31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 3 | 20230703 | 192300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 4 | 20230703 | 192200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 5 | 20230703 | 192100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 6 | 20230703 | 192000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 7 | 20230703 | 191900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 8 | 20230703 | 191800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 9 | 20230703 | 191700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 10 | 20230703 | 191600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 11 | 20230703 | 191500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 12 | 20230703 | 191400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 13 | 20230703 | 191300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 14 | 20230703 | 191200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 15 | 20230703 | 191100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 16 | 20230703 | 191000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 17 | 20230703 | 190900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 18 | 20230703 | 190800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 19 | 20230703 | 190700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 20 | 20230703 | 190600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 21 | 20230703 | 190500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 22 | 20230703 | 190400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 23 | 20230703 | 190300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 24 | 20230703 | 190200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 25 | 20230703 | 190100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 26 | 20230703 | 190000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 27 | 20230703 | 185900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 28 | 20230703 | 185800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 29 | 20230703 | 185700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 30 | 20230703 | 185600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 31 | 20230703 | 185500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 32 | 20230703 | 185400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 33 | 20230703 | 185300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 34 | 20230703 | 185200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 35 | 20230703 | 185100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 36 | 20230703 | 185000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 37 | 20230703 | 184900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 38 | 20230703 | 184800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 39 | 20230703 | 184700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 40 | 20230703 | 184600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 41 | 20230703 | 184500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 42 | 20230703 | 184400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 43 | 20230703 | 184300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 44 | 20230703 | 184200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 45 | 20230703 | 184100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 46 | 20230703 | 184000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 47 | 20230703 | 183900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 48 | 20230703 | 183800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 49 | 20230703 | 183700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 50 | 20230703 | 183600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 51 | 20230703 | 183500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 52 | 20230703 | 183400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 53 | 20230703 | 183300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 54 | 20230703 | 183200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 55 | 20230703 | 183100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 56 | 20230703 | 183000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 57 | 20230703 | 182900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 58 | 20230703 | 182800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 59 | 20230703 | 182700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 60 | 20230703 | 182600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 61 | 20230703 | 182500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 62 | 20230703 | 182400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 63 | 20230703 | 182300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 64 | 20230703 | 182200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 65 | 20230703 | 182100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 66 | 20230703 | 182000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 67 | 20230703 | 181900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 68 | 20230703 | 181800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 69 | 20230703 | 181700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 70 | 20230703 | 181600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 71 | 20230703 | 181500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 72 | 20230703 | 181400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 73 | 20230703 | 181300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 74 | 20230703 | 181200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 75 | 20230703 | 181100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 76 | 20230703 | 181000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 77 | 20230703 | 180900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 78 | 20230703 | 180800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 79 | 20230703 | 180700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 