30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 3 | 20230703 | 191900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230703 | 191800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230703 | 191700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230703 | 191600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230703 | 191500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230703 | 191400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230703 | 191300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230703 | 191200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230703 | 191100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230703 | 191000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230703 | 190900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230703 | 190800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230703 | 190700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230703 | 190600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230703 | 190500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230703 | 190400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230703 | 190300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230703 | 190200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230703 | 190100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230703 | 190000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230703 | 185900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230703 | 185800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230703 | 185700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230703 | 185600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230703 | 185500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230703 | 185400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230703 | 185300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230703 | 185200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230703 | 185100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230703 | 185000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 33 | 20230703 | 184900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230703 | 184800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230703 | 184700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230703 | 184600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230703 | 184500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230703 | 184400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230703 | 184300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230703 | 184200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230703 | 184100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230703 | 184000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230703 | 183900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230703 | 183800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230703 | 183700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230703 | 183600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230703 | 183500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230703 | 183400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230703 | 183300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230703 | 183200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230703 | 183100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230703 | 183000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230703 | 182900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230703 | 182800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230703 | 182700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230703 | 182600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230703 | 182500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230703 | 182400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230703 | 182300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230703 | 182200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230703 | 182100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230703 | 182000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 63 | 20230703 | 181900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230703 | 181800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230703 | 181700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230703 | 181600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230703 | 181500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230703 | 181400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230703 | 181300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230703 | 181200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230703 | 181100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230703 | 181000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230703 | 180900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230703 | 180800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230703 | 180700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230703 | 180600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230703 | 180500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230703 | 180400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230703 | 180300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230703 | 180200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230703 | 180100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230703 | 180000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230703 | 175900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230703 | 175800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230703 | 175700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230703 | 175600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230703 | 175500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230703 | 175400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230703 | 175300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230703 | 175200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230703 | 175100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230703 | 175000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 93 | 20230703 | 174900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230703 | 174800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230703 | 174700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230703 | 174600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230703 | 174500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230703 | 174400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230703 | 174300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230703 | 174200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230703 | 174100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230703 | 174000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230703 | 173900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230703 | 173800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230703 | 173700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230703 | 173600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230703 | 173500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230703 | 173400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230703 | 173300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230703 | 173200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230703 | 173100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230703 | 173000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230703 | 172900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230703 | 172800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230703 | 172700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230703 | 172600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230703 | 172500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230703 | 172400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230703 | 172300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230703 | 172200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230703 | 172100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230703 | 172000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 123 | 20230703 | 171900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230703 | 171800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230703 | 171700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230703 | 171600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230703 | 171500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230703 | 171400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230703 | 171300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230703 | 171200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230703 | 171100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230703 | 171000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230703 | 170900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230703 | 170800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230703 | 170700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230703 | 170600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230703 | 170500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230703 | 170400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230703 | 170300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230703 | 170200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230703 | 170100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230703 | 170000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230703 | 165900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230703 | 165800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230703 | 165700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230703 | 165600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230703 | 165500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230703 | 165400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230703 | 165300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230703 | 165200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230703 | 165100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230703 | 165000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 153 | 20230703 | 164900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230703 | 164800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230703 | 164700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230703 | 164600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230703 | 164500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230703 | 164400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230703 | 164300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230703 | 164200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230703 | 164100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230703 | 164000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230703 | 163900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230703 | 163800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230703 | 163700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230703 | 163600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230703 | 163500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230703 | 163400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230703 | 163300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230703 | 163200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230703 | 163100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230703 | 163000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230703 | 162900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230703 | 162800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230703 | 162700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230703 | 162600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230703 | 162500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230703 | 162400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230703 | 162300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230703 | 162200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230703 | 162100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230703 | 162000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 183 | 20230703 | 161900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230703 | 161800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230703 | 161700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230703 | 161600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230703 | 161500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230703 | 161400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230703 | 161300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230703 | 161200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230703 | 161100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230703 | 161000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230703 | 160900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230703 | 160800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230703 | 160700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230703 | 160600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230703 | 160500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230703 | 160400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230703 | 160300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230703 | 160200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230703 | 160100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230703 | 160000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230703 | 155900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230703 | 155800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230703 | 155700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230703 | 155600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230703 | 155500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230703 | 155400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230703 | 155300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230703 | 155200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230703 | 155100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230703 | 155000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 213 | 20230703 | 154900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230703 | 154800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230703 | 154700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230703 | 154600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230703 | 154500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230703 | 154400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230703 | 154300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230703 | 154200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230703 | 154100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230703 | 154000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230703 | 153900 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230703 | 153800 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230703 | 153700 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230703 | 153600 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20230703 | 153500 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20230703 | 153400 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20230703 | 153300 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20230703 | 153200 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230703 | 153100 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230703 | 153000 | 2126266015 | 3625 | 3625 | 3625 | 3625 | 7956 |
| 233 | 20230703 | 152900 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20230703 | 152800 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20230703 | 152700 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20230703 | 152600 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20230703 | 152500 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20230703 | 152400 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20230703 | 152300 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20230703 | 152200 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20230703 | 152100 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20230703 | 152000 | 2097425515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 243 | 20230703 | 151900 | 2097425515 | 3625 | 3630 | 3630 | 3625 | 14122 |
| 244 | 20230703 | 151800 | 2046166820 | 3630 | 3625 | 3630 | 3625 | 1248 |
| 245 | 20230703 | 151700 | 2041642805 | 3630 | 3620 | 3630 | 3620 | 2136 |
| 246 | 20230703 | 151600 | 2033893825 | 3630 | 3620 | 3630 | 3620 | 10573 |
| 247 | 20230703 | 151500 | 1995567950 | 3625 | 3620 | 3625 | 3620 | 817 |
| 248 | 20230703 | 151400 | 1992606880 | 3630 | 3630 | 3630 | 3630 | 590 |
| 249 | 20230703 | 151300 | 1990465180 | 3630 | 3630 | 3630 | 3630 | 500 |
| 250 | 20230703 | 151200 | 1988650180 | 3630 | 3630 | 3630 | 3625 | 207 |
| 251 | 20230703 | 151100 | 1987899270 | 3630 | 3630 | 3630 | 3630 | 301 |
| 252 | 20230703 | 151000 | 1986806640 | 3630 | 3630 | 3630 | 3630 | 610 |
| 253 | 20230703 | 150900 | 1984592340 | 3630 | 3620 | 3630 | 3620 | 1314 |
| 254 | 20230703 | 150800 | 1979832520 | 3630 | 3620 | 3630 | 3620 | 351 |
| 255 | 20230703 | 150700 | 1978561890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 256 | 20230703 | 150600 | 1978561890 | 3630 | 3630 | 3630 | 3620 | 373 |
| 257 | 20230703 | 150500 | 1977209135 | 3630 | 3625 | 3630 | 3620 | 6128 |
| 258 | 20230703 | 150400 | 1955018600 | 3630 | 3625 | 3630 | 3625 | 1894 |
| 259 | 20230703 | 150300 | 1948152830 | 3630 | 3630 | 3630 | 3630 | 200 |
| 260 | 20230703 | 150200 | 1947426830 | 3630 | 3625 | 3630 | 3625 | 142 |
| 261 | 20230703 | 150100 | 1946911520 | 3630 | 3630 | 3630 | 3625 | 1372 |
| 262 | 20230703 | 150000 | 1941937160 | 3630 | 3630 | 3630 | 3625 | 508 |
| 263 | 20230703 | 145900 | 1940094645 | 3630 | 3630 | 3630 | 3625 | 740 |
| 264 | 20230703 | 145800 | 1937411440 | 3630 | 3630 | 3630 | 3630 | 5020 |
| 265 | 20230703 | 145700 | 1919188840 | 3630 | 3630 | 3630 | 3630 | 3200 |
| 266 | 20230703 | 145600 | 1907572840 | 3630 | 3625 | 3630 | 3625 | 851 |
| 267 | 20230703 | 145500 | 1904487960 | 3630 | 3625 | 3630 | 3625 | 31 |
| 268 | 20230703 | 145400 | 1904375580 | 3630 | 3625 | 3630 | 3625 | 21 |
| 269 | 20230703 | 145300 | 1904299450 | 3630 | 3625 | 3630 | 3620 | 51 |
| 270 | 20230703 | 145200 | 1904114570 | 3625 | 3625 | 3630 | 3625 | 411 |
| 271 | 20230703 | 145100 | 1902624690 | 3625 | 3625 | 3625 | 3625 | 1250 |
| 272 | 20230703 | 145000 | 1898093440 | 3625 | 3625 | 3625 | 3625 | 30 |
| 273 | 20230703 | 144900 | 1897984690 | 3625 | 3620 | 3625 | 3620 | 2861 |
| 274 | 20230703 | 144800 | 1887627860 | 3620 | 3620 | 3620 | 3620 | 1986 |
| 275 | 20230703 | 144700 | 1880438540 | 3625 | 3620 | 3625 | 3620 | 552 |
| 276 | 20230703 | 144600 | 1878440290 | 3625 | 3625 | 3625 | 3620 | 2946 |
| 277 | 20230703 | 144500 | 1867770765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20230703 | 144400 | 1867770765 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 279 | 20230703 | 144300 | 1864145765 | 3625 | 3630 | 3630 | 3620 | 502 |
| 280 | 20230703 | 144200 | 1862328510 | 3630 | 3620 | 3630 | 3620 | 943 |
| 281 | 20230703 | 144100 | 1858914610 | 3630 | 3620 | 3630 | 3620 | 521 |
| 282 | 20230703 | 144000 | 1857028380 | 3630 | 3625 | 3630 | 3620 | 796 |
| 283 | 20230703 | 143900 | 1854144710 | 3630 | 3630 | 3630 | 3630 | 0 |
