 | 533 |
| 485 | 20230706 | 111400 | 851297470 | 5960 | 5960 | 5970 | 5960 | 213 |
| 486 | 20230706 | 111300 | 850027290 | 5960 | 5980 | 5980 | 5960 | 175 |
| 487 | 20230706 | 111200 | 848982940 | 5970 | 5960 | 5970 | 5960 | 149 |
| 488 | 20230706 | 111100 | 848093550 | 5970 | 5970 | 5980 | 5960 | 301 |
| 489 | 20230706 | 111000 | 846296650 | 5980 | 5970 | 5980 | 5970 | 81 |
| 490 | 20230706 | 110900 | 845812310 | 5980 | 5970 | 5980 | 5970 | 51 |
| 491 | 20230706 | 110800 | 845507360 | 5980 | 5970 | 5980 | 5970 | 76 |
| 492 | 20230706 | 110700 | 845053630 | 5980 | 5960 | 5980 | 5960 | 13 |
| 493 | 20230706 | 110600 | 844976090 | 5960 | 5970 | 5970 | 5960 | 178 |
| 494 | 20230706 | 110500 | 843913580 | 5970 | 5970 | 5970 | 5960 | 100 |
| 495 | 20230706 | 110400 | 843316810 | 5970 | 5960 | 5970 | 5950 | 152 |
| 496 | 20230706 | 110300 | 842410880 | 5960 | 5950 | 5960 | 5950 | 485 |
| 497 | 20230706 | 110200 | 839524060 | 5960 | 5970 | 5970 | 5960 | 600 |
| 498 | 20230706 | 110100 | 835946560 | 5970 | 5960 | 5970 | 5960 | 169 |
| 499 | 20230706 | 110000 | 834937930 | 5970 | 5990 | 5990 | 5970 | 388 |
| 500 | 20230706 | 105900 | 832619620 | 5990 | 5990 | 6010 | 5980 | 455 |
| 501 | 20230706 | 105800 | 829896680 | 6000 | 6010 | 6010 | 5990 | 5573 |
| 502 | 20230706 | 105700 | 796407530 | 6010 | 6000 | 6010 | 6000 | 859 |
| 503 | 20230706 | 105600 | 791249130 | 6000 | 6000 | 6000 | 5990 | 186 |
| 504 | 20230706 | 105500 | 790133860 | 6000 | 5990 | 6000 | 5990 | 460 |
| 505 | 20230706 | 105400 | 787375610 | 5990 | 5990 | 5990 | 5990 | 750 |
| 506 | 20230706 | 105300 | 782883110 | 5980 | 5980 | 5980 | 5980 | 75 |
| 507 | 20230706 | 105200 | 782434610 | 5990 | 5980 | 5990 | 5980 | 1035 |
| 508 | 20230706 | 105100 | 776241000 | 5960 | 5970 | 5970 | 5960 | 1161 |
| 509 | 20230706 | 105000 | 769314680 | 5980 | 5980 | 5990 | 5980 | 813 |
| 510 | 20230706 | 104900 | 764451940 | 5980 | 5980 | 5980 | 5980 | 500 |
| 511 | 20230706 | 104800 | 761461940 | 5970 | 5970 | 5970 | 5970 | 124 |
| 512 | 20230706 | 104700 | 760721660 | 5960 | 5960 | 5960 | 5960 | 581 |
| 513 | 20230706 | 104600 | 757258900 | 5960 | 5970 | 5980 | 5960 | 2528 |
| 514 | 20230706 | 104500 | 742173910 | 5970 | 5970 | 5970 | 5970 | 0 |
| 515 | 20230706 | 104400 | 742173910 | 5970 | 5960 | 5970 | 5960 | 292 |
| 516 | 20230706 | 104300 | 740432790 | 5950 | 5940 | 5950 | 5940 | 539 |
| 517 | 20230706 | 104200 | 737227670 | 5930 | 5930 | 5930 | 5930 | 131 |
| 518 | 20230706 | 104100 | 736450840 | 5930 | 5920 | 5930 | 5920 | 502 |