80 | 20230703 | 180600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 81 | 20230703 | 180500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 82 | 20230703 | 180400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 83 | 20230703 | 180300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 84 | 20230703 | 180200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 85 | 20230703 | 180100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 86 | 20230703 | 180000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 87 | 20230703 | 175900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 88 | 20230703 | 175800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 89 | 20230703 | 175700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 90 | 20230703 | 175600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 91 | 20230703 | 175500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 92 | 20230703 | 175400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 93 | 20230703 | 175300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 94 | 20230703 | 175200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 95 | 20230703 | 175100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 96 | 20230703 | 175000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 97 | 20230703 | 174900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 98 | 20230703 | 174800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 99 | 20230703 | 174700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 100 | 20230703 | 174600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 101 | 20230703 | 174500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 102 | 20230703 | 174400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 103 | 20230703 | 174300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 104 | 20230703 | 174200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 105 | 20230703 | 174100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 106 | 20230703 | 174000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 107 | 20230703 | 173900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 108 | 20230703 | 173800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 109 | 20230703 | 173700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 110 | 20230703 | 173600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 111 | 20230703 | 173500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 112 | 20230703 | 173400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 113 | 20230703 | 173300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 114 | 20230703 | 173200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 115 | 20230703 | 173100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 116 | 20230703 | 173000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 117 | 20230703 | 172900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 118 | 20230703 | 172800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 119 | 20230703 | 172700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 120 | 20230703 | 172600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 121 | 20230703 | 172500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 122 | 20230703 | 172400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 123 | 20230703 | 172300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 124 | 20230703 | 172200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 125 | 20230703 | 172100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 126 | 20230703 | 172000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 127 | 20230703 | 171900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 128 | 20230703 | 171800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 129 | 20230703 | 171700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 130 | 20230703 | 171600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 131 | 20230703 | 171500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 132 | 20230703 | 171400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 133 | 20230703 | 171300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 134 | 20230703 | 171200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 135 | 20230703 | 171100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 136 | 20230703 | 171000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 137 | 20230703 | 170900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 138 | 20230703 | 170800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 139 | 20230703 | 170700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 140 | 20230703 | 170600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 141 | 20230703 | 170500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 142 | 20230703 | 170400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 143 | 20230703 | 170300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 144 | 20230703 | 170200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 145 | 20230703 | 170100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 146 | 20230703 | 170000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 147 | 20230703 | 165900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 148 | 20230703 | 165800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 149 | 20230703 | 165700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 150 | 20230703 | 165600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 151 | 20230703 | 165500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 152 | 20230703 | 165400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 153 | 20230703 | 165300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 154 | 20230703 | 165200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 155 | 20230703 | 165100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 156 | 20230703 | 165000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 