30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 3 | 20230706 | 191500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 4 | 20230706 | 191400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 5 | 20230706 | 191300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 6 | 20230706 | 191200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 7 | 20230706 | 191100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 8 | 20230706 | 191000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 9 | 20230706 | 190900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 10 | 20230706 | 190800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 11 | 20230706 | 190700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 12 | 20230706 | 190600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 13 | 20230706 | 190500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 14 | 20230706 | 190400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 15 | 20230706 | 190300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 16 | 20230706 | 190200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 17 | 20230706 | 190100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 18 | 20230706 | 190000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 19 | 20230706 | 185900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 20 | 20230706 | 185800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 21 | 20230706 | 185700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 22 | 20230706 | 185600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 23 | 20230706 | 185500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 24 | 20230706 | 185400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 25 | 20230706 | 185300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 26 | 20230706 | 185200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 27 | 20230706 | 185100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 28 | 20230706 | 185000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 29 | 20230706 | 184900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 30 | 20230706 | 184800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 31 | 20230706 | 184700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 32 | 20230706 | 184600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 33 | 20230706 | 184500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 34 | 20230706 | 184400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 35 | 20230706 | 184300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 36 | 20230706 | 184200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 37 | 20230706 | 184100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 38 | 20230706 | 184000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 39 | 20230706 | 183900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 40 | 20230706 | 183800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 41 | 20230706 | 183700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 42 | 20230706 | 183600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 43 | 20230706 | 183500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 44 | 20230706 | 183400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 45 | 20230706 | 183300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 46 | 20230706 | 183200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 47 | 20230706 | 183100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 48 | 20230706 | 183000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 49 | 20230706 | 182900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 50 | 20230706 | 182800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 51 | 20230706 | 182700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 52 | 20230706 | 182600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 53 | 20230706 | 182500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 54 | 20230706 | 182400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 55 | 20230706 | 182300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 56 | 20230706 | 182200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 57 | 20230706 | 182100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 58 | 20230706 | 182000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 59 | 20230706 | 181900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 60 | 20230706 | 181800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 61 | 20230706 | 181700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 62 | 20230706 | 181600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 63 | 20230706 | 181500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 64 | 20230706 | 181400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 65 | 20230706 | 181300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 66 | 20230706 | 181200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 67 | 20230706 | 181100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 68 | 20230706 | 181000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 69 | 20230706 | 180900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 70 | 20230706 | 180800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 71 | 20230706 | 180700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 72 | 20230706 | 180600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 73 | 20230706 | 180500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 74 | 20230706 | 180400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 75 | 20230706 | 180300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 76 | 20230706 | 180200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 77 | 20230706 | 180100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 78 | 20230706 | 180000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 