| 519 | 20230706 | 104000 | 733477200 | 5920 | 5920 | 5920 | 5920 | 22 |
| 520 | 20230706 | 103900 | 733346960 | 5920 | 5920 | 5930 | 5920 | 296 |
| 521 | 20230706 | 103800 | 731593160 | 5920 | 5920 | 5920 | 5920 | 444 |
| 522 | 20230706 | 103700 | 728964680 | 5920 | 5930 | 5930 | 5920 | 875 |
| 523 | 20230706 | 103600 | 723783560 | 5940 | 5940 | 5940 | 5940 | 50 |
| 524 | 20230706 | 103500 | 723486560 | 5950 | 5910 | 5950 | 5910 | 503 |
| 525 | 20230706 | 103400 | 720505180 | 5900 | 5900 | 5900 | 5900 | 0 |
| 526 | 20230706 | 103300 | 720505180 | 5900 | 5900 | 5900 | 5900 | 139 |
| 527 | 20230706 | 103200 | 719685080 | 5900 | 5900 | 5900 | 5900 | 412 |
| 528 | 20230706 | 103100 | 717254280 | 5890 | 5890 | 5890 | 5890 | 0 |
| 529 | 20230706 | 103000 | 717254280 | 5890 | 5920 | 5920 | 5890 | 1493 |
| 530 | 20230706 | 102900 | 708428410 | 5920 | 5920 | 5920 | 5920 | 0 |
| 531 | 20230706 | 102800 | 708428410 | 5920 | 5920 | 5920 | 5920 | 971 |
| 532 | 20230706 | 102700 | 702680090 | 5920 | 5920 | 5920 | 5910 | 804 |
| 533 | 20230706 | 102600 | 697921910 | 5920 | 5940 | 5940 | 5920 | 524 |
| 534 | 20230706 | 102500 | 694809830 | 5930 | 5960 | 5960 | 5930 | 1573 |
| 535 | 20230706 | 102400 | 685453300 | 5950 | 5950 | 5950 | 5950 | 24 |
| 536 | 20230706 | 102300 | 685310500 | 5960 | 5950 | 5960 | 5950 | 51 |
| 537 | 20230706 | 102200 | 685006590 | 5950 | 5940 | 5950 | 5940 | 239 |
| 538 | 20230706 | 102100 | 683586180 | 5940 | 5930 | 5940 | 5920 | 244 |
| 539 | 20230706 | 102000 | 682138030 | 5940 | 5950 | 5950 | 5940 | 386 |
| 540 | 20230706 | 101900 | 679844790 | 5950 | 5950 | 5950 | 5950 | 0 |
| 541 | 20230706 | 101800 | 679844790 | 5950 | 5940 | 5950 | 5940 | 107 |
| 542 | 20230706 | 101700 | 679208410 | 5940 | 5940 | 5950 | 5940 | 183 |
| 543 | 20230706 | 101600 | 678121380 | 5940 | 5940 | 5940 | 5940 | 32 |
| 544 | 20230706 | 101500 | 677931300 | 5920 | 5920 | 5920 | 5920 | 0 |
| 545 | 20230706 | 101400 | 677931300 | 5920 | 5920 | 5920 | 5920 | 153 |
| 546 | 20230706 | 101300 | 677025540 | 5920 | 5930 | 5940 | 5920 | 341 |
| 547 | 20230706 | 101200 | 675003340 | 5940 | 5940 | 5940 | 5940 | 93 |
| 548 | 20230706 | 101100 | 674450920 | 5950 | 5950 | 5950 | 5950 | 116 |
| 549 | 20230706 | 101000 | 673760720 | 5950 | 5970 | 5970 | 5950 | 433 |
| 550 | 20230706 | 100900 | 671181590 | 5970 | 5970 | 5970 | 5970 | 145 |
| 551 | 20230706 | 100800 | 670315940 | 5980 | 5970 | 5980 | 5970 | 433 |
| 552 | 20230706 | 100700 | 667729770 | 5970 | 5960 | 5970 | 5960 | 352 |