157 | 20230703 | 164900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 158 | 20230703 | 164800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 159 | 20230703 | 164700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 160 | 20230703 | 164600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 161 | 20230703 | 164500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 162 | 20230703 | 164400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 163 | 20230703 | 164300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 164 | 20230703 | 164200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 165 | 20230703 | 164100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 166 | 20230703 | 164000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 167 | 20230703 | 163900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 168 | 20230703 | 163800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 169 | 20230703 | 163700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 170 | 20230703 | 163600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 171 | 20230703 | 163500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 172 | 20230703 | 163400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 173 | 20230703 | 163300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 174 | 20230703 | 163200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 175 | 20230703 | 163100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 176 | 20230703 | 163000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 177 | 20230703 | 162900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 178 | 20230703 | 162800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 179 | 20230703 | 162700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 180 | 20230703 | 162600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 181 | 20230703 | 162500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 182 | 20230703 | 162400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 183 | 20230703 | 162300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 184 | 20230703 | 162200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 185 | 20230703 | 162100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 186 | 20230703 | 162000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 187 | 20230703 | 161900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 188 | 20230703 | 161800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 189 | 20230703 | 161700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 190 | 20230703 | 161600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 191 | 20230703 | 161500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 192 | 20230703 | 161400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 193 | 20230703 | 161300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 194 | 20230703 | 161200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 195 | 20230703 | 161100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 196 | 20230703 | 161000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 197 | 20230703 | 160900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 198 | 20230703 | 160800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 199 | 20230703 | 160700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 200 | 20230703 | 160600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 201 | 20230703 | 160500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 202 | 20230703 | 160400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 203 | 20230703 | 160300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 204 | 20230703 | 160200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 205 | 20230703 | 160100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 206 | 20230703 | 160000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 207 | 20230703 | 155900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 208 | 20230703 | 155800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 209 | 20230703 | 155700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 210 | 20230703 | 155600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 211 | 20230703 | 155500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 212 | 20230703 | 155400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 213 | 20230703 | 155300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 214 | 20230703 | 155200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 215 | 20230703 | 155100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 216 | 20230703 | 155000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 217 | 20230703 | 154900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 218 | 20230703 | 154800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 219 | 20230703 | 154700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 220 | 20230703 | 154600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 221 | 20230703 | 154500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 222 | 20230703 | 154400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 223 | 20230703 | 154300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 224 | 20230703 | 154200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 225 | 20230703 | 154100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 226 | 20230703 | 154000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 227 | 20230703 | 153900 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 228 | 20230703 | 153800 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 229 | 20230703 | 153700 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 230 | 20230703 | 153600 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 231 | 20230703 | 153500 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 232 | 20230703 | 153400 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 233 | 20230703 | 153300 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 234 | 20230703 | 153200 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 235 | 20230703 | 153100 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 0 |
