32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 3 | 20230707 | 185900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 4 | 20230707 | 185800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 5 | 20230707 | 185700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 6 | 20230707 | 185600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 7 | 20230707 | 185500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 8 | 20230707 | 185400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 9 | 20230707 | 185300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 10 | 20230707 | 185200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 11 | 20230707 | 185100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 12 | 20230707 | 185000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 13 | 20230707 | 184900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 14 | 20230707 | 184800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 15 | 20230707 | 184700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 16 | 20230707 | 184600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 17 | 20230707 | 184500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 18 | 20230707 | 184400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 19 | 20230707 | 184300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 20 | 20230707 | 184200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 21 | 20230707 | 184100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 22 | 20230707 | 184000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 23 | 20230707 | 183900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 24 | 20230707 | 183800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 25 | 20230707 | 183700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 26 | 20230707 | 183600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 27 | 20230707 | 183500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 28 | 20230707 | 183400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 29 | 20230707 | 183300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 30 | 20230707 | 183200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 31 | 20230707 | 183100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 32 | 20230707 | 183000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 33 | 20230707 | 182900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 34 | 20230707 | 182800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 35 | 20230707 | 182700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 36 | 20230707 | 182600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 37 | 20230707 | 182500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 38 | 20230707 | 182400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 39 | 20230707 | 182300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 40 | 20230707 | 182200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 41 | 20230707 | 182100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 42 | 20230707 | 182000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 43 | 20230707 | 181900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 44 | 20230707 | 181800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 45 | 20230707 | 181700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 46 | 20230707 | 181600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 47 | 20230707 | 181500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 48 | 20230707 | 181400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 49 | 20230707 | 181300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 50 | 20230707 | 181200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 51 | 20230707 | 181100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 52 | 20230707 | 181000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 53 | 20230707 | 180900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 54 | 20230707 | 180800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 55 | 20230707 | 180700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 56 | 20230707 | 180600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 57 | 20230707 | 180500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 58 | 20230707 | 180400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 59 | 20230707 | 180300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 60 | 20230707 | 180200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 61 | 20230707 | 180100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 62 | 20230707 | 180000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 63 | 20230707 | 175900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 64 | 20230707 | 175800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 65 | 20230707 | 175700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 66 | 20230707 | 175600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 67 | 20230707 | 175500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 68 | 20230707 | 175400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 69 | 20230707 | 175300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 70 | 20230707 | 175200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 71 | 20230707 | 175100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 72 | 20230707 | 175000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 73 | 20230707 | 174900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 74 | 20230707 | 174800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 75 | 20230707 | 174700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 76 | 20230707 | 174600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 77 | 20230707 | 174500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 78 | 20230707 | 174400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 79 | 20230707 | 