79 | 20230706 | 175900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 80 | 20230706 | 175800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 81 | 20230706 | 175700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 82 | 20230706 | 175600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 83 | 20230706 | 175500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 84 | 20230706 | 175400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 85 | 20230706 | 175300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 86 | 20230706 | 175200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 87 | 20230706 | 175100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 88 | 20230706 | 175000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 89 | 20230706 | 174900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 90 | 20230706 | 174800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 91 | 20230706 | 174700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 92 | 20230706 | 174600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 93 | 20230706 | 174500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 94 | 20230706 | 174400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 95 | 20230706 | 174300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 96 | 20230706 | 174200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 97 | 20230706 | 174100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 98 | 20230706 | 174000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 99 | 20230706 | 173900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 100 | 20230706 | 173800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 101 | 20230706 | 173700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 102 | 20230706 | 173600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 103 | 20230706 | 173500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 104 | 20230706 | 173400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 105 | 20230706 | 173300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 106 | 20230706 | 173200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 107 | 20230706 | 173100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 108 | 20230706 | 173000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 109 | 20230706 | 172900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 110 | 20230706 | 172800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 111 | 20230706 | 172700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 112 | 20230706 | 172600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 113 | 20230706 | 172500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 114 | 20230706 | 172400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 115 | 20230706 | 172300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 116 | 20230706 | 172200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 117 | 20230706 | 172100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 118 | 20230706 | 172000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 119 | 20230706 | 171900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 120 | 20230706 | 171800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 121 | 20230706 | 171700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 122 | 20230706 | 171600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 123 | 20230706 | 171500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 124 | 20230706 | 171400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 125 | 20230706 | 171300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 126 | 20230706 | 171200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 127 | 20230706 | 171100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 128 | 20230706 | 171000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 129 | 20230706 | 170900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 130 | 20230706 | 170800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 131 | 20230706 | 170700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 132 | 20230706 | 170600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 133 | 20230706 | 170500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 134 | 20230706 | 170400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 135 | 20230706 | 170300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 136 | 20230706 | 170200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 137 | 20230706 | 170100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 138 | 20230706 | 170000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 139 | 20230706 | 165900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 140 | 20230706 | 165800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 141 | 20230706 | 165700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 142 | 20230706 | 165600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 143 | 20230706 | 165500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 144 | 20230706 | 165400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 145 | 20230706 | 165300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 146 | 20230706 | 165200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 147 | 20230706 | 165100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 148 | 20230706 | 165000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 149 | 20230706 | 164900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 150 | 20230706 | 164800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 151 | 20230706 | 164700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 152 | 20230706 | 164600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 153 | 20230706 | 164500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 154 | 20230706 | 164400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 