| 284 | 20230703 | 143800 | 1854144710 | 3630 | 3630 | 3630 | 3630 | 1 |
| 285 | 20230703 | 143700 | 1854141080 | 3630 | 3630 | 3630 | 3625 | 915 |
| 286 | 20230703 | 143600 | 1850824130 | 3630 | 3625 | 3630 | 3625 | 53 |
| 287 | 20230703 | 143500 | 1850631995 | 3630 | 3625 | 3630 | 3625 | 956 |
| 288 | 20230703 | 143400 | 1847166490 | 3615 | 3625 | 3625 | 3615 | 210 |
| 289 | 20230703 | 143300 | 1846405540 | 3625 | 3620 | 3625 | 3620 | 8159 |
| 290 | 20230703 | 143200 | 1816869950 | 3625 | 3625 | 3625 | 3625 | 700 |
| 291 | 20230703 | 143100 | 1814332450 | 3625 | 3625 | 3625 | 3625 | 20 |
| 292 | 20230703 | 143000 | 1814259950 | 3625 | 3625 | 3625 | 3625 | 4 |
| 293 | 20230703 | 142900 | 1814245450 | 3625 | 3625 | 3625 | 3625 | 0 |
| 294 | 20230703 | 142800 | 1814245450 | 3625 | 3620 | 3625 | 3620 | 101 |
| 295 | 20230703 | 142700 | 1813879825 | 3625 | 3630 | 3630 | 3625 | 649 |
| 296 | 20230703 | 142600 | 1811527195 | 3625 | 3625 | 3630 | 3625 | 827 |
| 297 | 20230703 | 142500 | 1808529310 | 3630 | 3625 | 3630 | 3625 | 3282 |
| 298 | 20230703 | 142400 | 1796632055 | 3625 | 3625 | 3625 | 3625 | 10 |
| 299 | 20230703 | 142300 | 1796595805 | 3625 | 3625 | 3625 | 3620 | 111 |
| 300 | 20230703 | 142200 | 1796193480 | 3625 | 3625 | 3625 | 3620 | 733 |
| 301 | 20230703 | 142100 | 1793536390 | 3625 | 3620 | 3625 | 3620 | 740 |
| 302 | 20230703 | 142000 | 1790854835 | 3620 | 3625 | 3625 | 3615 | 309 |
| 303 | 20230703 | 141900 | 1789735715 | 3625 | 3625 | 3625 | 3625 | 1 |
| 304 | 20230703 | 141800 | 1789732090 | 3625 | 3625 | 3625 | 3625 | 1699 |
| 305 | 20230703 | 141700 | 1783573215 | 3625 | 3620 | 3625 | 3620 | 4535 |
| 306 | 20230703 | 141600 | 1767156510 | 3620 | 3615 | 3620 | 3615 | 3315 |
| 307 | 20230703 | 141500 | 1755172780 | 3615 | 3615 | 3615 | 3615 | 0 |
| 308 | 20230703 | 141400 | 1755172780 | 3615 | 3610 | 3615 | 3610 | 469 |
| 309 | 20230703 | 141300 | 1753479680 | 3615 | 3615 | 3615 | 3610 | 1024 |
| 310 | 20230703 | 141200 | 1749782420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 311 | 20230703 | 141100 | 1749782420 | 3615 | 3610 | 3615 | 3610 | 101 |
| 312 | 20230703 | 141000 | 1749417805 | 3615 | 3610 | 3615 | 3610 | 377 |
| 313 | 20230703 | 140900 | 1748056020 | 3615 | 3615 | 3620 | 3610 | 1066 |
| 314 | 20230703 | 140800 | 1744205995 | 3620 | 3615 | 3620 | 3615 | 481 |
| 315 | 20230703 | 140700 | 1742466715 | 3620 | 3620 | 3620 | 3620 | 1 |
| 316 | 20230703 | 140600 | 1742463095 | 3620 | 3615 | 3620 | 3615 | 2 |
| 317 | 20230703 | 140500 | 1742455860 | 3620 | 3620 | 3625 | 3615 | 483 |
| 318 | 20230703 | 140400 | 1740708390 | 3625 | 3625 | 3625 | 3625 | 1 |
| 319 | 20230703 | 140300 | 1740704765 | 3625 | 3625 | 3625 | 3625 | 5 |
| 320 | 20230703 | 140200 | 1740686640 | 3625 | 3625 | 3625 | 3625 | 5 |
| 321 | 20230703 | 140100 | 1740668515 | 3625 | 3620 | 3625 | 3615 | 216 |
| 322 | 20230703 | 140000 | 1739887575 | 3625 | 3625 | 3625 | 3620 | 103 |
| 323 | 20230703 | 135900 | 1739514210 | 3630 | 3630 | 3630 | 3630 | 9 |
| 324 | 20230703 | 135800 | 1739481540 | 3630 | 3630 | 3630 | 3615 | 53 |
| 325 | 20230703 | 135700 | 1739289180 | 3635 | 3620 | 3635 | 3615 | 307 |
| 326 | 20230703 | 135600 | 1738177835 | 3635 | 3635 | 3635 | 3635 | 0 |
| 327 | 20230703 | 135500 | 1738177835 | 3635 | 3635 | 3635 | 3635 | 0 |
| 328 | 20230703 | 135400 | 1738177835 | 3635 | 3635 | 3635 | 3635 | 301 |
| 329 | 20230703 | 135300 | 1737083700 | 3635 | 3625 | 3635 | 3615 | 84 |
| 330 | 20230703 | 135200 | 1736779720 | 3635 | 3635 | 3635 | 3635 | 1010 |
| 331 | 20230703 | 135100 | 1733108370 | 3635 | 3625 | 3635 | 3625 | 201 |
| 332 | 20230703 | 135000 | 1732379235 | 3635 | 3635 | 3635 | 3635 | 0 |
| 333 | 20230703 | 134900 | 1732379235 | 3635 | 3630 | 3635 | 3615 | 79 |
| 334 | 20230703 | 134800 | 1732092995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 335 | 20230703 | 134700 | 1732092995 | 3635 | 3635 | 3635 | 3635 | 18 |
| 336 | 20230703 | 134600 | 1732027565 | 3635 | 3630 | 3635 | 3630 | 2 |
| 337 | 20230703 | 134500 | 1732020300 | 3635 | 3635 | 3635 | 3635 | 0 |
| 338 | 20230703 | 134400 | 1732020300 | 3635 | 3610 | 3635 | 3610 | 521 |
| 339 | 20230703 | 134300 | 1730139465 | 3635 | 3635 | 3635 | 3635 | 152 |
| 340 | 20230703 | 134200 | 1729586945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 341 | 20230703 | 134100 | 1729586945 | 3640 | 3640 | 3640 | 3610 | 569 |
| 342 | 20230703 | 134000 | 1727528845 | 3630 | 3640 | 3640 | 3630 | 258 |
| 343 | 20230703 | 133900 | 1726589810 | 3640 | 3635 | 3640 | 3635 | 258 |
| 344 | 20230703 | 133800 | 1725651975 | 3635 | 3635 | 3635 | 3600 | 13591 |
| 345 | 20230703 | 133700 | 1676564465 | 3635 | 3635 | 3635 | 3630 | 47 |
| 346 | 20230703 | 133600 | 1676393845 | 3635 | 3640 | 3640 | 3625 | 536 |
| 347 | 20230703 | 133500 | 1674445460 | 3640 | 3635 | 3640 | 3635 | 1239 |
| 348 | 20230703 | 133400 | 1669941685 | 3640 | 3640 | 3640 | 3640 | 140 |