174300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 80 | 20230707 | 174200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 81 | 20230707 | 174100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 82 | 20230707 | 174000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 83 | 20230707 | 173900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 84 | 20230707 | 173800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 85 | 20230707 | 173700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 86 | 20230707 | 173600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 87 | 20230707 | 173500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 88 | 20230707 | 173400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 89 | 20230707 | 173300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 90 | 20230707 | 173200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 91 | 20230707 | 173100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 92 | 20230707 | 173000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 93 | 20230707 | 172900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 94 | 20230707 | 172800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 95 | 20230707 | 172700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 96 | 20230707 | 172600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 97 | 20230707 | 172500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 98 | 20230707 | 172400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 99 | 20230707 | 172300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 100 | 20230707 | 172200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 101 | 20230707 | 172100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 102 | 20230707 | 172000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 103 | 20230707 | 171900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 104 | 20230707 | 171800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 105 | 20230707 | 171700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 106 | 20230707 | 171600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 107 | 20230707 | 171500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 108 | 20230707 | 171400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 109 | 20230707 | 171300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 110 | 20230707 | 171200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 111 | 20230707 | 171100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 112 | 20230707 | 171000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 113 | 20230707 | 170900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 114 | 20230707 | 170800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 115 | 20230707 | 170700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 116 | 20230707 | 170600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 117 | 20230707 | 170500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 118 | 20230707 | 170400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 119 | 20230707 | 170300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 120 | 20230707 | 170200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 121 | 20230707 | 170100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 122 | 20230707 | 170000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 123 | 20230707 | 165900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 124 | 20230707 | 165800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 125 | 20230707 | 165700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 126 | 20230707 | 165600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 127 | 20230707 | 165500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 128 | 20230707 | 165400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 129 | 20230707 | 165300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 130 | 20230707 | 165200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 131 | 20230707 | 165100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 132 | 20230707 | 165000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 133 | 20230707 | 164900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 134 | 20230707 | 164800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 135 | 20230707 | 164700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 136 | 20230707 | 164600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 137 | 20230707 | 164500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 138 | 20230707 | 164400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 139 | 20230707 | 164300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 140 | 20230707 | 164200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 141 | 20230707 | 164100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 142 | 20230707 | 164000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 143 | 20230707 | 163900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 144 | 20230707 | 163800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 145 | 20230707 | 163700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 146 | 20230707 | 163600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 147 | 20230707 | 163500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 148 | 20230707 | 163400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 149 | 20230707 | 163300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 150 | 20230707 | 163200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 151 | 20230707 | 163100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 152 | 20230707 | 163000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 153 | 20230707 | 162900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 154 | 20230707 | 162800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 155 | 20230707 | 