155 | 20230706 | 164300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 156 | 20230706 | 164200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 157 | 20230706 | 164100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 158 | 20230706 | 164000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 159 | 20230706 | 163900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 160 | 20230706 | 163800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 161 | 20230706 | 163700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 162 | 20230706 | 163600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 163 | 20230706 | 163500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 164 | 20230706 | 163400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 165 | 20230706 | 163300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 166 | 20230706 | 163200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 167 | 20230706 | 163100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 168 | 20230706 | 163000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 169 | 20230706 | 162900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 170 | 20230706 | 162800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 171 | 20230706 | 162700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 172 | 20230706 | 162600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 173 | 20230706 | 162500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 174 | 20230706 | 162400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 175 | 20230706 | 162300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 176 | 20230706 | 162200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 177 | 20230706 | 162100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 178 | 20230706 | 162000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 179 | 20230706 | 161900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 180 | 20230706 | 161800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 181 | 20230706 | 161700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 182 | 20230706 | 161600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 183 | 20230706 | 161500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 184 | 20230706 | 161400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 185 | 20230706 | 161300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 186 | 20230706 | 161200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 187 | 20230706 | 161100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 188 | 20230706 | 161000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 189 | 20230706 | 160900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 190 | 20230706 | 160800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 191 | 20230706 | 160700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 192 | 20230706 | 160600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 193 | 20230706 | 160500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 194 | 20230706 | 160400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 195 | 20230706 | 160300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 196 | 20230706 | 160200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 197 | 20230706 | 160100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 198 | 20230706 | 160000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 199 | 20230706 | 155900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 200 | 20230706 | 155800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 201 | 20230706 | 155700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 202 | 20230706 | 155600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 203 | 20230706 | 155500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 204 | 20230706 | 155400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 205 | 20230706 | 155300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 206 | 20230706 | 155200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 207 | 20230706 | 155100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 208 | 20230706 | 155000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 209 | 20230706 | 154900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 210 | 20230706 | 154800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 211 | 20230706 | 154700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 212 | 20230706 | 154600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 213 | 20230706 | 154500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 214 | 20230706 | 154400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 215 | 20230706 | 154300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 216 | 20230706 | 154200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 217 | 20230706 | 154100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 218 | 20230706 | 154000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 219 | 20230706 | 153900 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 220 | 20230706 | 153800 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 221 | 20230706 | 153700 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 222 | 20230706 | 153600 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 223 | 20230706 | 153500 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 224 | 20230706 | 153400 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 225 | 20230706 | 153300 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 226 | 20230706 | 153200 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 227 | 20230706 | 153100 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 0 |
| 228 | 20230706 | 153000 | 3064149310 | 7950 | 7950 | 7950 | 7950 | 18204 |