| 236 | 20230703 | 153000 | 2668589100 | 8660 | 8660 | 8660 | 8660 | 3767 |
| 237 | 20230703 | 152900 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 238 | 20230703 | 152800 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 239 | 20230703 | 152700 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 240 | 20230703 | 152600 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 241 | 20230703 | 152500 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 242 | 20230703 | 152400 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 243 | 20230703 | 152300 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 244 | 20230703 | 152200 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 245 | 20230703 | 152100 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 246 | 20230703 | 152000 | 2635966880 | 8660 | 8660 | 8660 | 8660 | 0 |
| 247 | 20230703 | 151900 | 2635966880 | 8660 | 8660 | 8660 | 8650 | 134 |
| 248 | 20230703 | 151800 | 2634806650 | 8660 | 8660 | 8670 | 8660 | 291 |
| 249 | 20230703 | 151700 | 2632286550 | 8660 | 8660 | 8660 | 8650 | 445 |
| 250 | 20230703 | 151600 | 2628433860 | 8650 | 8660 | 8660 | 8650 | 74 |
| 251 | 20230703 | 151500 | 2627793340 | 8660 | 8650 | 8660 | 8650 | 359 |
| 252 | 20230703 | 151400 | 2624685760 | 8680 | 8640 | 8680 | 8640 | 747 |
| 253 | 20230703 | 151300 | 2618228220 | 8660 | 8650 | 8660 | 8650 | 6899 |
| 254 | 20230703 | 151200 | 2558547170 | 8660 | 8660 | 8660 | 8660 | 5 |
| 255 | 20230703 | 151100 | 2558503870 | 8660 | 8660 | 8660 | 8660 | 26 |
| 256 | 20230703 | 151000 | 2558278710 | 8660 | 8660 | 8660 | 8660 | 1220 |
| 257 | 20230703 | 150900 | 2547713510 | 8670 | 8670 | 8670 | 8670 | 910 |
| 258 | 20230703 | 150800 | 2539823810 | 8670 | 8670 | 8670 | 8670 | 521 |
| 259 | 20230703 | 150700 | 2535306740 | 8670 | 8660 | 8670 | 8660 | 6787 |
| 260 | 20230703 | 150600 | 2476523450 | 8660 | 8680 | 8680 | 8660 | 586 |
| 261 | 20230703 | 150500 | 2471442830 | 8670 | 8680 | 8680 | 8670 | 1986 |
| 262 | 20230703 | 150400 | 2454222770 | 8680 | 8670 | 8680 | 8670 | 137 |
| 263 | 20230703 | 150300 | 2453034860 | 8680 | 8680 | 8680 | 8680 | 1028 |
| 264 | 20230703 | 150200 | 2444111820 | 8680 | 8680 | 8680 | 8680 | 0 |
| 265 | 20230703 | 150100 | 2444111820 | 8680 | 8680 | 8680 | 8680 | 2 |
| 266 | 20230703 | 150000 | 2444094460 | 8680 | 8680 | 8680 | 8680 | 28 |
| 267 | 20230703 | 145900 | 2443851420 | 8680 | 8680 | 8680 | 8680 | 79 |
| 268 | 20230703 | 145800 | 2443165700 | 8680 | 8680 | 8680 | 8680 | 317 |
| 269 | 20230703 | 145700 | 2440414140 | 8690 | 8690 | 8690 | 8690 | 1 |
| 270 | 20230703 | 145600 | 2440405450 | 8690 | 8680 | 8690 | 8680 | 166 |
| 271 | 20230703 | 145500 | 2438964190 | 8680 | 8670 | 8680 | 8670 | 1582 |
| 272 | 20230703 | 145400 | 2425232460 | 8680 | 8670 | 8680 | 8670 | 1672 |
| 273 | 20230703 | 145300 | 2410721670 | 8670 | 8660 | 8670 | 8660 | 127 |
| 274 | 20230703 | 145200 | 2409620680 | 8660 | 8660 | 8670 | 8660 | 172 |
| 275 | 20230703 | 145100 | 2408129810 | 8660 | 8660 | 8670 | 8660 | 42 |
| 276 | 20230703 | 145000 | 2407766050 | 8660 | 8660 | 8660 | 8660 | 305 |
| 277 | 20230703 | 144900 | 2405124750 | 8660 | 8660 | 8670 | 8660 | 35 |
| 278 | 20230703 | 144800 | 2404821510 | 8660 | 8660 | 8670 | 8660 | 79 |
| 279 | 20230703 | 144700 | 2404136760 | 8660 | 8660 | 8670 | 8660 | 267 |
| 280 | 20230703 | 144600 | 2401823340 | 8660 | 8660 | 8670 | 8660 | 683 |
| 281 | 20230703 | 144500 | 2395907180 | 8660 | 8670 | 8670 | 8660 | 599 |
| 282 | 20230703 | 144400 | 2390714800 | 8660 | 8670 | 8670 | 8660 | 21 |
| 283 | 20230703 | 144300 | 2390532840 | 8670 | 8670 | 8670 | 8660 | 434 |
| 284 | 20230703 | 144200 | 2386772640 | 8670 | 8670 | 8670 | 8670 | 1449 |
| 285 | 20230703 | 144100 | 2374209810 | 8670 | 8670 | 8670 | 8670 | 348 |
| 286 | 20230703 | 144000 | 2371192650 | 8670 | 8670 | 8670 | 8670 | 111 |
| 287 | 20230703 | 143900 | 2370230280 | 8670 | 8670 | 8670 | 8670 | 6 |
| 288 | 20230703 | 143800 | 2370178260 | 8670 | 8670 | 8670 | 8670 | 962 |
| 289 | 20230703 | 143700 | 2361837720 | 8670 | 8670 | 8680 | 8670 | 1388 |
| 290 | 20230703 | 143600 | 2349802760 | 8670 | 8670 | 8670 | 8670 | 16 |
| 291 | 20230703 | 143500 | 2349664040 | 8670 | 8670 | 8670 | 8670 | 12 |
| 292 | 20230703 | 143400 | 2349560000 | 8670 | 8670 | 8680 | 8670 | 113 |
| 293 | 20230703 | 143300 | 2348580280 | 8670 | 8670 | 8670 | 8670 | 200 |
| 294 | 20230703 | 143200 | 2346846280 | 8680 | 8670 | 8680 | 8670 | 67 |
| 295 | 20230703 | 143100 | 2346265220 | 8680 | 8680 | 8680 | 8680 | 125 |
| 296 | 20230703 | 143000 | 2345180220 | 8680 | 8680 | 8680 | 8680 | 54 |
| 297 | 20230703 | 142900 | 2344711500 | 8670 | 8670 | 8670 | 8670 | 119 |
| 298 | 20230703 | 142800 | 2343679770 | 8670 | 8670 | 8680 | 8670 | 431 |
| 299 | 20230703 | 142700 | 2339942760 | 8670 | 8670 | 8670 | 8670 | 10 |
| 300 | 20230703 | 142600 | 2339856060 | 8670 | 8670 | 8670 | 8670 | 120 |
| 301 | 20230703 | 142500 | 2338815660 | 8670 | 8680 | 8680 | 8670 | 182 |
| 302 | 20230703 | 142400 | 2337237570 | 8680 | 8680 | 8680 | 8680 | 101 |
| 303 | 20230703 | 142300 | 2336360890 | 8680 | 8670 | 8680 | 8670 | 11 |
| 304 | 20230703 | 142200 | 2336265420 | 8680 | 8680 | 8680 | 8680 | 240 |
| 305 | 20230703 | 142100 | 2334182220 | 8680 | 8670 | 8680 | 8670 | 901 |
| 306 | 20230703 | 142000 | 2326365540 | 8670 | 8670 | 8670 | 8670 | 1 |
| 307 | 20230703 | 141900 | 2326356870 | 8680 | 8680 | 8680 | 8680 | 1 |
| 308 | 20230703 | 141800 | 2326348190 | 8680 | 8680 | 8680 | 8680 | 145 |
| 309 | 20230703 | 141700 | 2325089590 | 8680 | 8660 | 8680 | 8660 | 1516 |
| 310 | 20230703 | 141600 | 2311934160 | 8660 | 8670 | 8670 | 8660 | 293 |