162700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 156 | 20230707 | 162600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 157 | 20230707 | 162500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 158 | 20230707 | 162400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 159 | 20230707 | 162300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 160 | 20230707 | 162200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 161 | 20230707 | 162100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 162 | 20230707 | 162000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 163 | 20230707 | 161900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 164 | 20230707 | 161800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 165 | 20230707 | 161700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 166 | 20230707 | 161600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 167 | 20230707 | 161500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 168 | 20230707 | 161400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 169 | 20230707 | 161300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 170 | 20230707 | 161200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 171 | 20230707 | 161100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 172 | 20230707 | 161000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 173 | 20230707 | 160900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 174 | 20230707 | 160800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 175 | 20230707 | 160700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 176 | 20230707 | 160600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 177 | 20230707 | 160500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 178 | 20230707 | 160400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 179 | 20230707 | 160300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 180 | 20230707 | 160200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 181 | 20230707 | 160100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 182 | 20230707 | 160000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 4033 |
| 183 | 20230707 | 155900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 184 | 20230707 | 155800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 185 | 20230707 | 155700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 186 | 20230707 | 155600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 187 | 20230707 | 155500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 188 | 20230707 | 155400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 189 | 20230707 | 155300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 190 | 20230707 | 155200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 191 | 20230707 | 155100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 192 | 20230707 | 155000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 193 | 20230707 | 154900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 194 | 20230707 | 154800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 195 | 20230707 | 154700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 196 | 20230707 | 154600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 197 | 20230707 | 154500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 198 | 20230707 | 154400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 199 | 20230707 | 154300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 200 | 20230707 | 154200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 201 | 20230707 | 154100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 202 | 20230707 | 154000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 203 | 20230707 | 153900 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 204 | 20230707 | 153800 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 205 | 20230707 | 153700 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 206 | 20230707 | 153600 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 207 | 20230707 | 153500 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 208 | 20230707 | 153400 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 209 | 20230707 | 153300 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 210 | 20230707 | 153200 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 211 | 20230707 | 153100 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 0 |
| 212 | 20230707 | 153000 | 2273953970 | 11780 | 11780 | 11780 | 11780 | 8066 |
| 213 | 20230707 | 152900 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 214 | 20230707 | 152800 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 215 | 20230707 | 152700 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 216 | 20230707 | 152600 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 217 | 20230707 | 152500 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 218 | 20230707 | 152400 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 219 | 20230707 | 152300 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 220 | 20230707 | 152200 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 221 | 20230707 | 152100 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 222 | 20230707 | 152000 | 2226445230 | 11770 | 11770 | 11770 | 11770 | 0 |
| 223 | 20230707 | 151900 | 2226445230 | 11770 | 11760 | 11770 | 11760 | 997 |
| 224 | 20230707 | 151800 | 2214719560 | 11760 | 11760 | 11760 | 11750 | 771 |
| 225 | 20230707 | 151700 | 2205653730 | 11760 | 11750 | 11760 | 11750 | 938 |
| 226 | 20230707 | 151600 | 2194625230 | 11750 | 11760 | 11760 | 11750 | 2934 |
| 227 | 20230707 | 151500 | 2160149480 | 11760 | 11770 | 11770 | 11760 | 227 |
| 228 | 20230707 | 151400 | 2157479930 | 11760 | 11770 | 11770 | 11760 | 274 |
| 229 | 20230707 | 151300 | 2154257610 | 11760 | 11760 | 11760 | 11750 | 727 |
| 230 | 20230707 | 151200 | 2145714590 | 11760 | 11750 | 11760 | 11750 | 3689 |