| 229 | 20230706 | 152900 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 230 | 20230706 | 152800 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 231 | 20230706 | 152700 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 232 | 20230706 | 152600 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 233 | 20230706 | 152500 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 234 | 20230706 | 152400 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 235 | 20230706 | 152300 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 236 | 20230706 | 152200 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 237 | 20230706 | 152100 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 238 | 20230706 | 152000 | 2919427510 | 7940 | 7940 | 7940 | 7940 | 0 |
| 239 | 20230706 | 151900 | 2919427510 | 7940 | 7920 | 7950 | 7900 | 6117 |
| 240 | 20230706 | 151800 | 2870942650 | 7920 | 7900 | 7920 | 7900 | 5627 |
| 241 | 20230706 | 151700 | 2826475700 | 7890 | 7850 | 7890 | 7850 | 3938 |
| 242 | 20230706 | 151600 | 2795465880 | 7850 | 7830 | 7850 | 7810 | 2368 |
| 243 | 20230706 | 151500 | 2776910460 | 7820 | 7830 | 7830 | 7820 | 49 |
| 244 | 20230706 | 151400 | 2776526800 | 7840 | 7830 | 7840 | 7830 | 3 |
| 245 | 20230706 | 151300 | 2776503300 | 7820 | 7850 | 7850 | 7820 | 930 |
| 246 | 20230706 | 151200 | 2769227810 | 7850 | 7850 | 7850 | 7830 | 3454 |
| 247 | 20230706 | 151100 | 2742158110 | 7840 | 7850 | 7850 | 7840 | 160 |
| 248 | 20230706 | 151000 | 2740903700 | 7840 | 7850 | 7850 | 7840 | 717 |
| 249 | 20230706 | 150900 | 2735275620 | 7870 | 7880 | 7880 | 7870 | 697 |
| 250 | 20230706 | 150800 | 2729783340 | 7880 | 7830 | 7880 | 7830 | 2558 |
| 251 | 20230706 | 150700 | 2709709270 | 7830 | 7840 | 7840 | 7830 | 465 |
| 252 | 20230706 | 150600 | 2706064820 | 7840 | 7820 | 7840 | 7820 | 159 |
| 253 | 20230706 | 150500 | 2704821400 | 7840 | 7830 | 7840 | 7830 | 2045 |
| 254 | 20230706 | 150400 | 2688799000 | 7830 | 7830 | 7830 | 7830 | 49 |
| 255 | 20230706 | 150300 | 2688415330 | 7830 | 7830 | 7830 | 7830 | 70 |
| 256 | 20230706 | 150200 | 2687867230 | 7830 | 7810 | 7830 | 7810 | 194 |
| 257 | 20230706 | 150100 | 2686350650 | 7840 | 7810 | 7840 | 7810 | 7618 |
| 258 | 20230706 | 150000 | 2626842280 | 7820 | 7820 | 7830 | 7810 | 672 |
| 259 | 20230706 | 145900 | 2621588990 | 7820 | 7820 | 7820 | 7820 | 402 |
| 260 | 20230706 | 145800 | 2618445350 | 7820 | 7820 | 7820 | 7820 | 700 |
| 261 | 20230706 | 145700 | 2612971350 | 7820 | 7840 | 7840 | 7820 | 1276 |
| 262 | 20230706 | 145600 | 2602967530 | 7820 | 7820 | 7820 | 7820 | 2827 |
| 263 | 20230706 | 145500 | 2580860390 | 7840 | 7820 | 7840 | 7820 | 1075 |
| 264 | 20230706 | 145400 | 2572436410 | 7820 | 7820 | 7830 | 7820 | 351 |
| 265 | 20230706 | 145300 | 2569689790 | 7820 | 7820 | 7820 | 7820 | 450 |
| 266 | 20230706 | 145200 | 2566170790 | 7820 | 7820 | 7820 | 7810 | 2180 |
| 267 | 20230706 | 145100 | 2549124960 | 7820 | 7820 | 7820 | 7810 | 1056 |
| 268 | 20230706 | 145000 | 2540868540 | 7830 | 7830 | 7830 | 7820 | 3389 |
| 269 | 20230706 | 144900 | 2514334170 | 7830 | 7830 | 7830 | 7830 | 0 |
| 270 | 20230706 | 144800 | 2514334170 | 7830 | 7830 | 7830 | 7830 | 0 |
| 271 | 20230706 | 144700 | 2514334170 | 7830 | 7830 | 7830 | 7830 | 738 |
| 272 | 20230706 | 144600 | 2508555630 | 7830 | 7840 | 7840 | 7830 | 770 |
| 273 | 20230706 | 144500 | 2502525330 | 7830 | 7830 | 7840 | 7830 | 1110 |
| 274 | 20230706 | 144400 | 2493832760 | 7830 | 7830 | 7830 | 7820 | 110 |
| 275 | 20230706 | 144300 | 2492972470 | 7840 | 7840 | 7840 | 7840 | 3 |
| 276 | 20230706 | 144200 | 2492948950 | 7840 | 7820 | 7840 | 7820 | 307 |
| 277 | 20230706 | 144100 | 2490548070 | 7820 | 7820 | 7820 | 7820 | 763 |
| 278 | 20230706 | 144000 | 2484581410 | 7810 | 7820 | 7820 | 7810 | 1248 |
| 279 | 20230706 | 143900 | 2474833460 | 7820 | 7820 | 7820 | 7820 | 4 |
| 280 | 20230706 | 143800 | 2474802180 | 7820 | 7820 | 7820 | 7820 | 1060 |
| 281 | 20230706 | 143700 | 2466512980 | 7820 | 7820 | 7820 | 7820 | 0 |
| 282 | 20230706 | 143600 | 2466512980 | 7820 | 7830 | 7830 | 7820 | 801 |
| 283 | 20230706 | 143500 | 2460244200 | 7830 | 7830 | 7830 | 7830 | 265 |
| 284 | 20230706 | 143400 | 2458169250 | 7830 | 7830 | 7830 | 7830 | 60 |
| 285 | 20230706 | 143300 | 2457699450 | 7830 | 7830 | 7830 | 7830 | 100 |
| 286 | 20230706 | 143200 | 2456916450 | 7830 | 7840 | 7840 | 7830 | 366 |
| 287 | 20230706 | 143100 | 2454050650 | 7830 | 7830 | 7830 | 7830 | 30 |
| 288 | 20230706 | 143000 | 2453815750 | 7830 | 7830 | 7840 | 7830 | 1077 |
| 289 | 20230706 | 142900 | 2445382720 | 7840 | 7840 | 7840 | 7840 | 431 |
| 290 | 20230706 | 142800 | 2442003680 | 7850 | 7850 | 7850 | 7850 | 22 |
| 291 | 20230706 | 142700 | 2441830980 | 7850 | 7850 | 7850 | 7850 | 28 |
| 292 | 20230706 | 142600 | 2441611180 | 7850 | 7850 | 7850 | 7850 | 66 |
| 293 | 20230706 | 142500 | 2441093080 | 7840 | 7840 | 7840 | 7840 | 2 |
| 294 | 20230706 | 142400 | 2441077400 | 7840 | 7830 | 7840 | 7830 | 195 |
| 295 | 20230706 | 142300 | 2439548610 | 7840 | 7840 | 7840 | 7840 | 6 |
| 296 | 20230706 | 142200 | 2439501570 | 7840 | 7850 | 7850 | 7840 | 179 |
| 297 | 20230706 | 142100 | 2438098170 | 7850 | 7840 | 7850 | 7840 | 1063 |
| 298 | 20230706 | 142000 | 2429761650 | 7840 | 7840 | 7840 | 7840 | 865 |
| 299 | 20230706 | 141900 | 2422980050 | 7850 | 7860 | 7860 | 7850 | 1261 |
| 300 | 20230706 | 141800 | 2413081130 | 7850 | 7860 | 7860 | 7850 | 202 |
| 301 | 20230706 | 141700 | 2411494430 | 7850 | 7860 | 7860 | 7850 | 356 |
| 302 | 20230706 | 141600 | 2408699030 | 7860 | 7890 | 7890 | 7850 | 853 |
| 303 | 20230706 | 141500 | 2401987440 | 7860 | 7890 | 7890 | 7860 | 230 |
| 304 | 20230706 | 141400 | 2400178530 | 7890 | 7870 | 7890 | 7870 | 526 |
| 305 | 20230706 | 141300 | 2396035310 | 7870 | 7870 | 7870 | 7870 | 130 |
| 306 | 20230706 | 141200 | 2395012210 | 7860 | 7870 | 7870 | 7860 | 994 |