| 349 | 20230703 | 133300 | 1669432085 | 3640 | 3640 | 3640 | 3630 | 1103 |
| 350 | 20230703 | 133200 | 1665427165 | 3635 | 3635 | 3640 | 3635 | 3514 |
| 351 | 20230703 | 133100 | 1652653770 | 3640 | 3640 | 3640 | 3640 | 30 |
| 352 | 20230703 | 133000 | 1652544570 | 3645 | 3645 | 3645 | 3645 | 101 |
| 353 | 20230703 | 132900 | 1652176425 | 3645 | 3640 | 3645 | 3640 | 761 |
| 354 | 20230703 | 132800 | 1649406375 | 3640 | 3640 | 3640 | 3635 | 1357 |
| 355 | 20230703 | 132700 | 1644466900 | 3640 | 3640 | 3645 | 3635 | 2169 |
| 356 | 20230703 | 132600 | 1636571740 | 3645 | 3645 | 3645 | 3645 | 0 |
| 357 | 20230703 | 132500 | 1636571740 | 3645 | 3635 | 3645 | 3635 | 51 |
| 358 | 20230703 | 132400 | 1636386345 | 3645 | 3645 | 3645 | 3645 | 10 |
| 359 | 20230703 | 132300 | 1636349895 | 3645 | 3640 | 3645 | 3635 | 8453 |
| 360 | 20230703 | 132200 | 1605580995 | 3640 | 3645 | 3645 | 3640 | 11 |
| 361 | 20230703 | 132100 | 1605540950 | 3640 | 3640 | 3645 | 3640 | 4412 |
| 362 | 20230703 | 132000 | 1589481240 | 3645 | 3640 | 3645 | 3640 | 483 |
| 363 | 20230703 | 131900 | 1587720740 | 3645 | 3640 | 3645 | 3640 | 16 |
| 364 | 20230703 | 131800 | 1587662490 | 3645 | 3645 | 3645 | 3645 | 0 |
| 365 | 20230703 | 131700 | 1587662490 | 3645 | 3645 | 3645 | 3645 | 285 |
| 366 | 20230703 | 131600 | 1586623665 | 3645 | 3645 | 3645 | 3645 | 1 |
| 367 | 20230703 | 131500 | 1586620020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 368 | 20230703 | 131400 | 1586620020 | 3645 | 3645 | 3650 | 3640 | 997 |
| 369 | 20230703 | 131300 | 1582987650 | 3650 | 3645 | 3650 | 3645 | 259 |
| 370 | 20230703 | 131200 | 1582042325 | 3650 | 3650 | 3650 | 3640 | 214 |
| 371 | 20230703 | 131100 | 1581262185 | 3650 | 3645 | 3650 | 3640 | 5779 |
| 372 | 20230703 | 131000 | 1560178815 | 3645 | 3645 | 3645 | 3645 | 4329 |
| 373 | 20230703 | 130900 | 1544399610 | 3645 | 3645 | 3645 | 3645 | 5382 |
| 374 | 20230703 | 130800 | 1524782220 | 3645 | 3645 | 3645 | 3645 | 130 |
| 375 | 20230703 | 130700 | 1524308370 | 3645 | 3645 | 3645 | 3640 | 305 |
| 376 | 20230703 | 130600 | 1523197655 | 3645 | 3640 | 3645 | 3640 | 355 |
| 377 | 20230703 | 130500 | 1521904180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 378 | 20230703 | 130400 | 1521904180 | 3645 | 3650 | 3650 | 3645 | 1571 |
| 379 | 20230703 | 130300 | 1516175030 | 3650 | 3645 | 3650 | 3645 | 1007 |
| 380 | 20230703 | 130200 | 1512499490 | 3650 | 3640 | 3650 | 3640 | 5026 |
| 381 | 20230703 | 130100 | 1494181650 | 3645 | 3645 | 3645 | 3645 | 61 |
| 382 | 20230703 | 130000 | 1493959305 | 3645 | 3645 | 3645 | 3640 | 6392 |
| 383 | 20230703 | 125900 | 1470662965 | 3640 | 3640 | 3640 | 3640 | 9741 |
| 384 | 20230703 | 125800 | 1435205725 | 3640 | 3635 | 3640 | 3635 | 451 |
| 385 | 20230703 | 125700 | 1433566285 | 3640 | 3640 | 3640 | 3640 | 147 |
| 386 | 20230703 | 125600 | 1433031205 | 3640 | 3640 | 3640 | 3630 | 679 |
| 387 | 20230703 | 125500 | 1430563070 | 3640 | 3640 | 3640 | 3640 | 100 |
| 388 | 20230703 | 125400 | 1430199070 | 3640 | 3645 | 3645 | 3635 | 2056 |
| 389 | 20230703 | 125300 | 1422723125 | 3645 | 3640 | 3645 | 3640 | 70 |
| 390 | 20230703 | 125200 | 1422468125 | 3645 | 3635 | 3645 | 3635 | 8057 |
| 391 | 20230703 | 125100 | 1393141245 | 3640 | 3640 | 3640 | 3635 | 33 |
| 392 | 20230703 | 125000 | 1393021185 | 3635 | 3630 | 3635 | 3630 | 1993 |
| 393 | 20230703 | 124900 | 1385776665 | 3635 | 3630 | 3635 | 3630 | 2426 |
| 394 | 20230703 | 124800 | 1376958230 | 3630 | 3630 | 3635 | 3630 | 255 |
| 395 | 20230703 | 124700 | 1376032055 | 3630 | 3630 | 3635 | 3630 | 1095 |
| 396 | 20230703 | 124600 | 1372051780 | 3635 | 3635 | 3635 | 3630 | 124 |
| 397 | 20230703 | 124500 | 1371601045 | 3635 | 3635 | 3635 | 3630 | 208 |
| 398 | 20230703 | 124400 | 1370845170 | 3635 | 3630 | 3635 | 3630 | 153 |
| 399 | 20230703 | 124300 | 1370289210 | 3635 | 3635 | 3635 | 3635 | 3320 |
| 400 | 20230703 | 124200 | 1358221010 | 3635 | 3635 | 3635 | 3630 | 521 |
| 401 | 20230703 | 124100 | 1356327425 | 3635 | 3635 | 3635 | 3630 | 851 |
| 402 | 20230703 | 124000 | 1353234140 | 3630 | 3635 | 3635 | 3630 | 1451 |
| 403 | 20230703 | 123900 | 1347962880 | 3635 | 3635 | 3635 | 3635 | 49 |
| 404 | 20230703 | 123800 | 1347784765 | 3635 | 3635 | 3635 | 3635 | 0 |
| 405 | 20230703 | 123700 | 1347784765 | 3635 | 3635 | 3635 | 3635 | 3531 |
| 406 | 20230703 | 123600 | 1334949580 | 3625 | 3625 | 3635 | 3625 | 137 |
| 407 | 20230703 | 123500 | 1334452900 | 3635 | 3630 | 3635 | 3625 | 31 |
| 408 | 20230703 | 123400 | 1334340490 | 3635 | 3635 | 3635 | 3630 | 2263 |
| 409 | 20230703 | 123300 | 1326123670 | 3640 | 3630 | 3640 | 3630 | 36 |
| 410 | 20230703 | 123200 | 1325992960 | 3640 | 3640 | 3640 | 3630 | 1262 |
| 411 | 20230703 | 123100 | 1321406295 | 3640 | 3640 | 3640 | 3635 | 23 |
| 412 | 20230703 | 123000 | 1321322680 | 3635 | 3635 | 3640 | 3635 | 345 |
| 413 | 20230703 | 122900 | 1320068575 | 3640 | 3640 | 3640 | 3635 | 2284 |