| 231 | 20230707 | 151100 | 2102366080 | 11760 | 11770 | 11770 | 11760 | 282 |
| 232 | 20230707 | 151000 | 2099049710 | 11770 | 11770 | 11770 | 11760 | 1115 |
| 233 | 20230707 | 150900 | 2085936150 | 11770 | 11770 | 11770 | 11770 | 329 |
| 234 | 20230707 | 150800 | 2082063820 | 11770 | 11770 | 11780 | 11770 | 611 |
| 235 | 20230707 | 150700 | 2074872210 | 11770 | 11770 | 11770 | 11760 | 231 |
| 236 | 20230707 | 150600 | 2072154060 | 11780 | 11770 | 11780 | 11770 | 77 |
| 237 | 20230707 | 150500 | 2071247740 | 11770 | 11770 | 11780 | 11760 | 644 |
| 238 | 20230707 | 150400 | 2063665730 | 11780 | 11770 | 11780 | 11760 | 581 |
| 239 | 20230707 | 150300 | 2056831170 | 11770 | 11760 | 11780 | 11750 | 405 |
| 240 | 20230707 | 150200 | 2052068930 | 11760 | 11760 | 11770 | 11760 | 1289 |
| 241 | 20230707 | 150100 | 2036910150 | 11760 | 11770 | 11770 | 11750 | 1087 |
| 242 | 20230707 | 150000 | 2024132910 | 11760 | 11770 | 11770 | 11760 | 841 |
| 243 | 20230707 | 145900 | 2014240380 | 11770 | 11770 | 11770 | 11760 | 130 |
| 244 | 20230707 | 145800 | 2012710430 | 11770 | 11770 | 11780 | 11760 | 726 |
| 245 | 20230707 | 145700 | 2004170620 | 11770 | 11770 | 11780 | 11760 | 399 |
| 246 | 20230707 | 145600 | 1999474390 | 11780 | 11760 | 11780 | 11760 | 555 |
| 247 | 20230707 | 145500 | 1992943320 | 11760 | 11760 | 11780 | 11760 | 247 |
| 248 | 20230707 | 145400 | 1990037350 | 11780 | 11810 | 11810 | 11750 | 4937 |
| 249 | 20230707 | 145300 | 1931984830 | 11780 | 11780 | 11810 | 11780 | 1034 |
| 250 | 20230707 | 145200 | 1919797810 | 11780 | 11770 | 11780 | 11770 | 330 |
| 251 | 20230707 | 145100 | 1915913040 | 11780 | 11780 | 11780 | 11770 | 735 |
| 252 | 20230707 | 145000 | 1907260840 | 11770 | 11780 | 11780 | 11770 | 1382 |
| 253 | 20230707 | 144900 | 1890988030 | 11790 | 11790 | 11790 | 11780 | 409 |
| 254 | 20230707 | 144800 | 1886168550 | 11790 | 11790 | 11790 | 11780 | 278 |
| 255 | 20230707 | 144700 | 1882892930 | 11790 | 11790 | 11790 | 11780 | 626 |
| 256 | 20230707 | 144600 | 1875517420 | 11790 | 11800 | 11800 | 11780 | 739 |
| 257 | 20230707 | 144500 | 1866805640 | 11800 | 11810 | 11810 | 11790 | 1029 |
| 258 | 20230707 | 144400 | 1854672080 | 11810 | 11800 | 11810 | 11790 | 546 |
| 259 | 20230707 | 144300 | 1848231360 | 11800 | 11800 | 11810 | 11800 | 258 |
| 260 | 20230707 | 144200 | 1845186410 | 11800 | 11800 | 11810 | 11800 | 1118 |
| 261 | 20230707 | 144100 | 1831993290 | 11800 | 11800 | 11800 | 11790 | 193 |
| 262 | 20230707 | 144000 | 1829716960 | 11790 | 11800 | 11800 | 11790 | 570 |
| 263 | 20230707 | 143900 | 1822994720 | 11800 | 11800 | 11800 | 11790 | 368 |
| 264 | 20230707 | 143800 | 1818655090 | 11800 | 11780 | 11800 | 11780 | 932 |
| 265 | 20230707 | 143700 | 1807675030 | 11780 | 11770 | 11780 | 11770 | 643 |
| 266 | 20230707 | 143600 | 1800104240 | 11780 | 11780 | 11780 | 11770 | 299 |
| 267 | 20230707 | 143500 | 1796582220 | 11780 | 11800 | 11800 | 11780 | 85 |
| 268 | 20230707 | 143400 | 1795579860 | 11780 | 11780 | 11800 | 11770 | 439 |
| 269 | 20230707 | 143300 | 1790411050 | 11770 | 11770 | 11770 | 11770 | 425 |
| 270 | 20230707 | 143200 | 1785408800 | 11770 | 11770 | 11780 | 11770 | 298 |
| 271 | 20230707 | 143100 | 1781901130 | 11770 | 11770 | 11780 | 11760 | 628 |
| 272 | 20230707 | 143000 | 1774511780 | 11770 | 11780 | 11780 | 11770 | 376 |
| 273 | 20230707 | 142900 | 1770085840 | 11780 | 11780 | 11780 | 11760 | 736 |
| 274 | 20230707 | 142800 | 1761424540 | 11780 | 11780 | 11780 | 11770 | 379 |
| 275 | 20230707 | 142700 | 1756961040 | 11780 | 11800 | 11800 | 11770 | 147 |
| 276 | 20230707 | 142600 | 1755228050 | 11800 | 11760 | 11800 | 11760 | 342 |
| 277 | 20230707 | 142500 | 1751205100 | 11770 | 11760 | 11770 | 11760 | 1050 |
| 278 | 20230707 | 142400 | 1738852420 | 11760 | 11800 | 11800 | 11760 | 625 |
| 279 | 20230707 | 142300 | 1731494920 | 11790 | 11770 | 11800 | 11770 | 323 |
| 280 | 20230707 | 142200 | 1727690560 | 11770 | 11780 | 11780 | 11770 | 547 |
| 281 | 20230707 | 142100 | 1721249530 | 11780 | 11780 | 11800 | 11770 | 449 |
| 282 | 20230707 | 142000 | 1715961510 | 11780 | 11780 | 11780 | 11770 | 116 |
| 283 | 20230707 | 141900 | 1714595270 | 11770 | 11780 | 11780 | 11770 | 372 |
| 284 | 20230707 | 141800 | 1710215890 | 11780 | 11770 | 11780 | 11770 | 286 |
| 285 | 20230707 | 141700 | 1706849040 | 11770 | 11780 | 11790 | 11770 | 347 |
| 286 | 20230707 | 141600 | 1702762880 | 11790 | 11790 | 11790 | 11780 | 293 |
| 287 | 20230707 | 141500 | 1699311040 | 11780 | 11790 | 11790 | 11780 | 267 |
| 288 | 20230707 | 141400 | 1696165250 | 11790 | 11800 | 11800 | 11790 | 295 |
| 289 | 20230707 | 141300 | 1692686640 | 11790 | 11780 | 11800 | 11780 | 153 |
| 290 | 20230707 | 141200 | 1690883680 | 11770 | 11780 | 11780 | 11770 | 395 |
| 291 | 20230707 | 141100 | 1686233210 | 11780 | 11770 | 11800 | 11770 | 423 |
| 292 | 20230707 | 141000 | 1681252390 | 11770 | 11770 | 11770 | 11760 | 259 |
| 293 | 20230707 | 140900 | 1678204070 | 11770 | 11770 | 11770 | 11760 | 524 |
| 294 | 20230707 | 140800 | 1672040350 | 11770 | 11770 | 11770 | 11760 | 256 |
| 295 | 20230707 | 140700 | 1669027610 | 11770 | 11800 | 11800 | 11770 | 98 |
| 296 | 20230707 | 140600 | 1667873110 | 11800 | 11800 | 11800 | 11770 | 487 |
| 297 | 20230707 | 140500 | 1662139850 | 11800 | 11760 | 11800 | 11760 | 262 |
| 298 | 20230707 | 140400 | 1659051680 | 11770 | 11760 | 11780 | 11760 | 747 |
| 299 | 20230707 | 140300 | 1650264350 | 11760 | 11780 | 11780 | 11760 | 485 |
| 300 | 20230707 | 140200 | 1644556890 | 11770 | 11780 | 11780 | 11770 | 575 |
| 301 | 20230707 | 140100 | 1637789130 | 11780 | 11780 | 11790 | 11770 | 704 |
| 302 | 20230707 | 140000 | 1629497720 | 11780 | 11780 | 11790 | 11780 | 441 |
| 303 | 20230707 | 135900 | 1624301970 | 11780 | 11790 | 11790 | 11780 | 620 |