| 307 | 20230706 | 141100 | 2387199350 | 7860 | 7860 | 7860 | 7860 | 26 |
| 308 | 20230706 | 141000 | 2386994990 | 7860 | 7880 | 7880 | 7860 | 275 |
| 309 | 20230706 | 140900 | 2384829490 | 7860 | 7860 | 7860 | 7860 | 16 |
| 310 | 20230706 | 140800 | 2384703730 | 7860 | 7860 | 7860 | 7860 | 18 |
| 311 | 20230706 | 140700 | 2384562250 | 7860 | 7860 | 7860 | 7860 | 4 |
| 312 | 20230706 | 140600 | 2384530810 | 7840 | 7840 | 7840 | 7840 | 20 |
| 313 | 20230706 | 140500 | 2384374010 | 7850 | 7850 | 7850 | 7850 | 525 |
| 314 | 20230706 | 140400 | 2380252760 | 7870 | 7870 | 7870 | 7870 | 111 |
| 315 | 20230706 | 140300 | 2379379190 | 7870 | 7870 | 7870 | 7860 | 417 |
| 316 | 20230706 | 140200 | 2376098970 | 7860 | 7880 | 7880 | 7860 | 1651 |
| 317 | 20230706 | 140100 | 2363112010 | 7880 | 7870 | 7880 | 7860 | 801 |
| 318 | 20230706 | 140000 | 2356811230 | 7870 | 7860 | 7870 | 7860 | 635 |
| 319 | 20230706 | 135900 | 2351814990 | 7860 | 7860 | 7860 | 7860 | 495 |
| 320 | 20230706 | 135800 | 2347924290 | 7860 | 7850 | 7860 | 7850 | 703 |
| 321 | 20230706 | 135700 | 2342400790 | 7850 | 7850 | 7860 | 7850 | 778 |
| 322 | 20230706 | 135600 | 2336293440 | 7850 | 7850 | 7850 | 7850 | 128 |
| 323 | 20230706 | 135500 | 2335288640 | 7840 | 7830 | 7840 | 7830 | 1155 |
| 324 | 20230706 | 135400 | 2326236850 | 7830 | 7830 | 7830 | 7830 | 158 |
| 325 | 20230706 | 135300 | 2324999710 | 7820 | 7820 | 7820 | 7810 | 493 |
| 326 | 20230706 | 135200 | 2321144460 | 7810 | 7810 | 7810 | 7810 | 130 |
| 327 | 20230706 | 135100 | 2320129160 | 7810 | 7810 | 7810 | 7810 | 329 |
| 328 | 20230706 | 135000 | 2317559670 | 7810 | 7800 | 7810 | 7800 | 424 |
| 329 | 20230706 | 134900 | 2314251830 | 7800 | 7810 | 7810 | 7800 | 20 |
| 330 | 20230706 | 134800 | 2314095820 | 7810 | 7810 | 7810 | 7810 | 10 |
| 331 | 20230706 | 134700 | 2314017720 | 7810 | 7810 | 7810 | 7810 | 387 |
| 332 | 20230706 | 134600 | 2310995250 | 7810 | 7800 | 7810 | 7790 | 767 |
| 333 | 20230706 | 134500 | 2305011560 | 7800 | 7820 | 7820 | 7800 | 1570 |
| 334 | 20230706 | 134400 | 2292760310 | 7820 | 7810 | 7820 | 7810 | 10 |
| 335 | 20230706 | 134300 | 2292682170 | 7810 | 7800 | 7810 | 7790 | 701 |
| 336 | 20230706 | 134200 | 2287213970 | 7800 | 7820 | 7820 | 7800 | 6668 |
| 337 | 20230706 | 134100 | 2235154930 | 7820 | 7820 | 7820 | 7820 | 113 |
| 338 | 20230706 | 134000 | 2234271270 | 7820 | 7830 | 7830 | 7820 | 152 |
| 339 | 20230706 | 133900 | 2233082610 | 7820 | 7830 | 7830 | 7820 | 300 |
| 340 | 20230706 | 133800 | 2230736110 | 7830 | 7830 | 7830 | 7830 | 749 |
| 341 | 20230706 | 133700 | 2224871440 | 7820 | 7820 | 7820 | 7820 | 5 |
| 342 | 20230706 | 133600 | 2224832340 | 7820 | 7830 | 7830 | 7820 | 27 |
| 343 | 20230706 | 133500 | 2224621130 | 7800 | 7830 | 7830 | 7800 | 218 |
| 344 | 20230706 | 133400 | 2222919800 | 7830 | 7810 | 7830 | 7790 | 84 |
| 345 | 20230706 | 133300 | 2222264160 | 7830 | 7780 | 7830 | 7780 | 520 |
| 346 | 20230706 | 133200 | 2218207860 | 7780 | 7800 | 7800 | 7780 | 3695 |
| 347 | 20230706 | 133100 | 2189457160 | 7790 | 7800 | 7840 | 7790 | 576 |
| 348 | 20230706 | 133000 | 2184964360 | 7800 | 7820 | 7820 | 7800 | 1034 |
| 349 | 20230706 | 132900 | 2176886900 | 7800 | 7820 | 7820 | 7800 | 1642 |
| 350 | 20230706 | 132800 | 2164072850 | 7820 | 7830 | 7830 | 7820 | 792 |
| 351 | 20230706 | 132700 | 2157872760 | 7820 | 7850 | 7850 | 7820 | 171 |
| 352 | 20230706 | 132600 | 2156535480 | 7850 | 7850 | 7850 | 7820 | 29 |
| 353 | 20230706 | 132500 | 2156308380 | 7810 | 7850 | 7850 | 7810 | 997 |
| 354 | 20230706 | 132400 | 2148514990 | 7850 | 7850 | 7850 | 7850 | 20 |
| 355 | 20230706 | 132300 | 2148357990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 356 | 20230706 | 132200 | 2148357990 | 7850 | 7850 | 7850 | 7850 | 24 |
| 357 | 20230706 | 132100 | 2148169590 | 7800 | 7820 | 7820 | 7800 | 10172 |
| 358 | 20230706 | 132000 | 2068796170 | 7820 | 7820 | 7860 | 7810 | 1236 |
| 359 | 20230706 | 131900 | 2059122230 | 7820 | 7820 | 7820 | 7820 | 169 |
| 360 | 20230706 | 131800 | 2057800650 | 7880 | 7860 | 7880 | 7810 | 3198 |
| 361 | 20230706 | 131700 | 2032777180 | 7860 | 7820 | 7870 | 7820 | 179 |
| 362 | 20230706 | 131600 | 2031368810 | 7820 | 7870 | 7870 | 7820 | 2733 |
| 363 | 20230706 | 131500 | 2009962700 | 7870 | 7910 | 7910 | 7870 | 102 |
| 364 | 20230706 | 131400 | 2009155930 | 7910 | 7850 | 7910 | 7850 | 243 |
| 365 | 20230706 | 131300 | 2007247930 | 7850 | 7850 | 7850 | 7830 | 4160 |
| 366 | 20230706 | 131200 | 1974597710 | 7850 | 7880 | 7900 | 7850 | 15579 |
| 367 | 20230706 | 131100 | 1852097030 | 7880 | 7890 | 7900 | 7880 | 3563 |
| 368 | 20230706 | 131000 | 1823988050 | 7900 | 7900 | 7910 | 7900 | 826 |
| 369 | 20230706 | 130900 | 1817462640 | 7900 | 7910 | 7910 | 7900 | 301 |
| 370 | 20230706 | 130800 | 1815084730 | 7890 | 7890 | 7910 | 7890 | 1253 |
| 371 | 20230706 | 130700 | 1805195440 | 7900 | 7900 | 7900 | 7900 | 263 |
| 372 | 20230706 | 130600 | 1803117740 | 7900 | 7900 | 7900 | 7890 | 111 |
| 373 | 20230706 | 130500 | 1802241840 | 7900 | 7900 | 7900 | 7890 | 1079 |
| 374 | 20230706 | 130400 | 1793718100 | 7900 | 7910 | 7910 | 7890 | 106 |
| 375 | 20230706 | 130300 | 1792881190 | 7900 | 7910 | 7910 | 7890 | 649 |
| 376 | 20230706 | 130200 | 1787759970 | 7910 | 7910 | 7910 | 7900 | 765 |
| 377 | 20230706 | 130100 | 1781716330 | 7910 | 7900 | 7910 | 7900 | 16 |
| 378 | 20230706 | 130000 | 1781589880 | 7910 | 7910 | 7910 | 7910 | 2 |
| 379 | 20230706 | 125900 | 1781574060 | 7900 | 7900 | 7900 | 7900 | 1200 |
| 380 | 20230706 | 125800 | 1772094060 | 7910 | 7910 | 7910 | 7910 | 36 |
| 381 | 20230706 | 125700 | 1771809300 | 7910 | 7900 | 7910 | 7900 | 95 |
| 382 | 20230706 | 125600 | 1771058770 | 7920 | 7910 | 7920 | 7900 | 6464 |
| 383 | 20230706 | 125500 | 1719973090 | 7910 | 7920 | 7920 | 7910 | 3739 |
| 384 | 20230706 | 125400 | 1690370220 | 7930 | 7930 | 7930 | 7920 | 445 |