| 414 | 20230703 | 122800 | 1311755315 | 3635 | 3630 | 3635 | 3630 | 3856 |
| 415 | 20230703 | 122700 | 1297739575 | 3635 | 3630 | 3635 | 3630 | 5586 |
| 416 | 20230703 | 122600 | 1277462070 | 3630 | 3630 | 3630 | 3630 | 5 |
| 417 | 20230703 | 122500 | 1277443920 | 3630 | 3630 | 3630 | 3630 | 650 |
| 418 | 20230703 | 122400 | 1275084420 | 3630 | 3625 | 3630 | 3625 | 654 |
| 419 | 20230703 | 122300 | 1272713665 | 3630 | 3630 | 3630 | 3630 | 0 |
| 420 | 20230703 | 122200 | 1272713665 | 3630 | 3630 | 3630 | 3630 | 0 |
| 421 | 20230703 | 122100 | 1272713665 | 3630 | 3630 | 3630 | 3630 | 0 |
| 422 | 20230703 | 122000 | 1272713665 | 3630 | 3630 | 3630 | 3630 | 0 |
| 423 | 20230703 | 121900 | 1272713665 | 3630 | 3630 | 3630 | 3625 | 102 |
| 424 | 20230703 | 121800 | 1272343410 | 3630 | 3625 | 3630 | 3625 | 439 |
| 425 | 20230703 | 121700 | 1270752030 | 3630 | 3630 | 3630 | 3630 | 20 |
| 426 | 20230703 | 121600 | 1270679430 | 3630 | 3630 | 3630 | 3630 | 10 |
| 427 | 20230703 | 121500 | 1270643130 | 3630 | 3630 | 3630 | 3630 | 500 |
| 428 | 20230703 | 121400 | 1268828130 | 3630 | 3630 | 3630 | 3630 | 0 |
| 429 | 20230703 | 121300 | 1268828130 | 3630 | 3630 | 3630 | 3630 | 398 |
| 430 | 20230703 | 121200 | 1267383390 | 3630 | 3625 | 3630 | 3625 | 68 |
| 431 | 20230703 | 121100 | 1267136885 | 3630 | 3630 | 3630 | 3625 | 163 |
| 432 | 20230703 | 121000 | 1266545990 | 3630 | 3630 | 3630 | 3630 | 267 |
| 433 | 20230703 | 120900 | 1265576780 | 3630 | 3620 | 3630 | 3620 | 2581 |
| 434 | 20230703 | 120800 | 1256222145 | 3625 | 3625 | 3625 | 3615 | 28 |
| 435 | 20230703 | 120700 | 1256120705 | 3625 | 3625 | 3625 | 3625 | 1 |
| 436 | 20230703 | 120600 | 1256117080 | 3620 | 3620 | 3620 | 3615 | 1256 |
| 437 | 20230703 | 120500 | 1251570365 | 3625 | 3620 | 3625 | 3620 | 31 |
| 438 | 20230703 | 120400 | 1251458140 | 3625 | 3620 | 3625 | 3620 | 901 |
| 439 | 20230703 | 120300 | 1248196515 | 3625 | 3620 | 3625 | 3620 | 2595 |
| 440 | 20230703 | 120200 | 1238802455 | 3625 | 3625 | 3630 | 3625 | 133 |
| 441 | 20230703 | 120100 | 1238320325 | 3630 | 3625 | 3630 | 3625 | 103 |
| 442 | 20230703 | 120000 | 1237946945 | 3630 | 3625 | 3630 | 3625 | 264 |
| 443 | 20230703 | 115900 | 1236989130 | 3630 | 3630 | 3630 | 3630 | 0 |
| 444 | 20230703 | 115800 | 1236989130 | 3630 | 3630 | 3630 | 3630 | 20 |
| 445 | 20230703 | 115700 | 1236916530 | 3630 | 3630 | 3630 | 3625 | 891 |
| 446 | 20230703 | 115600 | 1233682320 | 3630 | 3630 | 3630 | 3630 | 234 |
| 447 | 20230703 | 115500 | 1232832900 | 3630 | 3630 | 3630 | 3630 | 218 |
| 448 | 20230703 | 115400 | 1232041560 | 3630 | 3620 | 3630 | 3620 | 261 |
| 449 | 20230703 | 115300 | 1231094220 | 3630 | 3625 | 3630 | 3625 | 2987 |
| 450 | 20230703 | 115200 | 1220256330 | 3625 | 3630 | 3630 | 3625 | 1116 |
| 451 | 20230703 | 115100 | 1216205830 | 3630 | 3630 | 3630 | 3630 | 1253 |
| 452 | 20230703 | 115000 | 1211657440 | 3630 | 3630 | 3630 | 3625 | 479 |
| 453 | 20230703 | 114900 | 1209920805 | 3630 | 3620 | 3630 | 3620 | 16840 |
| 454 | 20230703 | 114800 | 1148882700 | 3625 | 3625 | 3625 | 3620 | 544 |
| 455 | 20230703 | 114700 | 1146911910 | 3625 | 3625 | 3625 | 3625 | 50 |
| 456 | 20230703 | 114600 | 1146730660 | 3625 | 3625 | 3625 | 3625 | 0 |
| 457 | 20230703 | 114500 | 1146730660 | 3625 | 3625 | 3625 | 3625 | 466 |
| 458 | 20230703 | 114400 | 1145041410 | 3615 | 3625 | 3625 | 3615 | 502 |
| 459 | 20230703 | 114300 | 1143223300 | 3625 | 3620 | 3625 | 3620 | 1275 |
| 460 | 20230703 | 114200 | 1138602780 | 3625 | 3630 | 3630 | 3610 | 5757 |
| 461 | 20230703 | 114100 | 1117800015 | 3615 | 3625 | 3630 | 3615 | 186 |
| 462 | 20230703 | 114000 | 1117125860 | 3630 | 3615 | 3630 | 3615 | 284 |
| 463 | 20230703 | 113900 | 1116099125 | 3630 | 3630 | 3630 | 3615 | 257 |
| 464 | 20230703 | 113800 | 1115166230 | 3630 | 3625 | 3630 | 3615 | 1112 |
| 465 | 20230703 | 113700 | 1111140450 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 466 | 20230703 | 113600 | 1107510450 | 3630 | 3625 | 3630 | 3625 | 286 |
| 467 | 20230703 | 113500 | 1106472420 | 3630 | 3630 | 3630 | 3630 | 20 |
| 468 | 20230703 | 113400 | 1106399820 | 3635 | 3635 | 3635 | 3635 | 0 |
| 469 | 20230703 | 113300 | 1106399820 | 3635 | 3635 | 3635 | 3620 | 1053 |
| 470 | 20230703 | 113200 | 1102584815 | 3635 | 3635 | 3635 | 3635 | 301 |
| 471 | 20230703 | 113100 | 1101490680 | 3635 | 3630 | 3635 | 3620 | 12742 |
| 472 | 20230703 | 113000 | 1055299755 | 3630 | 3630 | 3630 | 3620 | 160 |
| 473 | 20230703 | 112900 | 1054719545 | 3630 | 3620 | 3630 | 3620 | 56 |
| 474 | 20230703 | 112800 | 1054516815 | 3635 | 3635 | 3635 | 3635 | 0 |
| 475 | 20230703 | 112700 | 1054516815 | 3635 | 3615 | 3635 | 3615 | 10 |
| 476 | 20230703 | 112600 | 1054480645 | 3635 | 3635 | 3635 | 3635 | 2 |
| 477 | 20230703 | 112500 | 1054473375 | 3635 | 3630 | 3635 | 3615 | 1209 |
| 478 | 20230703 | 112400 | 1050092520 | 3635 | 3635 | 3635 | 3630 | 249 |
| 479 | 20230703 | 112300 | 1049187625 | 3635 | 3630 | 3635 | 3630 | 178 |