| 304 | 20230707 | 135800 | 1616996060 | 11790 | 11800 | 11800 | 11790 | 652 |
| 305 | 20230707 | 135700 | 1609308420 | 11790 | 11800 | 11800 | 11790 | 438 |
| 306 | 20230707 | 135600 | 1604143190 | 11800 | 11800 | 11810 | 11790 | 1023 |
| 307 | 20230707 | 135500 | 1592074840 | 11790 | 11790 | 11800 | 11790 | 130 |
| 308 | 20230707 | 135400 | 1590541100 | 11800 | 11790 | 11810 | 11790 | 718 |
| 309 | 20230707 | 135300 | 1582074630 | 11790 | 11810 | 11810 | 11790 | 264 |
| 310 | 20230707 | 135200 | 1578961610 | 11810 | 11810 | 11810 | 11790 | 352 |
| 311 | 20230707 | 135100 | 1574804770 | 11800 | 11770 | 11810 | 11760 | 2680 |
| 312 | 20230707 | 135000 | 1543258960 | 11770 | 11760 | 11770 | 11760 | 508 |
| 313 | 20230707 | 134900 | 1537283560 | 11770 | 11780 | 11780 | 11760 | 573 |
| 314 | 20230707 | 134800 | 1530541510 | 11770 | 11770 | 11780 | 11770 | 562 |
| 315 | 20230707 | 134700 | 1523926630 | 11780 | 11770 | 11780 | 11760 | 4556 |
| 316 | 20230707 | 134600 | 1470302520 | 11770 | 11780 | 11780 | 11760 | 2142 |
| 317 | 20230707 | 134500 | 1445094730 | 11780 | 11780 | 11790 | 11770 | 399 |
| 318 | 20230707 | 134400 | 1440394580 | 11790 | 11790 | 11790 | 11780 | 317 |
| 319 | 20230707 | 134300 | 1436658110 | 11780 | 11790 | 11790 | 11780 | 594 |
| 320 | 20230707 | 134200 | 1429658050 | 11790 | 11790 | 11790 | 11790 | 100 |
| 321 | 20230707 | 134100 | 1428479050 | 11790 | 11800 | 11800 | 11780 | 388 |
| 322 | 20230707 | 134000 | 1423906830 | 11780 | 11800 | 11800 | 11770 | 513 |
| 323 | 20230707 | 133900 | 1417862690 | 11790 | 11800 | 11800 | 11790 | 82 |
| 324 | 20230707 | 133800 | 1416895240 | 11800 | 11780 | 11800 | 11770 | 714 |
| 325 | 20230707 | 133700 | 1408487620 | 11790 | 11790 | 11790 | 11780 | 231 |
| 326 | 20230707 | 133600 | 1405765320 | 11790 | 11810 | 11810 | 11790 | 2078 |
| 327 | 20230707 | 133500 | 1381246960 | 11810 | 11810 | 11810 | 11800 | 571 |
| 328 | 20230707 | 133400 | 1374507340 | 11810 | 11820 | 11820 | 11810 | 346 |
| 329 | 20230707 | 133300 | 1370420440 | 11820 | 11830 | 11830 | 11820 | 105 |
| 330 | 20230707 | 133200 | 1369178700 | 11840 | 11800 | 11840 | 11800 | 498 |
| 331 | 20230707 | 133100 | 1363299300 | 11800 | 11800 | 11810 | 11800 | 390 |
| 332 | 20230707 | 133000 | 1358695910 | 11810 | 11820 | 11820 | 11810 | 171 |
| 333 | 20230707 | 132900 | 1356676390 | 11810 | 11820 | 11820 | 11800 | 143 |
| 334 | 20230707 | 132800 | 1354987160 | 11820 | 11810 | 11820 | 11800 | 1239 |
| 335 | 20230707 | 132700 | 1340357190 | 11810 | 11820 | 11820 | 11800 | 1624 |
| 336 | 20230707 | 132600 | 1321176910 | 11820 | 11820 | 11820 | 11810 | 220 |
| 337 | 20230707 | 132500 | 1318577800 | 11820 | 11830 | 11830 | 11810 | 1174 |
| 338 | 20230707 | 132400 | 1304704580 | 11820 | 11840 | 11840 | 11820 | 233 |
| 339 | 20230707 | 132300 | 1301948890 | 11820 | 11830 | 11840 | 11820 | 807 |
| 340 | 20230707 | 132200 | 1292404220 | 11830 | 11830 | 11830 | 11820 | 486 |
| 341 | 20230707 | 132100 | 1286658610 | 11830 | 11830 | 11830 | 11820 | 299 |
| 342 | 20230707 | 132000 | 1283122580 | 11830 | 11840 | 11840 | 11820 | 600 |
| 343 | 20230707 | 131900 | 1276026900 | 11830 | 11830 | 11840 | 11830 | 354 |
| 344 | 20230707 | 131800 | 1271838730 | 11830 | 11830 | 11840 | 11820 | 532 |
| 345 | 20230707 | 131700 | 1265547030 | 11840 | 11840 | 11840 | 11830 | 476 |
| 346 | 20230707 | 131600 | 1259912190 | 11850 | 11840 | 11850 | 11840 | 600 |
| 347 | 20230707 | 131500 | 1252807200 | 11840 | 11840 | 11850 | 11830 | 483 |
| 348 | 20230707 | 131400 | 1247091010 | 11850 | 11850 | 11850 | 11840 | 302 |
| 349 | 20230707 | 131300 | 1243513690 | 11850 | 11860 | 11860 | 11850 | 415 |
| 350 | 20230707 | 131200 | 1238595190 | 11860 | 11870 | 11870 | 11860 | 98 |
| 351 | 20230707 | 131100 | 1237432690 | 11870 | 11860 | 11870 | 11850 | 434 |
| 352 | 20230707 | 131000 | 1232286100 | 11860 | 11880 | 11880 | 11860 | 182 |
| 353 | 20230707 | 130900 | 1230126460 | 11870 | 11860 | 11890 | 11860 | 477 |
| 354 | 20230707 | 130800 | 1224468940 | 11900 | 11870 | 11900 | 11860 | 434 |
| 355 | 20230707 | 130700 | 1219318010 | 11860 | 11900 | 11900 | 11860 | 209 |
| 356 | 20230707 | 130600 | 1216835950 | 11900 | 11880 | 11900 | 11860 | 287 |
| 357 | 20230707 | 130500 | 1213429260 | 11880 | 11900 | 11900 | 11880 | 94 |
| 358 | 20230707 | 130400 | 1212311770 | 11900 | 11900 | 11910 | 11860 | 297 |
| 359 | 20230707 | 130300 | 1208787210 | 11860 | 11910 | 11910 | 11860 | 1934 |
| 360 | 20230707 | 130200 | 1185797690 | 11910 | 11910 | 11910 | 11910 | 301 |
| 361 | 20230707 | 130100 | 1182212780 | 11920 | 11930 | 11930 | 11920 | 223 |
| 362 | 20230707 | 130000 | 1179553260 | 11930 | 11920 | 11930 | 11920 | 105 |
| 363 | 20230707 | 125900 | 1178301380 | 11920 | 11930 | 11930 | 11920 | 103 |
| 364 | 20230707 | 125800 | 1177072730 | 11920 | 11920 | 11920 | 11920 | 58 |
| 365 | 20230707 | 125700 | 1176381370 | 11920 | 11920 | 11920 | 11920 | 149 |
| 366 | 20230707 | 125600 | 1174605290 | 11920 | 11920 | 11920 | 11920 | 181 |
| 367 | 20230707 | 125500 | 1172447770 | 11910 | 11910 | 11920 | 11910 | 94 |
| 368 | 20230707 | 125400 | 1171327450 | 11920 | 11930 | 11930 | 11910 | 317 |
| 369 | 20230707 | 125300 | 1167549830 | 11930 | 11930 | 11930 | 11930 | 56 |
| 370 | 20230707 | 125200 | 1166881750 | 11930 | 11920 | 11930 | 11920 | 88 |
| 371 | 20230707 | 125100 | 1165832140 | 11920 | 11930 | 11930 | 11920 | 125 |
| 372 | 20230707 | 125000 | 1164341090 | 11930 | 11930 | 11930 | 11930 | 110 |
| 373 | 20230707 | 124900 | 1163028790 | 11930 | 11920 | 11930 | 11920 | 87 |
| 374 | 20230707 | 124800 | 1161991740 | 11920 | 11930 | 11930 | 11910 | 156 |
| 375 | 20230707 | 124700 | 1160131550 | 11920 | 11930 | 11930 | 11910 | 78 |
| 376 | 20230707 | 124600 | 1159201200 | 11920 | 11930 | 11930 | 11910 | 83 |
| 377 | 20230707 | 124500 | 1158212130 | 11930 | 11900 | 11930 | 11900 | 463 |