| 385 | 20230706 | 125300 | 1686841970 | 7930 | 7930 | 7930 | 7930 | 393 |
| 386 | 20230706 | 125200 | 1683725480 | 7920 | 7930 | 7930 | 7920 | 93 |
| 387 | 20230706 | 125100 | 1682988020 | 7930 | 7930 | 7930 | 7920 | 52 |
| 388 | 20230706 | 125000 | 1682575960 | 7930 | 7930 | 7930 | 7920 | 456 |
| 389 | 20230706 | 124900 | 1678964370 | 7930 | 7940 | 7940 | 7930 | 658 |
| 390 | 20230706 | 124800 | 1673746420 | 7930 | 7930 | 7940 | 7930 | 601 |
| 391 | 20230706 | 124700 | 1668980480 | 7930 | 7940 | 7940 | 7920 | 57 |
| 392 | 20230706 | 124600 | 1668528560 | 7920 | 7940 | 7940 | 7920 | 1522 |
| 393 | 20230706 | 124500 | 1656459770 | 7940 | 7960 | 7960 | 7940 | 1339 |
| 394 | 20230706 | 124400 | 1645828070 | 7960 | 7960 | 7960 | 7940 | 131 |
| 395 | 20230706 | 124300 | 1644787300 | 7940 | 7940 | 7940 | 7940 | 10 |
| 396 | 20230706 | 124200 | 1644707900 | 7960 | 7960 | 7970 | 7940 | 3465 |
| 397 | 20230706 | 124100 | 1617160930 | 7950 | 7960 | 7960 | 7950 | 8 |
| 398 | 20230706 | 124000 | 1617097270 | 7950 | 7950 | 7950 | 7950 | 535 |
| 399 | 20230706 | 123900 | 1612844020 | 7960 | 7960 | 7960 | 7950 | 67 |
| 400 | 20230706 | 123800 | 1612310810 | 7950 | 7960 | 7960 | 7950 | 107 |
| 401 | 20230706 | 123700 | 1611459150 | 7960 | 7950 | 7960 | 7950 | 101 |
| 402 | 20230706 | 123600 | 1610656190 | 7960 | 7960 | 7960 | 7960 | 5 |
| 403 | 20230706 | 123500 | 1610616390 | 7960 | 7960 | 7960 | 7960 | 2 |
| 404 | 20230706 | 123400 | 1610600470 | 7960 | 7960 | 7960 | 7960 | 7 |
| 405 | 20230706 | 123300 | 1610544750 | 7960 | 7950 | 7960 | 7950 | 11 |
| 406 | 20230706 | 123200 | 1610457290 | 7960 | 7960 | 7960 | 7960 | 1 |
| 407 | 20230706 | 123100 | 1610449330 | 7950 | 7960 | 7960 | 7950 | 259 |
| 408 | 20230706 | 123000 | 1608389950 | 7960 | 7950 | 7960 | 7950 | 224 |
| 409 | 20230706 | 122900 | 1606609120 | 7960 | 7960 | 7960 | 7950 | 392 |
| 410 | 20230706 | 122800 | 1603491010 | 7960 | 7960 | 7960 | 7950 | 2992 |
| 411 | 20230706 | 122700 | 1579703590 | 7970 | 7960 | 7970 | 7950 | 39 |
| 412 | 20230706 | 122600 | 1579393250 | 7970 | 7970 | 7970 | 7970 | 0 |
| 413 | 20230706 | 122500 | 1579393250 | 7970 | 7970 | 7970 | 7970 | 0 |
| 414 | 20230706 | 122400 | 1579393250 | 7970 | 7960 | 7970 | 7960 | 51 |
| 415 | 20230706 | 122300 | 1578987280 | 7960 | 7960 | 7960 | 7950 | 119 |
| 416 | 20230706 | 122200 | 1578041040 | 7950 | 7960 | 7960 | 7950 | 1242 |
| 417 | 20230706 | 122100 | 1568156020 | 7980 | 7980 | 7980 | 7980 | 5 |
| 418 | 20230706 | 122000 | 1568116120 | 7980 | 7970 | 7980 | 7970 | 45 |
| 419 | 20230706 | 121900 | 1567757460 | 7970 | 7970 | 7970 | 7970 | 311 |
| 420 | 20230706 | 121800 | 1565278790 | 7970 | 7960 | 7970 | 7960 | 123 |
| 421 | 20230706 | 121700 | 1564299410 | 7960 | 7960 | 7960 | 7960 | 855 |
| 422 | 20230706 | 121600 | 1557493610 | 7970 | 7970 | 7970 | 7970 | 225 |
| 423 | 20230706 | 121500 | 1555700360 | 7960 | 7970 | 7970 | 7960 | 1015 |
| 424 | 20230706 | 121400 | 1547620810 | 7960 | 7960 | 7960 | 7960 | 65 |
| 425 | 20230706 | 121300 | 1547103410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 426 | 20230706 | 121200 | 1547103410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 427 | 20230706 | 121100 | 1547103410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 428 | 20230706 | 121000 | 1547103410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 429 | 20230706 | 120900 | 1547103410 | 7960 | 7970 | 7980 | 7960 | 1499 |
| 430 | 20230706 | 120800 | 1535159410 | 7970 | 7970 | 7970 | 7970 | 850 |
| 431 | 20230706 | 120700 | 1528384910 | 7980 | 7990 | 7990 | 7980 | 816 |
| 432 | 20230706 | 120600 | 1521871980 | 7990 | 7990 | 7990 | 7990 | 1 |
| 433 | 20230706 | 120500 | 1521863990 | 7980 | 7990 | 7990 | 7980 | 65 |
| 434 | 20230706 | 120400 | 1521344710 | 8000 | 8010 | 8010 | 8000 | 6 |
| 435 | 20230706 | 120300 | 1521296700 | 8000 | 8010 | 8010 | 8000 | 5715 |
| 436 | 20230706 | 120200 | 1475576680 | 8010 | 8010 | 8010 | 8010 | 0 |
| 437 | 20230706 | 120100 | 1475576680 | 8010 | 8010 | 8010 | 8010 | 48 |
| 438 | 20230706 | 120000 | 1475192200 | 8010 | 8010 | 8010 | 8010 | 0 |
| 439 | 20230706 | 115900 | 1475192200 | 8010 | 8010 | 8010 | 8010 | 5 |
| 440 | 20230706 | 115800 | 1475152150 | 8000 | 8000 | 8000 | 8000 | 18 |
| 441 | 20230706 | 115700 | 1475008150 | 8010 | 8010 | 8010 | 8010 | 0 |
| 442 | 20230706 | 115600 | 1475008150 | 8010 | 8010 | 8010 | 8010 | 100 |
| 443 | 20230706 | 115500 | 1474207150 | 8010 | 8010 | 8010 | 8010 | 0 |
| 444 | 20230706 | 115400 | 1474207150 | 8010 | 8010 | 8010 | 8010 | 1560 |
| 445 | 20230706 | 115300 | 1461711550 | 8010 | 8010 | 8010 | 8010 | 0 |
| 446 | 20230706 | 115200 | 1461711550 | 8010 | 8000 | 8010 | 8000 | 134 |
| 447 | 20230706 | 115100 | 1460638550 | 8000 | 8000 | 8000 | 8000 | 0 |
| 448 | 20230706 | 115000 | 1460638550 | 8000 | 8000 | 8000 | 8000 | 0 |
| 449 | 20230706 | 114900 | 1460638550 | 8000 | 8000 | 8000 | 8000 | 42 |
| 450 | 20230706 | 114800 | 1460302550 | 8000 | 8000 | 8000 | 8000 | 0 |
| 451 | 20230706 | 114700 | 1460302550 | 8000 | 8000 | 8000 | 8000 | 200 |
| 452 | 20230706 | 114600 | 1458702550 | 8000 | 8000 | 8000 | 8000 | 0 |
| 453 | 20230706 | 114500 | 1458702550 | 8000 | 8000 | 8000 | 8000 | 400 |
| 454 | 20230706 | 114400 | 1455502550 | 8010 | 8010 | 8010 | 8010 | 25 |
| 455 | 20230706 | 114300 | 1455302300 | 8010 | 8010 | 8010 | 8000 | 223 |
| 456 | 20230706 | 114200 | 1453518070 | 8000 | 8000 | 8000 | 8000 | 400 |
| 457 | 20230706 | 114100 | 1450318070 | 8020 | 8000 | 8020 | 8000 | 1407 |
| 458 | 20230706 | 114000 | 1439057960 | 8000 | 8000 | 8000 | 8000 | 91 |
| 459 | 20230706 | 113900 | 1438329960 | 8010 | 8010 | 8010 | 8010 | 877 |
| 460 | 20230706 | 113800 | 1431305190 | 8010 | 8010 | 8010 | 8010 | 5 |
| 461 | 20230706 | 113700 | 1431265140 | 8010 | 8010 | 8010 | 8010 | 527 |