| 553 | 20230706 | 100600 | 665629290 | 5960 | 5940 | 5960 | 5940 | 336 |
| 554 | 20230706 | 100500 | 663627030 | 5940 | 5940 | 5950 | 5940 | 365 |
| 555 | 20230706 | 100400 | 661456300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 556 | 20230706 | 100300 | 661456300 | 5930 | 5920 | 5940 | 5910 | 854 |
| 557 | 20230706 | 100200 | 656390740 | 5920 | 5930 | 5930 | 5920 | 214 |
| 558 | 20230706 | 100100 | 655122920 | 5930 | 5930 | 5930 | 5930 | 1047 |
| 559 | 20230706 | 100000 | 648914210 | 5920 | 5900 | 5920 | 5890 | 1184 |
| 560 | 20230706 | 095900 | 641919440 | 5880 | 5890 | 5890 | 5880 | 810 |
| 561 | 20230706 | 095800 | 637153490 | 5890 | 5890 | 5890 | 5890 | 144 |
| 562 | 20230706 | 095700 | 636305330 | 5880 | 5880 | 5880 | 5880 | 648 |
| 563 | 20230706 | 095600 | 632495090 | 5880 | 5880 | 5880 | 5870 | 1127 |
| 564 | 20230706 | 095500 | 625868620 | 5890 | 5910 | 5910 | 5890 | 1217 |
| 565 | 20230706 | 095400 | 618682010 | 5900 | 5900 | 5900 | 5900 | 75 |
| 566 | 20230706 | 095300 | 618239510 | 5890 | 5900 | 5900 | 5890 | 223 |
| 567 | 20230706 | 095200 | 616925890 | 5900 | 5900 | 5910 | 5880 | 1130 |
| 568 | 20230706 | 095100 | 610269200 | 5910 | 5900 | 5910 | 5900 | 463 |
| 569 | 20230706 | 095000 | 607537450 | 5900 | 5900 | 5900 | 5900 | 226 |
| 570 | 20230706 | 094900 | 606204050 | 5900 | 5890 | 5900 | 5890 | 115 |
| 571 | 20230706 | 094800 | 605525890 | 5890 | 5860 | 5890 | 5860 | 103 |
| 572 | 20230706 | 094700 | 604919300 | 5870 | 5870 | 5880 | 5870 | 355 |
| 573 | 20230706 | 094600 | 602834000 | 5860 | 5880 | 5880 | 5860 | 1504 |
| 574 | 20230706 | 094500 | 594018050 | 5880 | 5860 | 5880 | 5850 | 364 |
| 575 | 20230706 | 094400 | 591883130 | 5850 | 5850 | 5860 | 5850 | 139 |
| 576 | 20230706 | 094300 | 591069490 | 5840 | 5850 | 5850 | 5840 | 152 |
| 577 | 20230706 | 094200 | 590181360 | 5840 | 5850 | 5850 | 5840 | 2049 |
| 578 | 20230706 | 094100 | 578203100 | 5850 | 5880 | 5880 | 5850 | 3821 |
| 579 | 20230706 | 094000 | 555805260 | 5880 | 5870 | 5880 | 5870 | 495 |
| 580 | 20230706 | 093900 | 552895220 | 5880 | 5880 | 5880 | 5880 | 153 |
| 581 | 20230706 | 093800 | 551995580 | 5870 | 5870 | 5870 | 5870 | 198 |
| 582 | 20230706 | 093700 | 550833320 | 5870 | 5860 | 5890 | 5860 | 116 |
| 583 | 20230706 | 093600 | 550152580 | 5860 | 5900 | 5900 | 5850 | 1311 |
| 584 | 20230706 | 093500 | 542423590 | 5910 | 5880 | 5910 | 5880 | 261 |
| 585 | 20230706 | 093400 | 540885320 | 5850 | 5880 | 5880 | 5840 | 14386 |