| 378 | 20230707 | 124400 | 1152701830 | 11900 | 11900 | 11900 | 11890 | 70 |
| 379 | 20230707 | 124300 | 1151868880 | 11900 | 11900 | 11900 | 11890 | 124 |
| 380 | 20230707 | 124200 | 1150393420 | 11900 | 11900 | 11900 | 11900 | 66 |
| 381 | 20230707 | 124100 | 1149608020 | 11900 | 11900 | 11900 | 11900 | 124 |
| 382 | 20230707 | 124000 | 1148132420 | 11900 | 11890 | 11900 | 11890 | 61 |
| 383 | 20230707 | 123900 | 1147406570 | 11890 | 11900 | 11900 | 11890 | 175 |
| 384 | 20230707 | 123800 | 1145324340 | 11900 | 11900 | 11900 | 11890 | 92 |
| 385 | 20230707 | 123700 | 1144229650 | 11900 | 11930 | 11930 | 11890 | 440 |
| 386 | 20230707 | 123600 | 1138992800 | 11930 | 11930 | 11930 | 11920 | 57 |
| 387 | 20230707 | 123500 | 1138312800 | 11920 | 11930 | 11930 | 11920 | 206 |
| 388 | 20230707 | 123400 | 1135855510 | 11930 | 11930 | 11930 | 11930 | 60 |
| 389 | 20230707 | 123300 | 1135139710 | 11930 | 11930 | 11930 | 11930 | 130 |
| 390 | 20230707 | 123200 | 1133588810 | 11930 | 11930 | 11930 | 11920 | 95 |
| 391 | 20230707 | 123100 | 1132455470 | 11930 | 11940 | 11940 | 11930 | 547 |
| 392 | 20230707 | 123000 | 1125924440 | 11940 | 11940 | 11940 | 11940 | 118 |
| 393 | 20230707 | 122900 | 1124515520 | 11940 | 11940 | 11940 | 11940 | 40 |
| 394 | 20230707 | 122800 | 1124037920 | 11940 | 11920 | 11940 | 11920 | 72 |
| 395 | 20230707 | 122700 | 1123178510 | 11920 | 11930 | 11940 | 11920 | 269 |
| 396 | 20230707 | 122600 | 1119969260 | 11930 | 11920 | 11930 | 11920 | 109 |
| 397 | 20230707 | 122500 | 1118669840 | 11910 | 11920 | 11920 | 11910 | 83 |
| 398 | 20230707 | 122400 | 1117680690 | 11930 | 11920 | 11930 | 11920 | 88 |
| 399 | 20230707 | 122300 | 1116631590 | 11910 | 11920 | 11920 | 11910 | 77 |
| 400 | 20230707 | 122200 | 1115713900 | 11920 | 11920 | 11920 | 11910 | 143 |
| 401 | 20230707 | 122100 | 1114009680 | 11920 | 11920 | 11920 | 11910 | 87 |
| 402 | 20230707 | 122000 | 1112972780 | 11920 | 11920 | 11920 | 11910 | 280 |
| 403 | 20230707 | 121900 | 1109636920 | 11910 | 11920 | 11920 | 11910 | 69 |
| 404 | 20230707 | 121800 | 1108814580 | 11920 | 11920 | 11920 | 11920 | 70 |
| 405 | 20230707 | 121700 | 1107980180 | 11920 | 11920 | 11920 | 11920 | 207 |
| 406 | 20230707 | 121600 | 1105512740 | 11920 | 11920 | 11920 | 11920 | 71 |
| 407 | 20230707 | 121500 | 1104666420 | 11910 | 11910 | 11920 | 11910 | 96 |
| 408 | 20230707 | 121400 | 1103522860 | 11910 | 11910 | 11910 | 11910 | 77 |
| 409 | 20230707 | 121300 | 1102605790 | 11900 | 11890 | 11900 | 11890 | 249 |
| 410 | 20230707 | 121200 | 1099643690 | 11900 | 11890 | 11900 | 11890 | 179 |
| 411 | 20230707 | 121100 | 1097513810 | 11890 | 11890 | 11900 | 11890 | 235 |
| 412 | 20230707 | 121000 | 1094719310 | 11890 | 11870 | 11890 | 11870 | 166 |
| 413 | 20230707 | 120900 | 1092747820 | 11890 | 11880 | 11890 | 11880 | 276 |
| 414 | 20230707 | 120800 | 1089468660 | 11880 | 11880 | 11880 | 11880 | 222 |
| 415 | 20230707 | 120700 | 1086831300 | 11870 | 11880 | 11880 | 11870 | 113 |
| 416 | 20230707 | 120600 | 1085489010 | 11880 | 11870 | 11880 | 11870 | 874 |
| 417 | 20230707 | 120500 | 1075114170 | 11870 | 11870 | 11870 | 11860 | 76 |
| 418 | 20230707 | 120400 | 1074212130 | 11870 | 11860 | 11870 | 11860 | 500 |
| 419 | 20230707 | 120300 | 1068281360 | 11860 | 11850 | 11860 | 11850 | 656 |
| 420 | 20230707 | 120200 | 1060507070 | 11850 | 11850 | 11850 | 11850 | 133 |
| 421 | 20230707 | 120100 | 1058931020 | 11850 | 11850 | 11850 | 11840 | 129 |
| 422 | 20230707 | 120000 | 1057402380 | 11850 | 11840 | 11850 | 11840 | 153 |
| 423 | 20230707 | 115900 | 1055589480 | 11850 | 11850 | 11850 | 11840 | 100 |
| 424 | 20230707 | 115800 | 1054404740 | 11840 | 11840 | 11840 | 11840 | 248 |
| 425 | 20230707 | 115700 | 1051468420 | 11840 | 11840 | 11840 | 11840 | 142 |
| 426 | 20230707 | 115600 | 1049787140 | 11840 | 11830 | 11840 | 11830 | 130 |
| 427 | 20230707 | 115500 | 1048248230 | 11840 | 11840 | 11840 | 11830 | 86 |
| 428 | 20230707 | 115400 | 1047230190 | 11840 | 11840 | 11840 | 11840 | 105 |
| 429 | 20230707 | 115300 | 1045986990 | 11840 | 11850 | 11850 | 11840 | 623 |
| 430 | 20230707 | 115200 | 1038605670 | 11850 | 11840 | 11850 | 11830 | 58 |
| 431 | 20230707 | 115100 | 1037918680 | 11850 | 11850 | 11850 | 11850 | 108 |
| 432 | 20230707 | 115000 | 1036638880 | 11830 | 11830 | 11840 | 11830 | 293 |
| 433 | 20230707 | 114900 | 1033172060 | 11840 | 11850 | 11850 | 11840 | 407 |
| 434 | 20230707 | 114800 | 1028352860 | 11850 | 11840 | 11850 | 11840 | 163 |
| 435 | 20230707 | 114700 | 1026421650 | 11850 | 11850 | 11850 | 11840 | 121 |
| 436 | 20230707 | 114600 | 1024988050 | 11850 | 11840 | 11850 | 11840 | 90 |
| 437 | 20230707 | 114500 | 1023921670 | 11850 | 11850 | 11860 | 11850 | 160 |
| 438 | 20230707 | 114400 | 1022025460 | 11850 | 11840 | 11850 | 11840 | 252 |
| 439 | 20230707 | 114300 | 1019041480 | 11850 | 11850 | 11860 | 11850 | 1857 |
| 440 | 20230707 | 114200 | 997035060 | 11840 | 11850 | 11850 | 11840 | 75 |
| 441 | 20230707 | 114100 | 996146420 | 11850 | 11850 | 11850 | 11840 | 171 |
| 442 | 20230707 | 114000 | 994120840 | 11840 | 11850 | 11850 | 11830 | 220 |
| 443 | 20230707 | 113900 | 991515680 | 11840 | 11840 | 11850 | 11830 | 428 |
| 444 | 20230707 | 113800 | 986449020 | 11840 | 11820 | 11840 | 11820 | 448 |
| 445 | 20230707 | 113700 | 981150930 | 11820 | 11810 | 11820 | 11810 | 107 |
| 446 | 20230707 | 113600 | 979887050 | 11810 | 11800 | 11810 | 11800 | 128 |
| 447 | 20230707 | 113500 | 978375520 | 11810 | 11800 | 11810 | 11800 | 107 |
| 448 | 20230707 | 113400 | 977111920 | 11810 | 11790 | 11810 | 11790 | 1204 |
| 449 | 20230707 | 113300 | 962914370 | 11790 | 11790 | 11790 | 11790 | 130 |
| 450 | 20230707 | 113200 | 961381670 | 11780 | 11780 | 11790 | 11780 | 70 |
| 451 | 20230707 | 113100 | 960556720 | 11790 | 11790 | 11790 | 11770 | 222 |
| 452 | 20230707 | 113000 | 957941780 | 11790 | 11770 | 11790 | 11770 | 406 |