| 311 | 20230703 | 141500 | 2309395060 | 8660 | 8670 | 8670 | 8660 | 52 |
| 312 | 20230703 | 141400 | 2308944240 | 8670 | 8660 | 8670 | 8660 | 69 |
| 313 | 20230703 | 141300 | 2308346110 | 8670 | 8670 | 8670 | 8670 | 54 |
| 314 | 20230703 | 141200 | 2307877930 | 8670 | 8670 | 8670 | 8670 | 79 |
| 315 | 20230703 | 141100 | 2307193000 | 8670 | 8670 | 8670 | 8670 | 30 |
| 316 | 20230703 | 141000 | 2306932900 | 8670 | 8670 | 8670 | 8670 | 1010 |
| 317 | 20230703 | 140900 | 2298176200 | 8680 | 8670 | 8680 | 8670 | 783 |
| 318 | 20230703 | 140800 | 2291380240 | 8680 | 8680 | 8680 | 8680 | 143 |
| 319 | 20230703 | 140700 | 2290139000 | 8670 | 8670 | 8670 | 8670 | 6 |
| 320 | 20230703 | 140600 | 2290086980 | 8680 | 8680 | 8680 | 8680 | 30 |
| 321 | 20230703 | 140500 | 2289826580 | 8670 | 8680 | 8680 | 8670 | 415 |
| 322 | 20230703 | 140400 | 2286225530 | 8670 | 8670 | 8670 | 8670 | 200 |
| 323 | 20230703 | 140300 | 2284491530 | 8670 | 8680 | 8680 | 8670 | 672 |
| 324 | 20230703 | 140200 | 2278659870 | 8680 | 8690 | 8690 | 8680 | 240 |
| 325 | 20230703 | 140100 | 2276574380 | 8690 | 8680 | 8690 | 8680 | 1584 |
| 326 | 20230703 | 140000 | 2262822410 | 8680 | 8650 | 8680 | 8650 | 1265 |
| 327 | 20230703 | 135900 | 2251864930 | 8650 | 8660 | 8660 | 8650 | 44 |
| 328 | 20230703 | 135800 | 2251484190 | 8660 | 8650 | 8660 | 8650 | 595 |
| 329 | 20230703 | 135700 | 2246334510 | 8650 | 8650 | 8660 | 8650 | 634 |
| 330 | 20230703 | 135600 | 2240850040 | 8650 | 8660 | 8660 | 8650 | 1109 |
| 331 | 20230703 | 135500 | 2231247340 | 8670 | 8670 | 8670 | 8670 | 0 |
| 332 | 20230703 | 135400 | 2231247340 | 8670 | 8670 | 8670 | 8670 | 62 |
| 333 | 20230703 | 135300 | 2230709800 | 8660 | 8660 | 8660 | 8660 | 526 |
| 334 | 20230703 | 135200 | 2226154640 | 8670 | 8670 | 8670 | 8670 | 11 |
| 335 | 20230703 | 135100 | 2226059270 | 8670 | 8660 | 8670 | 8660 | 353 |
| 336 | 20230703 | 135000 | 2223002020 | 8660 | 8660 | 8660 | 8660 | 184 |
| 337 | 20230703 | 134900 | 2221408580 | 8660 | 8650 | 8660 | 8650 | 3119 |
| 338 | 20230703 | 134800 | 2194428630 | 8650 | 8660 | 8660 | 8650 | 151 |
| 339 | 20230703 | 134700 | 2193122470 | 8660 | 8650 | 8660 | 8650 | 154 |
| 340 | 20230703 | 134600 | 2191789380 | 8650 | 8650 | 8650 | 8650 | 25 |
| 341 | 20230703 | 134500 | 2191573130 | 8660 | 8670 | 8670 | 8660 | 461 |
| 342 | 20230703 | 134400 | 2187577410 | 8670 | 8660 | 8670 | 8660 | 565 |
| 343 | 20230703 | 134300 | 2182684500 | 8650 | 8650 | 8650 | 8650 | 200 |
| 344 | 20230703 | 134200 | 2180954500 | 8650 | 8650 | 8650 | 8650 | 6 |
| 345 | 20230703 | 134100 | 2180902600 | 8660 | 8650 | 8660 | 8650 | 120 |
| 346 | 20230703 | 134000 | 2179864500 | 8650 | 8650 | 8650 | 8650 | 22 |
| 347 | 20230703 | 133900 | 2179674200 | 8650 | 8660 | 8660 | 8650 | 99 |
| 348 | 20230703 | 133800 | 2178817740 | 8660 | 8660 | 8660 | 8660 | 9 |
| 349 | 20230703 | 133700 | 2178739800 | 8660 | 8660 | 8660 | 8660 | 12 |
| 350 | 20230703 | 133600 | 2178635880 | 8660 | 8660 | 8660 | 8660 | 11 |
| 351 | 20230703 | 133500 | 2178540620 | 8650 | 8650 | 8650 | 8650 | 15 |
| 352 | 20230703 | 133400 | 2178410870 | 8650 | 8660 | 8660 | 8650 | 26 |
| 353 | 20230703 | 133300 | 2178185740 | 8680 | 8650 | 8680 | 8650 | 3772 |
| 354 | 20230703 | 133200 | 2145478810 | 8650 | 8660 | 8660 | 8650 | 1683 |
| 355 | 20230703 | 133100 | 2130904050 | 8670 | 8670 | 8670 | 8670 | 0 |
| 356 | 20230703 | 133000 | 2130904050 | 8670 | 8670 | 8670 | 8670 | 1 |
| 357 | 20230703 | 132900 | 2130895380 | 8670 | 8670 | 8670 | 8670 | 273 |
| 358 | 20230703 | 132800 | 2128528470 | 8670 | 8670 | 8670 | 8670 | 2000 |
| 359 | 20230703 | 132700 | 2111188470 | 8670 | 8680 | 8680 | 8670 | 367 |
| 360 | 20230703 | 132600 | 2108003000 | 8680 | 8670 | 8680 | 8670 | 955 |
| 361 | 20230703 | 132500 | 2099716000 | 8680 | 8680 | 8680 | 8680 | 89 |
| 362 | 20230703 | 132400 | 2098943480 | 8680 | 8680 | 8680 | 8680 | 334 |
| 363 | 20230703 | 132300 | 2096044360 | 8680 | 8680 | 8680 | 8680 | 870 |
| 364 | 20230703 | 132200 | 2088492760 | 8680 | 8680 | 8680 | 8680 | 20 |
| 365 | 20230703 | 132100 | 2088319160 | 8680 | 8670 | 8680 | 8670 | 239 |
| 366 | 20230703 | 132000 | 2086246330 | 8670 | 8680 | 8680 | 8670 | 110 |
| 367 | 20230703 | 131900 | 2085292530 | 8680 | 8680 | 8680 | 8680 | 2 |
| 368 | 20230703 | 131800 | 2085275170 | 8680 | 8680 | 8680 | 8680 | 12 |
| 369 | 20230703 | 131700 | 2085171010 | 8680 | 8680 | 8680 | 8680 | 399 |
| 370 | 20230703 | 131600 | 2081707690 | 8670 | 8670 | 8680 | 8670 | 314 |
| 371 | 20230703 | 131500 | 2078984220 | 8670 | 8670 | 8670 | 8670 | 230 |
| 372 | 20230703 | 131400 | 2076990120 | 8670 | 8680 | 8680 | 8670 | 66 |
| 373 | 20230703 | 131300 | 2076417880 | 8680 | 8680 | 8680 | 8680 | 3557 |
| 374 | 20230703 | 131200 | 2045543120 | 8680 | 8680 | 8680 | 8680 | 133 |
| 375 | 20230703 | 131100 | 2044388680 | 8680 | 8670 | 8680 | 8670 | 950 |
| 376 | 20230703 | 131000 | 2036151680 | 8680 | 8680 | 8680 | 8670 | 129 |
| 377 | 20230703 | 130900 | 2035032160 | 8680 | 8680 | 8680 | 8670 | 889 |
| 378 | 20230703 | 130800 | 2027316010 | 8680 | 8690 | 8690 | 8680 | 6 |
| 379 | 20230703 | 130700 | 2027263880 | 8690 | 8690 | 8690 | 8690 | 49 |
| 380 | 20230703 | 130600 | 2026838070 | 8680 | 8680 | 8680 | 8680 | 6 |
| 381 | 20230703 | 130500 | 2026785990 | 8690 | 8690 | 8690 | 8690 | 2 |
| 382 | 20230703 | 130400 | 2026768610 | 8690 | 8690 | 8690 | 8690 | 150 |
| 383 | 20230703 | 130300 | 2025465110 | 8690 | 8690 | 8690 | 8690 | 115 |
| 384 | 20230703 | 130200 | 2024465760 | 8690 | 8690 | 8690 | 8690 | 2 |
| 385 | 20230703 | 130100 | 2024448380 | 8690 | 8680 | 8690 | 8680 | 110 |
| 386 | 20230703 | 130000 | 2023493490 | 8690 | 8680 | 8690 | 8680 | 2 |
| 387 | 20230703 | 125900 | 2023476120 | 8690 | 8670 | 8690 | 8670 | 163 |
| 388 | 20230703 | 125800 | 2022061680 | 8670 | 8680 | 8680 | 8670 | 2200 |
| 389 | 20230703 | 125700 | 2002965720 | 8680 | 8680 | 8680 | 8680 | 84 |