| 586 | 20230706 | 093300 | 456830040 | 5890 | 5930 | 5930 | 5890 | 9689 |
| 587 | 20230706 | 093200 | 399663570 | 5930 | 5940 | 5940 | 5930 | 2247 |
| 588 | 20230706 | 093100 | 386329030 | 5940 | 5950 | 5970 | 5940 | 816 |
| 589 | 20230706 | 093000 | 381481220 | 5950 | 5960 | 5960 | 5950 | 766 |
| 590 | 20230706 | 092900 | 376917930 | 5960 | 5950 | 5960 | 5940 | 329 |
| 591 | 20230706 | 092800 | 374960100 | 5950 | 5970 | 5970 | 5950 | 1018 |
| 592 | 20230706 | 092700 | 368889570 | 5970 | 5970 | 5970 | 5970 | 680 |
| 593 | 20230706 | 092600 | 364829970 | 5970 | 6010 | 6010 | 5970 | 1437 |
| 594 | 20230706 | 092500 | 356226470 | 6010 | 6040 | 6040 | 6010 | 2403 |
| 595 | 20230706 | 092400 | 341721730 | 6040 | 6030 | 6050 | 6020 | 3857 |
| 596 | 20230706 | 092300 | 318422520 | 6030 | 6000 | 6030 | 6000 | 3395 |
| 597 | 20230706 | 092200 | 298014790 | 6000 | 6000 | 6000 | 5970 | 201 |
| 598 | 20230706 | 092100 | 296813290 | 6000 | 5970 | 6000 | 5940 | 666 |
| 599 | 20230706 | 092000 | 292835210 | 5920 | 5950 | 5960 | 5920 | 2461 |
| 600 | 20230706 | 091900 | 278238880 | 5970 | 5950 | 5970 | 5940 | 1391 |
| 601 | 20230706 | 091800 | 269945620 | 5970 | 5930 | 5970 | 5920 | 92 |
| 602 | 20230706 | 091700 | 269400720 | 5930 | 5940 | 5940 | 5920 | 2122 |
| 603 | 20230706 | 091600 | 256803600 | 5940 | 5950 | 5970 | 5940 | 892 |
| 604 | 20230706 | 091500 | 251501280 | 5980 | 5970 | 5980 | 5940 | 3306 |
| 605 | 20230706 | 091400 | 231815760 | 5980 | 5960 | 5980 | 5960 | 559 |
| 606 | 20230706 | 091300 | 228482100 | 5960 | 5960 | 5960 | 5960 | 830 |
| 607 | 20230706 | 091200 | 223535300 | 5950 | 5970 | 5970 | 5950 | 952 |
| 608 | 20230706 | 091100 | 217869550 | 5970 | 6010 | 6010 | 5970 | 6688 |
| 609 | 20230706 | 091000 | 177781030 | 6010 | 6000 | 6010 | 6000 | 24 |
| 610 | 20230706 | 090900 | 177636890 | 6000 | 6010 | 6010 | 6000 | 2040 |
| 611 | 20230706 | 090800 | 165392220 | 6010 | 6000 | 6010 | 6000 | 1989 |
| 612 | 20230706 | 090700 | 153453380 | 6000 | 6030 | 6030 | 6000 | 2851 |
| 613 | 20230706 | 090600 | 136305980 | 6030 | 6050 | 6050 | 6030 | 675 |
| 614 | 20230706 | 090500 | 132232360 | 6040 | 6040 | 6080 | 6040 | 4250 |
| 615 | 20230706 | 090400 | 106487490 | 6040 | 6040 | 6070 | 6020 | 704 |
| 616 | 20230706 | 090300 | 102225120 | 6040 | 6030 | 6040 | 6000 | 1969 |
| 617 | 20230706 | 090200 | 90352360 | 6030 | 5950 | 6030 | 5950 | 2323 |
| 618 | 20230706 | 090100 | 76413970 | 5990 | 5930 | 5990 | 5930 | 2361 |
| 619 | 20230706 | 090000 | 62347250 | 5930 | 5980 | 5980 | 5920 | 9432 |