| 453 | 20230707 | 112900 | 953162000 | 11770 | 11790 | 11790 | 11770 | 116 |
| 454 | 20230707 | 112800 | 951796050 | 11780 | 11760 | 11780 | 11760 | 355 |
| 455 | 20230707 | 112700 | 947619020 | 11760 | 11790 | 11790 | 11760 | 2126 |
| 456 | 20230707 | 112600 | 922603170 | 11790 | 11790 | 11790 | 11780 | 53 |
| 457 | 20230707 | 112500 | 921978340 | 11780 | 11780 | 11780 | 11780 | 852 |
| 458 | 20230707 | 112400 | 911941780 | 11780 | 11770 | 11780 | 11770 | 30 |
| 459 | 20230707 | 112300 | 911588520 | 11780 | 11780 | 11780 | 11780 | 18 |
| 460 | 20230707 | 112200 | 911376480 | 11780 | 11780 | 11780 | 11770 | 186 |
| 461 | 20230707 | 112100 | 909185560 | 11780 | 11770 | 11780 | 11770 | 124 |
| 462 | 20230707 | 112000 | 907725840 | 11780 | 11770 | 11780 | 11770 | 317 |
| 463 | 20230707 | 111900 | 903991730 | 11780 | 11780 | 11780 | 11770 | 31 |
| 464 | 20230707 | 111800 | 903626770 | 11780 | 11780 | 11780 | 11780 | 14 |
| 465 | 20230707 | 111700 | 903461850 | 11770 | 11770 | 11770 | 11770 | 38 |
| 466 | 20230707 | 111600 | 903014590 | 11770 | 11760 | 11770 | 11760 | 15 |
| 467 | 20230707 | 111500 | 902838180 | 11770 | 11770 | 11770 | 11770 | 357 |
| 468 | 20230707 | 111400 | 898636290 | 11760 | 11760 | 11760 | 11760 | 769 |
| 469 | 20230707 | 111300 | 889592850 | 11760 | 11760 | 11760 | 11760 | 75 |
| 470 | 20230707 | 111200 | 888710850 | 11760 | 11750 | 11760 | 11750 | 119 |
| 471 | 20230707 | 111100 | 887311860 | 11760 | 11760 | 11760 | 11760 | 11 |
| 472 | 20230707 | 111000 | 887182500 | 11760 | 11760 | 11760 | 11760 | 78 |
| 473 | 20230707 | 110900 | 886265220 | 11760 | 11760 | 11760 | 11760 | 35 |
| 474 | 20230707 | 110800 | 885853620 | 11760 | 11760 | 11760 | 11760 | 2537 |
| 475 | 20230707 | 110700 | 856018500 | 11760 | 11770 | 11770 | 11760 | 255 |
| 476 | 20230707 | 110600 | 853018520 | 11760 | 11760 | 11760 | 11760 | 100 |
| 477 | 20230707 | 110500 | 851842520 | 11760 | 11760 | 11760 | 11760 | 0 |
| 478 | 20230707 | 110400 | 851842520 | 11760 | 11760 | 11770 | 11760 | 133 |
| 479 | 20230707 | 110300 | 850278150 | 11770 | 11770 | 11770 | 11770 | 83 |
| 480 | 20230707 | 110200 | 849301240 | 11770 | 11770 | 11770 | 11770 | 119 |
| 481 | 20230707 | 110100 | 847900610 | 11760 | 11770 | 11770 | 11760 | 501 |
| 482 | 20230707 | 110000 | 842007840 | 11770 | 11760 | 11770 | 11760 | 103 |
| 483 | 20230707 | 105900 | 840796430 | 11770 | 11770 | 11770 | 11760 | 126 |
| 484 | 20230707 | 105800 | 839314410 | 11770 | 11770 | 11780 | 11770 | 114 |
| 485 | 20230707 | 105700 | 837972610 | 11770 | 11770 | 11770 | 11770 | 506 |
| 486 | 20230707 | 105600 | 832016990 | 11770 | 11770 | 11770 | 11760 | 458 |
| 487 | 20230707 | 105500 | 826626470 | 11770 | 11760 | 11770 | 11760 | 89 |
| 488 | 20230707 | 105400 | 825578950 | 11770 | 11760 | 11770 | 11760 | 138 |
| 489 | 20230707 | 105300 | 823954860 | 11760 | 11760 | 11770 | 11760 | 1630 |
| 490 | 20230707 | 105200 | 804785790 | 11770 | 11770 | 11770 | 11770 | 2174 |
| 491 | 20230707 | 105100 | 779197810 | 11780 | 11770 | 11780 | 11770 | 92 |
| 492 | 20230707 | 105000 | 778114600 | 11780 | 11780 | 11780 | 11780 | 15 |
| 493 | 20230707 | 104900 | 777937900 | 11780 | 11780 | 11780 | 11780 | 100 |
| 494 | 20230707 | 104800 | 776759900 | 11780 | 11770 | 11780 | 11770 | 50 |
| 495 | 20230707 | 104700 | 776171140 | 11780 | 11780 | 11780 | 11780 | 111 |
| 496 | 20230707 | 104600 | 774863560 | 11780 | 11780 | 11780 | 11780 | 180 |
| 497 | 20230707 | 104500 | 772743160 | 11780 | 11780 | 11780 | 11780 | 3325 |
| 498 | 20230707 | 104400 | 733574660 | 11780 | 11780 | 11790 | 11780 | 214 |
| 499 | 20230707 | 104300 | 731053700 | 11790 | 11790 | 11790 | 11790 | 1930 |
| 500 | 20230707 | 104200 | 708299000 | 11800 | 11800 | 11800 | 11800 | 24 |
| 501 | 20230707 | 104100 | 708015800 | 11790 | 11800 | 11800 | 11790 | 307 |
| 502 | 20230707 | 104000 | 704396200 | 11800 | 11800 | 11800 | 11800 | 3417 |
| 503 | 20230707 | 103900 | 664075600 | 11800 | 11810 | 11810 | 11800 | 37 |
| 504 | 20230707 | 103800 | 663638840 | 11800 | 11810 | 11810 | 11800 | 2039 |
| 505 | 20230707 | 103700 | 639578250 | 11810 | 11810 | 11810 | 11810 | 24 |
| 506 | 20230707 | 103600 | 639294810 | 11800 | 11800 | 11810 | 11800 | 215 |
| 507 | 20230707 | 103500 | 636757710 | 11810 | 11810 | 11810 | 11800 | 45 |
| 508 | 20230707 | 103400 | 636226340 | 11810 | 11820 | 11820 | 11800 | 3350 |
| 509 | 20230707 | 103300 | 596674700 | 11820 | 11820 | 11820 | 11820 | 14 |
| 510 | 20230707 | 103200 | 596509220 | 11820 | 11810 | 11820 | 11810 | 836 |
| 511 | 20230707 | 103100 | 586627840 | 11810 | 11820 | 11820 | 11810 | 163 |
| 512 | 20230707 | 103000 | 584702180 | 11810 | 11820 | 11820 | 11810 | 69 |
| 513 | 20230707 | 102900 | 583887110 | 11820 | 11820 | 11820 | 11810 | 188 |
| 514 | 20230707 | 102800 | 581665060 | 11810 | 11810 | 11820 | 11810 | 225 |
| 515 | 20230707 | 102700 | 579007710 | 11810 | 11820 | 11820 | 11810 | 2716 |
| 516 | 20230707 | 102600 | 546914800 | 11830 | 11830 | 11830 | 11820 | 2767 |
| 517 | 20230707 | 102500 | 514184960 | 11840 | 11840 | 11840 | 11830 | 301 |
| 518 | 20230707 | 102400 | 510622320 | 11840 | 11830 | 11840 | 11830 | 107 |
| 519 | 20230707 | 102300 | 509355580 | 11840 | 11830 | 11840 | 11830 | 19 |
| 520 | 20230707 | 102200 | 509130780 | 11840 | 11840 | 11840 | 11840 | 0 |
| 521 | 20230707 | 102100 | 509130780 | 11840 | 11840 | 11840 | 11840 | 40 |
| 522 | 20230707 | 102000 | 508657180 | 11840 | 11830 | 11840 | 11830 | 79 |
| 523 | 20230707 | 101900 | 507721970 | 11830 | 11840 | 11840 | 11830 | 59 |
| 524 | 20230707 | 101800 | 507023980 | 11830 | 11840 | 11840 | 11830 | 213 |
| 525 | 20230707 | 101700 | 504504060 | 11840 | 11850 | 11850 | 11840 | 355 |
| 526 | 20230707 | 101600 | 500300510 | 11850 | 11840 | 11850 | 11840 | 77 |
| 527 | 20230707 | 101500 | 499388600 | 11850 | 11850 | 11850 | 11850 | 1 |