| 390 | 20230703 | 125600 | 2002236600 | 8680 | 8680 | 8680 | 8680 | 544 |
| 391 | 20230703 | 125500 | 1997514680 | 8680 | 8680 | 8680 | 8680 | 1 |
| 392 | 20230703 | 125400 | 1997506000 | 8680 | 8680 | 8680 | 8680 | 83 |
| 393 | 20230703 | 125300 | 1996785560 | 8680 | 8680 | 8680 | 8680 | 763 |
| 394 | 20230703 | 125200 | 1990162720 | 8680 | 8680 | 8680 | 8680 | 200 |
| 395 | 20230703 | 125100 | 1988426720 | 8690 | 8680 | 8690 | 8680 | 357 |
| 396 | 20230703 | 125000 | 1985327390 | 8690 | 8680 | 8690 | 8680 | 1091 |
| 397 | 20230703 | 124900 | 1975856310 | 8680 | 8670 | 8680 | 8670 | 1588 |
| 398 | 20230703 | 124800 | 1962083770 | 8670 | 8670 | 8670 | 8670 | 129 |
| 399 | 20230703 | 124700 | 1960965340 | 8680 | 8680 | 8680 | 8680 | 17 |
| 400 | 20230703 | 124600 | 1960817780 | 8680 | 8680 | 8680 | 8680 | 99 |
| 401 | 20230703 | 124500 | 1959958460 | 8680 | 8670 | 8680 | 8670 | 477 |
| 402 | 20230703 | 124400 | 1955822020 | 8680 | 8680 | 8680 | 8670 | 37 |
| 403 | 20230703 | 124300 | 1955500970 | 8680 | 8680 | 8680 | 8670 | 183 |
| 404 | 20230703 | 124200 | 1953914130 | 8680 | 8680 | 8680 | 8670 | 841 |
| 405 | 20230703 | 124100 | 1946614550 | 8670 | 8670 | 8670 | 8670 | 43 |
| 406 | 20230703 | 124000 | 1946241740 | 8680 | 8680 | 8680 | 8670 | 295 |
| 407 | 20230703 | 123900 | 1943683690 | 8680 | 8670 | 8680 | 8670 | 315 |
| 408 | 20230703 | 123800 | 1940952630 | 8680 | 8680 | 8680 | 8680 | 101 |
| 409 | 20230703 | 123700 | 1940075950 | 8670 | 8670 | 8670 | 8670 | 400 |
| 410 | 20230703 | 123600 | 1936607950 | 8680 | 8680 | 8680 | 8670 | 547 |
| 411 | 20230703 | 123500 | 1931860050 | 8680 | 8680 | 8680 | 8680 | 139 |
| 412 | 20230703 | 123400 | 1930653530 | 8680 | 8660 | 8680 | 8660 | 2372 |
| 413 | 20230703 | 123300 | 1910089280 | 8660 | 8660 | 8660 | 8660 | 10 |
| 414 | 20230703 | 123200 | 1910002680 | 8670 | 8670 | 8670 | 8670 | 113 |
| 415 | 20230703 | 123100 | 1909022970 | 8660 | 8670 | 8670 | 8660 | 88 |
| 416 | 20230703 | 123000 | 1908260550 | 8670 | 8670 | 8670 | 8670 | 0 |
| 417 | 20230703 | 122900 | 1908260550 | 8670 | 8670 | 8670 | 8660 | 145 |
| 418 | 20230703 | 122800 | 1907003450 | 8670 | 8670 | 8670 | 8660 | 63 |
| 419 | 20230703 | 122700 | 1906457540 | 8670 | 8670 | 8670 | 8660 | 305 |
| 420 | 20230703 | 122600 | 1903815520 | 8670 | 8660 | 8670 | 8660 | 2926 |
| 421 | 20230703 | 122500 | 1878476050 | 8650 | 8650 | 8650 | 8650 | 521 |
| 422 | 20230703 | 122400 | 1873969400 | 8650 | 8650 | 8650 | 8650 | 74 |
| 423 | 20230703 | 122300 | 1873329300 | 8650 | 8660 | 8660 | 8650 | 326 |
| 424 | 20230703 | 122200 | 1870508160 | 8650 | 8660 | 8660 | 8650 | 76 |
| 425 | 20230703 | 122100 | 1869850750 | 8660 | 8660 | 8660 | 8660 | 0 |
| 426 | 20230703 | 122000 | 1869850750 | 8660 | 8650 | 8660 | 8650 | 313 |
| 427 | 20230703 | 121900 | 1867141900 | 8660 | 8660 | 8660 | 8650 | 25 |
| 428 | 20230703 | 121800 | 1866925600 | 8650 | 8660 | 8660 | 8650 | 22 |
| 429 | 20230703 | 121700 | 1866735100 | 8660 | 8650 | 8660 | 8650 | 50 |
| 430 | 20230703 | 121600 | 1866302500 | 8640 | 8650 | 8650 | 8640 | 6 |
| 431 | 20230703 | 121500 | 1866250650 | 8650 | 8650 | 8660 | 8640 | 92 |
| 432 | 20230703 | 121400 | 1865455240 | 8650 | 8650 | 8650 | 8650 | 350 |
| 433 | 20230703 | 121300 | 1862427740 | 8650 | 8650 | 8650 | 8650 | 136 |
| 434 | 20230703 | 121200 | 1861251340 | 8650 | 8640 | 8650 | 8640 | 201 |
| 435 | 20230703 | 121100 | 1859513320 | 8640 | 8640 | 8640 | 8630 | 455 |
| 436 | 20230703 | 121000 | 1855582170 | 8640 | 8630 | 8640 | 8630 | 110 |
| 437 | 20230703 | 120900 | 1854631880 | 8630 | 8630 | 8640 | 8630 | 1749 |
| 438 | 20230703 | 120800 | 1839522910 | 8640 | 8640 | 8640 | 8640 | 21 |
| 439 | 20230703 | 120700 | 1839341470 | 8640 | 8640 | 8640 | 8640 | 54 |
| 440 | 20230703 | 120600 | 1838874910 | 8640 | 8640 | 8640 | 8640 | 439 |
| 441 | 20230703 | 120500 | 1835081950 | 8640 | 8640 | 8640 | 8640 | 62 |
| 442 | 20230703 | 120400 | 1834546270 | 8640 | 8640 | 8640 | 8640 | 297 |
| 443 | 20230703 | 120300 | 1831980190 | 8640 | 8640 | 8640 | 8640 | 222 |
| 444 | 20230703 | 120200 | 1830062110 | 8660 | 8650 | 8660 | 8650 | 16 |
| 445 | 20230703 | 120100 | 1829923690 | 8640 | 8650 | 8660 | 8640 | 16 |
| 446 | 20230703 | 120000 | 1829785310 | 8650 | 8650 | 8650 | 8650 | 100 |
| 447 | 20230703 | 115900 | 1828920310 | 8650 | 8650 | 8650 | 8650 | 428 |
| 448 | 20230703 | 115800 | 1825218110 | 8650 | 8640 | 8650 | 8640 | 204 |
| 449 | 20230703 | 115700 | 1823455010 | 8640 | 8640 | 8640 | 8640 | 84 |
| 450 | 20230703 | 115600 | 1822729250 | 8640 | 8640 | 8640 | 8640 | 0 |
| 451 | 20230703 | 115500 | 1822729250 | 8640 | 8630 | 8640 | 8630 | 294 |
| 452 | 20230703 | 115400 | 1820189100 | 8640 | 8640 | 8640 | 8640 | 823 |
| 453 | 20230703 | 115300 | 1813078380 | 8640 | 8650 | 8650 | 8640 | 203 |
| 454 | 20230703 | 115200 | 1811324430 | 8650 | 8650 | 8650 | 8640 | 300 |
| 455 | 20230703 | 115100 | 1808731630 | 8640 | 8640 | 8640 | 8640 | 611 |
| 456 | 20230703 | 115000 | 1803452590 | 8640 | 8640 | 8640 | 8640 | 22 |
| 457 | 20230703 | 114900 | 1803262510 | 8650 | 8650 | 8650 | 8640 | 146 |
| 458 | 20230703 | 114800 | 1801999670 | 8640 | 8650 | 8650 | 8640 | 3429 |
| 459 | 20230703 | 114700 | 1772351220 | 8640 | 8640 | 8640 | 8640 | 29 |
| 460 | 20230703 | 114600 | 1772100660 | 8650 | 8650 | 8650 | 8640 | 32 |
| 461 | 20230703 | 114500 | 1771824030 | 8650 | 8650 | 8650 | 8640 | 66 |
| 462 | 20230703 | 114400 | 1771253140 | 8650 | 8650 | 8650 | 8650 | 59 |
| 463 | 20230703 | 114300 | 1770742790 | 8650 | 8650 | 8650 | 8650 | 73 |
| 464 | 20230703 | 114200 | 1770111340 | 8640 | 8640 | 8640 | 8640 | 537 |
| 465 | 20230703 | 114100 | 1765471660 | 8640 | 8640 | 8640 | 8640 | 217 |
| 466 | 20230703 | 114000 | 1763596780 | 8640 | 8640 | 8640 | 8640 | 3 |
| 467 | 20230703 | 113900 | 1763570860 | 8650 | 8650 | 8650 | 8650 | 2 |
| 468 | 20230703 | 113800 | 1763553560 | 8650 | 8650 | 8650 | 8650 | 987 |