| 462 | 20230706 | 113600 | 1427043870 | 8010 | 8010 | 8010 | 8010 | 78 |
| 463 | 20230706 | 113500 | 1426419090 | 8010 | 8010 | 8010 | 8010 | 202 |
| 464 | 20230706 | 113400 | 1424801070 | 8010 | 8010 | 8010 | 8010 | 6 |
| 465 | 20230706 | 113300 | 1424753010 | 7980 | 7980 | 8010 | 7980 | 404 |
| 466 | 20230706 | 113200 | 1421528970 | 7990 | 8010 | 8010 | 7990 | 11585 |
| 467 | 20230706 | 113100 | 1328859920 | 8010 | 8010 | 8010 | 8010 | 538 |
| 468 | 20230706 | 113000 | 1324550540 | 8010 | 8010 | 8010 | 8010 | 31 |
| 469 | 20230706 | 112900 | 1324302230 | 8010 | 8010 | 8010 | 8010 | 100 |
| 470 | 20230706 | 112800 | 1323501230 | 8010 | 8010 | 8010 | 8010 | 304 |
| 471 | 20230706 | 112700 | 1321066190 | 8010 | 8010 | 8010 | 8010 | 2 |
| 472 | 20230706 | 112600 | 1321050170 | 8010 | 8010 | 8010 | 8010 | 200 |
| 473 | 20230706 | 112500 | 1319448170 | 8010 | 8010 | 8010 | 8010 | 35 |
| 474 | 20230706 | 112400 | 1319167820 | 8000 | 8000 | 8000 | 8000 | 1049 |
| 475 | 20230706 | 112300 | 1310775820 | 8000 | 8000 | 8000 | 8000 | 1200 |
| 476 | 20230706 | 112200 | 1301175820 | 8000 | 8000 | 8000 | 8000 | 38 |
| 477 | 20230706 | 112100 | 1300871820 | 8000 | 8000 | 8000 | 8000 | 500 |
| 478 | 20230706 | 112000 | 1296871820 | 7990 | 7990 | 8010 | 7990 | 171 |
| 479 | 20230706 | 111900 | 1295505510 | 8010 | 8010 | 8010 | 8010 | 1 |
| 480 | 20230706 | 111800 | 1295497500 | 7990 | 8000 | 8000 | 7990 | 24 |
| 481 | 20230706 | 111700 | 1295305640 | 8000 | 8000 | 8000 | 8000 | 11 |
| 482 | 20230706 | 111600 | 1295217640 | 8000 | 8000 | 8000 | 8000 | 0 |
| 483 | 20230706 | 111500 | 1295217640 | 8000 | 8000 | 8000 | 8000 | 0 |
| 484 | 20230706 | 111400 | 1295217640 | 8000 | 8000 | 8000 | 8000 | 50 |
| 485 | 20230706 | 111300 | 1294817640 | 8000 | 8000 | 8000 | 8000 | 26 |
| 486 | 20230706 | 111200 | 1294609640 | 8000 | 8000 | 8000 | 8000 | 3 |
| 487 | 20230706 | 111100 | 1294585640 | 7990 | 7990 | 7990 | 7990 | 158 |
| 488 | 20230706 | 111000 | 1293323220 | 7990 | 8000 | 8000 | 7990 | 152 |
| 489 | 20230706 | 110900 | 1292107830 | 8000 | 8010 | 8010 | 8000 | 926 |
| 490 | 20230706 | 110800 | 1284699760 | 8000 | 8000 | 8000 | 8000 | 72 |
| 491 | 20230706 | 110700 | 1284123760 | 8000 | 8000 | 8000 | 8000 | 460 |
| 492 | 20230706 | 110600 | 1280443760 | 8010 | 8010 | 8010 | 8010 | 1 |
| 493 | 20230706 | 110500 | 1280435750 | 8000 | 8000 | 8000 | 8000 | 166 |
| 494 | 20230706 | 110400 | 1279107750 | 8010 | 8010 | 8010 | 8010 | 0 |
| 495 | 20230706 | 110300 | 1279107750 | 8010 | 8010 | 8010 | 8000 | 4 |
| 496 | 20230706 | 110200 | 1279075730 | 8020 | 7980 | 8020 | 7980 | 31 |
| 497 | 20230706 | 110100 | 1278828310 | 7990 | 7990 | 7990 | 7990 | 1328 |
| 498 | 20230706 | 110000 | 1268217590 | 7990 | 7990 | 7990 | 7990 | 118 |
| 499 | 20230706 | 105900 | 1267274770 | 7990 | 7990 | 7990 | 7990 | 0 |
| 500 | 20230706 | 105800 | 1267274770 | 7990 | 7990 | 7990 | 7990 | 0 |
| 501 | 20230706 | 105700 | 1267274770 | 7990 | 7990 | 8020 | 7990 | 64 |
| 502 | 20230706 | 105600 | 1266761550 | 7990 | 8000 | 8000 | 7990 | 873 |
| 503 | 20230706 | 105500 | 1259783700 | 8000 | 8000 | 8000 | 8000 | 1 |
| 504 | 20230706 | 105400 | 1259775700 | 8000 | 8000 | 8000 | 8000 | 703 |
| 505 | 20230706 | 105300 | 1254151700 | 8030 | 8030 | 8030 | 8030 | 4 |
| 506 | 20230706 | 105200 | 1254119580 | 8000 | 8010 | 8010 | 8000 | 845 |
| 507 | 20230706 | 105100 | 1247356130 | 8010 | 8000 | 8010 | 8000 | 36 |
| 508 | 20230706 | 105000 | 1247067870 | 8000 | 8010 | 8010 | 8000 | 201 |
| 509 | 20230706 | 104900 | 1245459860 | 8010 | 8000 | 8010 | 8000 | 3 |
| 510 | 20230706 | 104800 | 1245435840 | 8000 | 7990 | 8000 | 7990 | 19 |
| 511 | 20230706 | 104700 | 1245283900 | 7990 | 8000 | 8010 | 7990 | 8 |
| 512 | 20230706 | 104600 | 1245219890 | 8000 | 8010 | 8010 | 8000 | 512 |
| 513 | 20230706 | 104500 | 1241123780 | 8010 | 8010 | 8010 | 8010 | 5 |
| 514 | 20230706 | 104400 | 1241083730 | 8010 | 8010 | 8010 | 8010 | 86 |
| 515 | 20230706 | 104300 | 1240394870 | 8020 | 8010 | 8020 | 8010 | 28 |
| 516 | 20230706 | 104200 | 1240170340 | 8020 | 8000 | 8020 | 8000 | 1002 |
| 517 | 20230706 | 104100 | 1232134340 | 8000 | 8010 | 8010 | 8000 | 282 |
| 518 | 20230706 | 104000 | 1229877340 | 8000 | 8000 | 8000 | 8000 | 0 |
| 519 | 20230706 | 103900 | 1229877340 | 8000 | 8000 | 8000 | 8000 | 0 |
| 520 | 20230706 | 103800 | 1229877340 | 8000 | 8000 | 8000 | 8000 | 0 |
| 521 | 20230706 | 103700 | 1229877340 | 8000 | 8000 | 8000 | 8000 | 4071 |
| 522 | 20230706 | 103600 | 1197309340 | 7990 | 7990 | 8000 | 7990 | 7 |
| 523 | 20230706 | 103500 | 1197253370 | 7990 | 7990 | 7990 | 7990 | 9 |
| 524 | 20230706 | 103400 | 1197181460 | 7990 | 7990 | 8000 | 7990 | 96 |
| 525 | 20230706 | 103300 | 1196414380 | 7980 | 7980 | 8000 | 7980 | 802 |
| 526 | 20230706 | 103200 | 1190014400 | 8000 | 8000 | 8000 | 8000 | 0 |
| 527 | 20230706 | 103100 | 1190014400 | 8000 | 7980 | 8000 | 7980 | 130 |
| 528 | 20230706 | 103000 | 1188976800 | 7980 | 7980 | 7980 | 7980 | 2 |
| 529 | 20230706 | 102900 | 1188960840 | 7980 | 7980 | 7980 | 7980 | 120 |
| 530 | 20230706 | 102800 | 1188003240 | 7970 | 7970 | 7970 | 7970 | 9 |
| 531 | 20230706 | 102700 | 1187931510 | 7980 | 7970 | 7980 | 7970 | 39 |
| 532 | 20230706 | 102600 | 1187620660 | 8000 | 8000 | 8000 | 8000 | 0 |
| 533 | 20230706 | 102500 | 1187620660 | 8000 | 8000 | 8000 | 8000 | 110 |
| 534 | 20230706 | 102400 | 1186740660 | 7970 | 7970 | 7970 | 7970 | 50 |
| 535 | 20230706 | 102300 | 1186342160 | 7970 | 7970 | 7970 | 7970 | 1 |
| 536 | 20230706 | 102200 | 1186334190 | 7970 | 7970 | 7970 | 7970 | 243 |
| 537 | 20230706 | 102100 | 1184397480 | 7980 | 7980 | 7980 | 7980 | 399 |
| 538 | 20230706 | 102000 | 1181213460 | 7980 | 7980 | 7980 | 7980 | 185 |
| 539 | 20230706 | 101900 | 1179737160 | 7980 | 7980 | 7980 | 7980 | 50 |
| 540 | 20230706 | 101800 | 1179338160 | 8020 | 7980 | 8020 | 7980 | 5 |