| 528 | 20230707 | 101400 | 499376750 | 11850 | 11850 | 11850 | 11850 | 31 |
| 529 | 20230707 | 101300 | 499009400 | 11840 | 11850 | 11850 | 11840 | 26 |
| 530 | 20230707 | 101200 | 498701550 | 11840 | 11840 | 11850 | 11830 | 154 |
| 531 | 20230707 | 101100 | 496878160 | 11850 | 11840 | 11850 | 11840 | 216 |
| 532 | 20230707 | 101000 | 494320560 | 11840 | 11840 | 11840 | 11840 | 131 |
| 533 | 20230707 | 100900 | 492769520 | 11830 | 11840 | 11840 | 11830 | 15 |
| 534 | 20230707 | 100800 | 492591970 | 11840 | 11830 | 11840 | 11830 | 55 |
| 535 | 20230707 | 100700 | 491941010 | 11830 | 11840 | 11840 | 11830 | 742 |
| 536 | 20230707 | 100600 | 483161630 | 11830 | 11840 | 11840 | 11830 | 1022 |
| 537 | 20230707 | 100500 | 471071360 | 11840 | 11840 | 11840 | 11840 | 525 |
| 538 | 20230707 | 100400 | 464855360 | 11840 | 11830 | 11840 | 11830 | 201 |
| 539 | 20230707 | 100300 | 462476520 | 11840 | 11840 | 11840 | 11830 | 483 |
| 540 | 20230707 | 100200 | 456761710 | 11830 | 11830 | 11830 | 11830 | 64 |
| 541 | 20230707 | 100100 | 456004590 | 11830 | 11830 | 11830 | 11830 | 0 |
| 542 | 20230707 | 100000 | 456004590 | 11830 | 11830 | 11840 | 11830 | 242 |
| 543 | 20230707 | 095900 | 453140720 | 11830 | 11830 | 11830 | 11830 | 100 |
| 544 | 20230707 | 095800 | 451957720 | 11820 | 11830 | 11830 | 11820 | 387 |
| 545 | 20230707 | 095700 | 447379780 | 11830 | 11830 | 11830 | 11830 | 880 |
| 546 | 20230707 | 095600 | 436969380 | 11830 | 11830 | 11830 | 11830 | 76 |
| 547 | 20230707 | 095500 | 436070300 | 11830 | 11840 | 11840 | 11830 | 18 |
| 548 | 20230707 | 095400 | 435857310 | 11840 | 11830 | 11840 | 11830 | 182 |
| 549 | 20230707 | 095300 | 433703830 | 11840 | 11840 | 11840 | 11840 | 16 |
| 550 | 20230707 | 095200 | 433514390 | 11830 | 11830 | 11840 | 11830 | 72 |
| 551 | 20230707 | 095100 | 432662380 | 11830 | 11830 | 11830 | 11830 | 132 |
| 552 | 20230707 | 095000 | 431100820 | 11840 | 11840 | 11840 | 11830 | 71 |
| 553 | 20230707 | 094900 | 430260190 | 11840 | 11830 | 11840 | 11830 | 6 |
| 554 | 20230707 | 094800 | 430189160 | 11840 | 11830 | 11840 | 11830 | 1343 |
| 555 | 20230707 | 094700 | 414301420 | 11830 | 11830 | 11840 | 11830 | 309 |
| 556 | 20230707 | 094600 | 410645940 | 11840 | 11840 | 11840 | 11840 | 11 |
| 557 | 20230707 | 094500 | 410515700 | 11840 | 11840 | 11840 | 11840 | 58 |
| 558 | 20230707 | 094400 | 409828980 | 11840 | 11830 | 11840 | 11830 | 104 |
| 559 | 20230707 | 094300 | 408597760 | 11840 | 11850 | 11850 | 11840 | 745 |
| 560 | 20230707 | 094200 | 399776950 | 11840 | 11850 | 11850 | 11840 | 78 |
| 561 | 20230707 | 094100 | 398853420 | 11850 | 11840 | 11860 | 11840 | 299 |
| 562 | 20230707 | 094000 | 395313000 | 11840 | 11840 | 11840 | 11830 | 304 |
| 563 | 20230707 | 093900 | 391715160 | 11840 | 11820 | 11840 | 11820 | 1297 |
| 564 | 20230707 | 093800 | 376373170 | 11830 | 11810 | 11830 | 11810 | 214 |
| 565 | 20230707 | 093700 | 373844330 | 11820 | 11830 | 11830 | 11820 | 254 |
| 566 | 20230707 | 093600 | 370841980 | 11830 | 11830 | 11830 | 11820 | 41 |
| 567 | 20230707 | 093500 | 370357090 | 11830 | 11840 | 11840 | 11830 | 94 |
| 568 | 20230707 | 093400 | 369244920 | 11840 | 11830 | 11840 | 11810 | 842 |
| 569 | 20230707 | 093300 | 359294790 | 11820 | 11820 | 11820 | 11810 | 458 |
| 570 | 20230707 | 093200 | 353881980 | 11810 | 11840 | 11840 | 11810 | 2048 |
| 571 | 20230707 | 093100 | 329681410 | 11840 | 11830 | 11840 | 11830 | 264 |
| 572 | 20230707 | 093000 | 326557870 | 11830 | 11830 | 11840 | 11830 | 322 |
| 573 | 20230707 | 092900 | 322748600 | 11830 | 11850 | 11850 | 11830 | 378 |
| 574 | 20230707 | 092800 | 318274460 | 11860 | 11860 | 11870 | 11860 | 246 |
| 575 | 20230707 | 092700 | 315356810 | 11870 | 11870 | 11870 | 11870 | 16 |
| 576 | 20230707 | 092600 | 315166890 | 11870 | 11910 | 11910 | 11870 | 239 |
| 577 | 20230707 | 092500 | 312321910 | 11900 | 11860 | 11910 | 11860 | 386 |
| 578 | 20230707 | 092400 | 307737900 | 11910 | 11840 | 11910 | 11840 | 1720 |
| 579 | 20230707 | 092300 | 287334220 | 11830 | 11840 | 11840 | 11830 | 14 |
| 580 | 20230707 | 092200 | 287168560 | 11840 | 11840 | 11840 | 11840 | 308 |
| 581 | 20230707 | 092100 | 283521840 | 11850 | 11840 | 11850 | 11840 | 209 |
| 582 | 20230707 | 092000 | 281047190 | 11850 | 11850 | 11850 | 11840 | 167 |
| 583 | 20230707 | 091900 | 279068380 | 11840 | 11830 | 11850 | 11830 | 120 |
| 584 | 20230707 | 091800 | 277647540 | 11830 | 11850 | 11850 | 11810 | 324 |
| 585 | 20230707 | 091700 | 273817880 | 11850 | 11820 | 11850 | 11810 | 96 |
| 586 | 20230707 | 091600 | 272682390 | 11810 | 11800 | 11820 | 11800 | 606 |
| 587 | 20230707 | 091500 | 265531300 | 11800 | 11810 | 11810 | 11800 | 3672 |
| 588 | 20230707 | 091400 | 222195930 | 11810 | 11810 | 11840 | 11810 | 992 |
| 589 | 20230707 | 091300 | 210480090 | 11810 | 11850 | 11850 | 11800 | 2285 |
| 590 | 20230707 | 091200 | 183449740 | 11850 | 11840 | 11850 | 11840 | 110 |
| 591 | 20230707 | 091100 | 182146860 | 11850 | 11870 | 11910 | 11840 | 2788 |
| 592 | 20230707 | 091000 | 149070530 | 11880 | 11880 | 11910 | 11870 | 1351 |
| 593 | 20230707 | 090900 | 133016160 | 11880 | 11860 | 11880 | 11860 | 175 |
| 594 | 20230707 | 090800 | 130940420 | 11860 | 11860 | 11860 | 11850 | 384 |
| 595 | 20230707 | 090700 | 126386320 | 11860 | 11860 | 11860 | 11850 | 373 |
| 596 | 20230707 | 090600 | 121963940 | 11860 | 11850 | 11910 | 11850 | 418 |
| 597 | 20230707 | 090500 | 117009980 | 11850 | 11910 | 11910 | 11850 | 1382 |
| 598 | 20230707 | 090400 | 100632620 | 11850 | 11830 | 11850 | 11830 | 1755 |
| 599 | 20230707 | 090300 | 79860570 | 11830 | 11810 | 11830 | 11810 | 1056 |
| 600 | 20230707 | 090200 | 67368240 | 11810 | 11800 | 11830 | 11800 | 303 |
| 601 | 20230707 | 090100 | 63791290 | 11790 | 11830 | 11830 | 11780 | 2017 |
| 602 | 20230707 | 090000 | 39998170 | 11840 | 11940 | 11940 | 11830 | 3362 |