| 469 | 20230703 | 113700 | 1755016010 | 8640 | 8640 | 8640 | 8640 | 0 |
| 470 | 20230703 | 113600 | 1755016010 | 8640 | 8640 | 8640 | 8640 | 276 |
| 471 | 20230703 | 113500 | 1752631370 | 8640 | 8650 | 8650 | 8640 | 249 |
| 472 | 20230703 | 113400 | 1750479980 | 8650 | 8650 | 8650 | 8640 | 261 |
| 473 | 20230703 | 113300 | 1748224830 | 8650 | 8650 | 8650 | 8650 | 233 |
| 474 | 20230703 | 113200 | 1746209380 | 8650 | 8650 | 8650 | 8640 | 140 |
| 475 | 20230703 | 113100 | 1744999720 | 8650 | 8640 | 8650 | 8640 | 400 |
| 476 | 20230703 | 113000 | 1741540720 | 8640 | 8640 | 8640 | 8640 | 552 |
| 477 | 20230703 | 112900 | 1736771440 | 8640 | 8640 | 8640 | 8640 | 5 |
| 478 | 20230703 | 112800 | 1736728240 | 8640 | 8640 | 8640 | 8640 | 21 |
| 479 | 20230703 | 112700 | 1736546800 | 8650 | 8650 | 8650 | 8650 | 79 |
| 480 | 20230703 | 112600 | 1735863450 | 8640 | 8650 | 8650 | 8640 | 490 |
| 481 | 20230703 | 112500 | 1731624960 | 8640 | 8640 | 8640 | 8640 | 76 |
| 482 | 20230703 | 112400 | 1730968320 | 8650 | 8650 | 8650 | 8650 | 10 |
| 483 | 20230703 | 112300 | 1730881820 | 8650 | 8650 | 8650 | 8650 | 292 |
| 484 | 20230703 | 112200 | 1728356020 | 8650 | 8650 | 8650 | 8650 | 50 |
| 485 | 20230703 | 112100 | 1727923520 | 8640 | 8650 | 8650 | 8640 | 199 |
| 486 | 20230703 | 112000 | 1726202360 | 8650 | 8650 | 8650 | 8650 | 356 |
| 487 | 20230703 | 111900 | 1723122960 | 8660 | 8650 | 8660 | 8650 | 127 |
| 488 | 20230703 | 111800 | 1722023710 | 8660 | 8660 | 8660 | 8660 | 31 |
| 489 | 20230703 | 111700 | 1721755250 | 8660 | 8650 | 8660 | 8640 | 138 |
| 490 | 20230703 | 111600 | 1720561550 | 8650 | 8650 | 8650 | 8650 | 2341 |
| 491 | 20230703 | 111500 | 1700311900 | 8650 | 8650 | 8650 | 8640 | 122 |
| 492 | 20230703 | 111400 | 1699256640 | 8650 | 8640 | 8650 | 8640 | 756 |
| 493 | 20230703 | 111300 | 1692724290 | 8640 | 8640 | 8640 | 8640 | 201 |
| 494 | 20230703 | 111200 | 1690987650 | 8650 | 8650 | 8650 | 8650 | 57 |
| 495 | 20230703 | 111100 | 1690494600 | 8650 | 8650 | 8650 | 8650 | 212 |
| 496 | 20230703 | 111000 | 1688660800 | 8650 | 8650 | 8650 | 8650 | 36 |
| 497 | 20230703 | 110900 | 1688349400 | 8650 | 8650 | 8650 | 8650 | 12 |
| 498 | 20230703 | 110800 | 1688245600 | 8650 | 8650 | 8650 | 8650 | 130 |
| 499 | 20230703 | 110700 | 1687121100 | 8650 | 8650 | 8650 | 8640 | 1642 |
| 500 | 20230703 | 110600 | 1672932800 | 8650 | 8650 | 8650 | 8640 | 517 |
| 501 | 20230703 | 110500 | 1668461950 | 8650 | 8650 | 8650 | 8650 | 240 |
| 502 | 20230703 | 110400 | 1666385950 | 8650 | 8650 | 8650 | 8640 | 170 |
| 503 | 20230703 | 110300 | 1664915750 | 8650 | 8650 | 8650 | 8640 | 216 |
| 504 | 20230703 | 110200 | 1663048500 | 8650 | 8650 | 8650 | 8640 | 25 |
| 505 | 20230703 | 110100 | 1662832450 | 8650 | 8650 | 8650 | 8650 | 250 |
| 506 | 20230703 | 110000 | 1660669950 | 8650 | 8650 | 8650 | 8640 | 44 |
| 507 | 20230703 | 105900 | 1660289770 | 8640 | 8640 | 8640 | 8640 | 26 |
| 508 | 20230703 | 105800 | 1660065130 | 8640 | 8640 | 8650 | 8630 | 893 |
| 509 | 20230703 | 105700 | 1652349620 | 8640 | 8640 | 8640 | 8630 | 12 |
| 510 | 20230703 | 105600 | 1652246040 | 8640 | 8640 | 8640 | 8630 | 126 |
| 511 | 20230703 | 105500 | 1651157500 | 8640 | 8630 | 8640 | 8630 | 167 |
| 512 | 20230703 | 105400 | 1649715970 | 8640 | 8640 | 8640 | 8620 | 1188 |
| 513 | 20230703 | 105300 | 1639470520 | 8640 | 8640 | 8650 | 8640 | 250 |
| 514 | 20230703 | 105200 | 1637310200 | 8650 | 8640 | 8650 | 8640 | 770 |
| 515 | 20230703 | 105100 | 1630654900 | 8650 | 8640 | 8650 | 8640 | 1389 |
| 516 | 20230703 | 105000 | 1618653860 | 8640 | 8640 | 8640 | 8630 | 329 |
| 517 | 20230703 | 104900 | 1615813240 | 8640 | 8630 | 8640 | 8630 | 83 |
| 518 | 20230703 | 104800 | 1615096620 | 8630 | 8620 | 8630 | 8620 | 2445 |
| 519 | 20230703 | 104700 | 1594016330 | 8620 | 8620 | 8620 | 8620 | 105 |
| 520 | 20230703 | 104600 | 1593111230 | 8610 | 8610 | 8610 | 8610 | 143 |
| 521 | 20230703 | 104500 | 1591880000 | 8620 | 8610 | 8620 | 8610 | 1054 |
| 522 | 20230703 | 104400 | 1582805050 | 8620 | 8610 | 8620 | 8600 | 788 |
| 523 | 20230703 | 104300 | 1576020100 | 8600 | 8600 | 8610 | 8590 | 3456 |
| 524 | 20230703 | 104200 | 1546310600 | 8610 | 8610 | 8620 | 8610 | 2122 |
| 525 | 20230703 | 104100 | 1528040150 | 8610 | 8620 | 8620 | 8610 | 357 |
| 526 | 20230703 | 104000 | 1524963130 | 8620 | 8630 | 8630 | 8620 | 299 |
| 527 | 20230703 | 103900 | 1522385650 | 8630 | 8640 | 8640 | 8630 | 970 |
| 528 | 20230703 | 103800 | 1514014040 | 8640 | 8630 | 8640 | 8630 | 459 |
| 529 | 20230703 | 103700 | 1510052760 | 8620 | 8630 | 8630 | 8620 | 88 |
| 530 | 20230703 | 103600 | 1509293380 | 8630 | 8620 | 8630 | 8610 | 495 |
| 531 | 20230703 | 103500 | 1505026480 | 8620 | 8610 | 8620 | 8610 | 406 |
| 532 | 20230703 | 103400 | 1501529460 | 8610 | 8610 | 8610 | 8610 | 272 |
| 533 | 20230703 | 103300 | 1499187540 | 8600 | 8600 | 8600 | 8600 | 494 |
| 534 | 20230703 | 103200 | 1494939140 | 8590 | 8600 | 8600 | 8590 | 2314 |
| 535 | 20230703 | 103100 | 1475061870 | 8590 | 8590 | 8590 | 8590 | 1141 |
| 536 | 20230703 | 103000 | 1465260680 | 8590 | 8590 | 8590 | 8590 | 899 |
| 537 | 20230703 | 102900 | 1457538270 | 8590 | 8590 | 8600 | 8580 | 1367 |
| 538 | 20230703 | 102800 | 1445795740 | 8580 | 8580 | 8590 | 8580 | 4495 |
| 539 | 20230703 | 102700 | 1407226200 | 8580 | 8590 | 8590 | 8570 | 5768 |
| 540 | 20230703 | 102600 | 1357772080 | 8590 | 8580 | 8590 | 8580 | 6979 |
| 541 | 20230703 | 102500 | 1297828470 | 8580 | 8580 | 8580 | 8580 | 913 |
| 542 | 20230703 | 102400 | 1289994930 | 8580 | 8590 | 8590 | 8580 | 2414 |
| 543 | 20230703 | 102300 | 1269280460 | 8590 | 8590 | 8590 | 8580 | 1375 |
| 544 | 20230703 | 102200 | 1257482480 | 8580 | 8590 | 8590 | 8580 | 3700 |
| 545 | 20230703 | 102100 | 1225736140 | 8590 | 8590 | 8600 | 8590 | 2229 |
| 546 | 20230703 | 102000 | 1206584830 | 8590 | 8600 | 8600 | 8590 | 1980 |
| 547 | 20230703 | 101900 | 1189574630 | 8600 | 8600 | 8600 | 8600 | 167 |