| 541 | 20230706 | 101700 | 1179298220 | 7980 | 7980 | 7980 | 7980 | 2 |
| 542 | 20230706 | 101600 | 1179282260 | 7980 | 8020 | 8020 | 7980 | 931 |
| 543 | 20230706 | 101500 | 1171852840 | 8020 | 8020 | 8020 | 8020 | 0 |
| 544 | 20230706 | 101400 | 1171852840 | 8020 | 8020 | 8020 | 8020 | 0 |
| 545 | 20230706 | 101300 | 1171852840 | 8020 | 8020 | 8020 | 8020 | 104 |
| 546 | 20230706 | 101200 | 1171018760 | 8020 | 8020 | 8020 | 8020 | 1 |
| 547 | 20230706 | 101100 | 1171010740 | 7990 | 8010 | 8020 | 7990 | 264 |
| 548 | 20230706 | 101000 | 1168901160 | 8030 | 8000 | 8030 | 8000 | 249 |
| 549 | 20230706 | 100900 | 1166905440 | 8030 | 8030 | 8030 | 8030 | 1 |
| 550 | 20230706 | 100800 | 1166897410 | 8020 | 8000 | 8020 | 8000 | 3 |
| 551 | 20230706 | 100700 | 1166873370 | 7990 | 8010 | 8010 | 7990 | 2170 |
| 552 | 20230706 | 100600 | 1149513500 | 8000 | 7960 | 8000 | 7960 | 28240 |
| 553 | 20230706 | 100500 | 923614530 | 7960 | 7970 | 7970 | 7960 | 788 |
| 554 | 20230706 | 100400 | 917336070 | 7970 | 7980 | 7980 | 7970 | 138 |
| 555 | 20230706 | 100300 | 916235910 | 7980 | 7980 | 7980 | 7980 | 5 |
| 556 | 20230706 | 100200 | 916196010 | 7980 | 7990 | 7990 | 7980 | 2364 |
| 557 | 20230706 | 100100 | 897313710 | 7990 | 7990 | 7990 | 7990 | 213 |
| 558 | 20230706 | 100000 | 895611840 | 8000 | 7980 | 8000 | 7980 | 118 |
| 559 | 20230706 | 095900 | 894669700 | 7990 | 7980 | 7990 | 7980 | 540 |
| 560 | 20230706 | 095800 | 890357900 | 7980 | 7980 | 7980 | 7980 | 0 |
| 561 | 20230706 | 095700 | 890357900 | 7980 | 7970 | 7980 | 7970 | 173 |
| 562 | 20230706 | 095600 | 888977460 | 7970 | 7980 | 7980 | 7970 | 52 |
| 563 | 20230706 | 095500 | 888562510 | 7980 | 7950 | 7980 | 7950 | 515 |
| 564 | 20230706 | 095400 | 884468230 | 7950 | 7950 | 7950 | 7950 | 700 |
| 565 | 20230706 | 095300 | 878903230 | 7950 | 7960 | 7960 | 7950 | 2742 |
| 566 | 20230706 | 095200 | 857103780 | 7950 | 7980 | 7980 | 7950 | 862 |
| 567 | 20230706 | 095100 | 850242840 | 7970 | 7970 | 7970 | 7970 | 1 |
| 568 | 20230706 | 095000 | 850234870 | 7970 | 8000 | 8000 | 7970 | 1005 |
| 569 | 20230706 | 094900 | 842221200 | 7990 | 8000 | 8000 | 7990 | 48 |
| 570 | 20230706 | 094800 | 841837400 | 7990 | 7990 | 7990 | 7990 | 10 |
| 571 | 20230706 | 094700 | 841757500 | 7990 | 7980 | 7990 | 7960 | 324 |
| 572 | 20230706 | 094600 | 839176970 | 7980 | 7980 | 7980 | 7950 | 6552 |
| 573 | 20230706 | 094500 | 787017460 | 7980 | 7970 | 7990 | 7970 | 193 |
| 574 | 20230706 | 094400 | 785477990 | 7970 | 7980 | 7980 | 7970 | 3015 |
| 575 | 20230706 | 094300 | 761434960 | 7990 | 7990 | 8000 | 7990 | 2916 |
| 576 | 20230706 | 094200 | 738135620 | 8000 | 8010 | 8010 | 8000 | 1190 |
| 577 | 20230706 | 094100 | 728615610 | 8020 | 8030 | 8030 | 8020 | 4354 |
| 578 | 20230706 | 094000 | 693695520 | 8030 | 8030 | 8040 | 8030 | 264 |
| 579 | 20230706 | 093900 | 691575580 | 8030 | 8030 | 8030 | 8020 | 560 |
| 580 | 20230706 | 093800 | 687079180 | 8030 | 8020 | 8030 | 8020 | 263 |
| 581 | 20230706 | 093700 | 684968290 | 8020 | 8000 | 8020 | 8000 | 883 |
| 582 | 20230706 | 093600 | 677898290 | 8000 | 8020 | 8020 | 8000 | 1181 |
| 583 | 20230706 | 093500 | 668432590 | 8020 | 8010 | 8020 | 8000 | 313 |
| 584 | 20230706 | 093400 | 665924110 | 8000 | 8010 | 8010 | 8000 | 73 |
| 585 | 20230706 | 093300 | 665339880 | 8010 | 7990 | 8010 | 7990 | 327 |
| 586 | 20230706 | 093200 | 662723030 | 7980 | 8010 | 8010 | 7980 | 60 |
| 587 | 20230706 | 093100 | 662243860 | 8010 | 8000 | 8010 | 8000 | 7 |
| 588 | 20230706 | 093000 | 662187800 | 7980 | 7980 | 7980 | 7970 | 461 |
| 589 | 20230706 | 092900 | 658509220 | 7980 | 8000 | 8000 | 7980 | 3100 |
| 590 | 20230706 | 092800 | 633766910 | 8000 | 8050 | 8050 | 8000 | 1929 |
| 591 | 20230706 | 092700 | 618318640 | 8050 | 8030 | 8070 | 8020 | 855 |
| 592 | 20230706 | 092600 | 611458850 | 8020 | 8060 | 8090 | 8020 | 414 |
| 593 | 20230706 | 092500 | 608133510 | 8060 | 8070 | 8080 | 8060 | 192 |
| 594 | 20230706 | 092400 | 606585240 | 8060 | 8040 | 8060 | 8040 | 5010 |
| 595 | 20230706 | 092300 | 566304660 | 8030 | 8020 | 8030 | 8000 | 3618 |
| 596 | 20230706 | 092200 | 537266700 | 8000 | 8000 | 8000 | 8000 | 0 |
| 597 | 20230706 | 092100 | 537266700 | 8000 | 8010 | 8020 | 7980 | 5716 |
| 598 | 20230706 | 092000 | 491588650 | 8020 | 7990 | 8020 | 7980 | 1228 |
| 599 | 20230706 | 091900 | 481775930 | 8000 | 7990 | 8000 | 7980 | 3977 |
| 600 | 20230706 | 091800 | 450005780 | 7990 | 8010 | 8010 | 7990 | 915 |
| 601 | 20230706 | 091700 | 442683190 | 8000 | 8010 | 8010 | 8000 | 450 |
| 602 | 20230706 | 091600 | 439082180 | 8020 | 8020 | 8040 | 8020 | 2222 |
| 603 | 20230706 | 091500 | 421260390 | 8020 | 8000 | 8020 | 8000 | 3275 |
| 604 | 20230706 | 091400 | 394998150 | 7990 | 7990 | 8000 | 7990 | 1861 |
| 605 | 20230706 | 091300 | 380115730 | 7990 | 8000 | 8000 | 7990 | 564 |
| 606 | 20230706 | 091200 | 375605050 | 8000 | 7990 | 8000 | 7990 | 83 |
| 607 | 20230706 | 091100 | 374941590 | 7990 | 7980 | 8000 | 7980 | 563 |
| 608 | 20230706 | 091000 | 370445820 | 7990 | 7990 | 7990 | 7980 | 625 |
| 609 | 20230706 | 090900 | 365453150 | 7980 | 7980 | 7990 | 7950 | 2616 |
| 610 | 20230706 | 090800 | 344616070 | 8000 | 7910 | 8000 | 7900 | 9440 |
| 611 | 20230706 | 090700 | 269762190 | 7980 | 8060 | 8060 | 7850 | 17134 |
| 612 | 20230706 | 090600 | 132903360 | 8060 | 8080 | 8080 | 8050 | 555 |
| 613 | 20230706 | 090500 | 128432650 | 8060 | 8080 | 8080 | 8060 | 203 |
| 614 | 20230706 | 090400 | 126792450 | 8080 | 8080 | 8080 | 8040 | 3116 |
| 615 | 20230706 | 090300 | 101673070 | 8080 | 8110 | 8160 | 8080 | 3753 |
| 616 | 20230706 | 090200 | 71261050 | 8110 | 8120 | 8120 | 8110 | 1119 |
| 617 | 20230706 | 090100 | 62185810 | 8110 | 8160 | 8160 | 8110 | 3394 |
| 618 | 20230706 | 090000 | 34523060 | 8120 | 8150 | 8150 | 8120 | 4093 |