| 548 | 20230703 | 101800 | 1188138430 | 8600 | 8610 | 8610 | 8600 | 6117 |
| 549 | 20230703 | 101700 | 1135516400 | 8610 | 8610 | 8610 | 8610 | 2156 |
| 550 | 20230703 | 101600 | 1116953240 | 8610 | 8610 | 8610 | 8610 | 297 |
| 551 | 20230703 | 101500 | 1114396070 | 8620 | 8610 | 8620 | 8610 | 1329 |
| 552 | 20230703 | 101400 | 1102951380 | 8620 | 8620 | 8620 | 8610 | 98 |
| 553 | 20230703 | 101300 | 1102107380 | 8620 | 8620 | 8620 | 8620 | 893 |
| 554 | 20230703 | 101200 | 1094409720 | 8630 | 8630 | 8630 | 8620 | 4194 |
| 555 | 20230703 | 101100 | 1058247110 | 8630 | 8630 | 8640 | 8630 | 875 |
| 556 | 20230703 | 101000 | 1050695800 | 8630 | 8640 | 8640 | 8630 | 601 |
| 557 | 20230703 | 100900 | 1045506490 | 8640 | 8640 | 8650 | 8640 | 4144 |
| 558 | 20230703 | 100800 | 1009694330 | 8630 | 8640 | 8640 | 8630 | 511 |
| 559 | 20230703 | 100700 | 1005283170 | 8640 | 8640 | 8640 | 8640 | 1044 |
| 560 | 20230703 | 100600 | 996263010 | 8640 | 8640 | 8640 | 8640 | 370 |
| 561 | 20230703 | 100500 | 993066210 | 8640 | 8640 | 8640 | 8640 | 136 |
| 562 | 20230703 | 100400 | 991891170 | 8640 | 8640 | 8640 | 8640 | 78 |
| 563 | 20230703 | 100300 | 991217250 | 8640 | 8640 | 8650 | 8640 | 85 |
| 564 | 20230703 | 100200 | 990482700 | 8650 | 8640 | 8650 | 8640 | 1022 |
| 565 | 20230703 | 100100 | 981643540 | 8650 | 8640 | 8650 | 8640 | 55 |
| 566 | 20230703 | 100000 | 981168290 | 8650 | 8650 | 8650 | 8650 | 26 |
| 567 | 20230703 | 095900 | 980943390 | 8640 | 8640 | 8650 | 8640 | 749 |
| 568 | 20230703 | 095800 | 974471690 | 8640 | 8640 | 8640 | 8640 | 529 |
| 569 | 20230703 | 095700 | 969901130 | 8640 | 8640 | 8640 | 8640 | 108 |
| 570 | 20230703 | 095600 | 968968010 | 8640 | 8630 | 8640 | 8630 | 33 |
| 571 | 20230703 | 095500 | 968683000 | 8640 | 8640 | 8640 | 8630 | 312 |
| 572 | 20230703 | 095400 | 965987350 | 8640 | 8630 | 8650 | 8630 | 562 |
| 573 | 20230703 | 095300 | 961134350 | 8630 | 8640 | 8640 | 8630 | 478 |
| 574 | 20230703 | 095200 | 957007400 | 8630 | 8630 | 8640 | 8630 | 1029 |
| 575 | 20230703 | 095100 | 948122770 | 8640 | 8650 | 8650 | 8630 | 2906 |
| 576 | 20230703 | 095000 | 923019390 | 8650 | 8650 | 8650 | 8650 | 232 |
| 577 | 20230703 | 094900 | 921012590 | 8640 | 8650 | 8650 | 8640 | 807 |
| 578 | 20230703 | 094800 | 914034500 | 8650 | 8650 | 8650 | 8650 | 60 |
| 579 | 20230703 | 094700 | 913515500 | 8650 | 8660 | 8660 | 8650 | 275 |
| 580 | 20230703 | 094600 | 911136000 | 8660 | 8650 | 8660 | 8640 | 1960 |
| 581 | 20230703 | 094500 | 894198520 | 8650 | 8650 | 8650 | 8640 | 799 |
| 582 | 20230703 | 094400 | 887293270 | 8650 | 8650 | 8650 | 8640 | 978 |
| 583 | 20230703 | 094300 | 878834760 | 8660 | 8660 | 8660 | 8650 | 938 |
| 584 | 20230703 | 094200 | 870715680 | 8660 | 8650 | 8660 | 8640 | 4038 |
| 585 | 20230703 | 094100 | 835807940 | 8650 | 8650 | 8650 | 8640 | 3973 |
| 586 | 20230703 | 094000 | 801449860 | 8650 | 8660 | 8660 | 8650 | 198 |
| 587 | 20230703 | 093900 | 799737120 | 8650 | 8660 | 8660 | 8650 | 286 |
| 588 | 20230703 | 093800 | 797261370 | 8660 | 8660 | 8670 | 8630 | 5741 |
| 589 | 20230703 | 093700 | 747610970 | 8670 | 8670 | 8670 | 8670 | 38 |
| 590 | 20230703 | 093600 | 747281510 | 8670 | 8670 | 8670 | 8670 | 96 |
| 591 | 20230703 | 093500 | 746449190 | 8670 | 8670 | 8680 | 8660 | 1871 |
| 592 | 20230703 | 093400 | 730233910 | 8670 | 8680 | 8680 | 8670 | 350 |
| 593 | 20230703 | 093300 | 727197210 | 8680 | 8680 | 8690 | 8680 | 631 |
| 594 | 20230703 | 093200 | 721719930 | 8690 | 8680 | 8690 | 8680 | 62 |
| 595 | 20230703 | 093100 | 721181460 | 8690 | 8660 | 8690 | 8660 | 3382 |
| 596 | 20230703 | 093000 | 691845490 | 8660 | 8670 | 8670 | 8660 | 224 |
| 597 | 20230703 | 092900 | 689903790 | 8670 | 8670 | 8670 | 8660 | 192 |
| 598 | 20230703 | 092800 | 688239160 | 8670 | 8670 | 8670 | 8670 | 323 |
| 599 | 20230703 | 092700 | 685438750 | 8670 | 8670 | 8670 | 8670 | 632 |
| 600 | 20230703 | 092600 | 679959310 | 8670 | 8680 | 8680 | 8670 | 2620 |
| 601 | 20230703 | 092500 | 657234240 | 8690 | 8700 | 8700 | 8690 | 12937 |
| 602 | 20230703 | 092400 | 544759430 | 8710 | 8710 | 8710 | 8710 | 299 |
| 603 | 20230703 | 092300 | 542155140 | 8710 | 8710 | 8710 | 8710 | 364 |
| 604 | 20230703 | 092200 | 538984700 | 8710 | 8700 | 8710 | 8700 | 2152 |
| 605 | 20230703 | 092100 | 520258170 | 8700 | 8700 | 8700 | 8700 | 505 |
| 606 | 20230703 | 092000 | 515864670 | 8700 | 8700 | 8700 | 8700 | 429 |
| 607 | 20230703 | 091900 | 512132370 | 8700 | 8690 | 8700 | 8690 | 1480 |
| 608 | 20230703 | 091800 | 499270970 | 8690 | 8690 | 8700 | 8680 | 2688 |
| 609 | 20230703 | 091700 | 475910460 | 8690 | 8690 | 8690 | 8680 | 481 |
| 610 | 20230703 | 091600 | 471731660 | 8690 | 8690 | 8690 | 8680 | 830 |
| 611 | 20230703 | 091500 | 464519320 | 8690 | 8680 | 8690 | 8680 | 1031 |
| 612 | 20230703 | 091400 | 455568880 | 8680 | 8660 | 8680 | 8660 | 2619 |
| 613 | 20230703 | 091300 | 432863980 | 8670 | 8670 | 8670 | 8660 | 838 |
| 614 | 20230703 | 091200 | 425605430 | 8670 | 8660 | 8680 | 8650 | 1918 |
| 615 | 20230703 | 091100 | 409000520 | 8660 | 8650 | 8660 | 8650 | 463 |
| 616 | 20230703 | 091000 | 404991510 | 8650 | 8610 | 8650 | 8600 | 579 |
| 617 | 20230703 | 090900 | 399998680 | 8600 | 8610 | 8610 | 8600 | 2458 |
| 618 | 20230703 | 090800 | 378838910 | 8600 | 8610 | 8620 | 8600 | 1285 |
| 619 | 20230703 | 090700 | 367775080 | 8610 | 8620 | 8620 | 8600 | 1688 |
| 620 | 20230703 | 090600 | 353242730 | 8600 | 8620 | 8620 | 8600 | 2887 |
| 621 | 20230703 | 090500 | 328379260 | 8610 | 8610 | 8620 | 8610 | 524 |
| 622 | 20230703 | 090400 | 323867280 | 8610 | 8630 | 8630 | 8610 | 2278 |
| 623 | 20230703 | 090300 | 304247400 | 8630 | 8570 | 8630 | 8560 | 7313 |
| 624 | 20230703 | 090200 | 241469410 | 8560 | 8560 | 8560 | 8530 | 6497 |
| 625 | 20230703 | 090100 | 185938990 | 8560 | 8610 | 8620 | 8550 | 13644 |
| 626 | 20230703 | 090000 | 68743830 | 8620 | 8660 | 8670 | 8620 | 7623 |