| 480 | 20230703 | 112200 | 1048540745 | 3635 | 3630 | 3635 | 3630 | 303 |
| 481 | 20230703 | 112100 | 1047440845 | 3635 | 3630 | 3635 | 3625 | 1699 |
| 482 | 20230703 | 112000 | 1041273490 | 3630 | 3630 | 3630 | 3625 | 52 |
| 483 | 20230703 | 111900 | 1041084735 | 3630 | 3625 | 3630 | 3625 | 41 |
| 484 | 20230703 | 111800 | 1040936105 | 3630 | 3630 | 3630 | 3630 | 10 |
| 485 | 20230703 | 111700 | 1040899805 | 3630 | 3630 | 3630 | 3630 | 1 |
| 486 | 20230703 | 111600 | 1040896175 | 3625 | 3625 | 3630 | 3625 | 175 |
| 487 | 20230703 | 111500 | 1040261790 | 3635 | 3635 | 3635 | 3635 | 0 |
| 488 | 20230703 | 111400 | 1040261790 | 3635 | 3635 | 3635 | 3635 | 0 |
| 489 | 20230703 | 111300 | 1040261790 | 3635 | 3635 | 3635 | 3625 | 1501 |
| 490 | 20230703 | 111200 | 1034810655 | 3635 | 3630 | 3635 | 3630 | 3360 |
| 491 | 20230703 | 111100 | 1022601675 | 3635 | 3630 | 3635 | 3630 | 385 |
| 492 | 20230703 | 111000 | 1021203620 | 3635 | 3630 | 3635 | 3630 | 162 |
| 493 | 20230703 | 110900 | 1020614770 | 3635 | 3630 | 3635 | 3630 | 469 |
| 494 | 20230703 | 110800 | 1018912295 | 3630 | 3630 | 3630 | 3630 | 32 |
| 495 | 20230703 | 110700 | 1018796135 | 3640 | 3635 | 3640 | 3635 | 514 |
| 496 | 20230703 | 110600 | 1016927115 | 3640 | 3635 | 3640 | 3635 | 422 |
| 497 | 20230703 | 110500 | 1015391585 | 3640 | 3640 | 3640 | 3635 | 909 |
| 498 | 20230703 | 110400 | 1012082880 | 3640 | 3630 | 3640 | 3630 | 8776 |
| 499 | 20230703 | 110300 | 980194405 | 3635 | 3625 | 3635 | 3625 | 361 |
| 500 | 20230703 | 110200 | 978883810 | 3635 | 3630 | 3635 | 3630 | 11 |
| 501 | 20230703 | 110100 | 978843875 | 3630 | 3630 | 3630 | 3630 | 200 |
| 502 | 20230703 | 110000 | 978117875 | 3635 | 3630 | 3635 | 3620 | 3500 |
| 503 | 20230703 | 105900 | 965422255 | 3630 | 3620 | 3630 | 3620 | 622 |
| 504 | 20230703 | 105800 | 963167115 | 3625 | 3625 | 3625 | 3625 | 280 |
| 505 | 20230703 | 105700 | 962152115 | 3630 | 3620 | 3630 | 3615 | 4591 |
| 506 | 20230703 | 105600 | 945508605 | 3625 | 3620 | 3625 | 3620 | 314 |
| 507 | 20230703 | 105500 | 944371855 | 3620 | 3625 | 3625 | 3620 | 129 |
| 508 | 20230703 | 105400 | 943904280 | 3625 | 3620 | 3625 | 3620 | 1857 |
| 509 | 20230703 | 105300 | 937179670 | 3620 | 3615 | 3620 | 3615 | 3042 |
| 510 | 20230703 | 105200 | 926168130 | 3620 | 3615 | 3620 | 3615 | 110 |
| 511 | 20230703 | 105100 | 925770475 | 3615 | 3615 | 3615 | 3615 | 378 |
| 512 | 20230703 | 105000 | 924404005 | 3615 | 3615 | 3615 | 3610 | 999 |
| 513 | 20230703 | 104900 | 920792770 | 3615 | 3615 | 3615 | 3615 | 1 |
| 514 | 20230703 | 104800 | 920789155 | 3615 | 3610 | 3615 | 3610 | 201 |
| 515 | 20230703 | 104700 | 920063540 | 3615 | 3615 | 3615 | 3615 | 0 |
| 516 | 20230703 | 104600 | 920063540 | 3615 | 3615 | 3615 | 3610 | 41 |
| 517 | 20230703 | 104500 | 919915375 | 3615 | 3615 | 3615 | 3610 | 172 |
| 518 | 20230703 | 104400 | 919293605 | 3615 | 3610 | 3615 | 3610 | 712 |
| 519 | 20230703 | 104300 | 916723275 | 3615 | 3615 | 3615 | 3615 | 0 |
| 520 | 20230703 | 104200 | 916723275 | 3615 | 3615 | 3615 | 3615 | 100 |
| 521 | 20230703 | 104100 | 916361775 | 3620 | 3620 | 3620 | 3620 | 0 |
| 522 | 20230703 | 104000 | 916361775 | 3620 | 3620 | 3620 | 3615 | 1814 |
| 523 | 20230703 | 103900 | 909798565 | 3620 | 3615 | 3620 | 3615 | 2129 |
| 524 | 20230703 | 103800 | 902102160 | 3615 | 3615 | 3615 | 3615 | 1581 |
| 525 | 20230703 | 103700 | 896386845 | 3615 | 3615 | 3615 | 3610 | 365 |
| 526 | 20230703 | 103600 | 895068950 | 3615 | 3615 | 3615 | 3610 | 592 |
| 527 | 20230703 | 103500 | 892928875 | 3615 | 3615 | 3615 | 3615 | 0 |
| 528 | 20230703 | 103400 | 892928875 | 3615 | 3610 | 3615 | 3610 | 61 |
| 529 | 20230703 | 103300 | 892708610 | 3615 | 3610 | 3615 | 3610 | 751 |
| 530 | 20230703 | 103200 | 889997495 | 3615 | 3615 | 3615 | 3615 | 1 |
| 531 | 20230703 | 103100 | 889993880 | 3605 | 3615 | 3615 | 3605 | 29 |
| 532 | 20230703 | 103000 | 889889125 | 3615 | 3610 | 3615 | 3605 | 205 |
| 533 | 20230703 | 102900 | 889149725 | 3615 | 3605 | 3615 | 3605 | 606 |
| 534 | 20230703 | 102800 | 886962075 | 3610 | 3615 | 3615 | 3610 | 663 |
| 535 | 20230703 | 102700 | 884568640 | 3615 | 3615 | 3615 | 3610 | 321 |
| 536 | 20230703 | 102600 | 883409725 | 3615 | 3615 | 3615 | 3615 | 50 |
| 537 | 20230703 | 102500 | 883228975 | 3615 | 3610 | 3615 | 3610 | 3441 |
| 538 | 20230703 | 102400 | 870806960 | 3610 | 3610 | 3610 | 3610 | 429 |
| 539 | 20230703 | 102300 | 869258270 | 3610 | 3605 | 3610 | 3605 | 1068 |
| 540 | 20230703 | 102200 | 865407630 | 3610 | 3600 | 3610 | 3600 | 5154 |
| 541 | 20230703 | 102100 | 846830930 | 3600 | 3600 | 3605 | 3600 | 2476 |
| 542 | 20230703 | 102000 | 837917275 | 3605 | 3605 | 3605 | 3605 | 15 |
| 543 | 20230703 | 101900 | 837863200 | 3605 | 3605 | 3605 | 3605 | 58 |
| 544 | 20230703 | 101800 | 837654110 | 3605 | 3600 | 3605 | 3600 | 104 |
| 545 | 20230703 | 101700 | 837279690 | 3605 | 3600 | 3605 | 3600 | 912 |
| 546 | 20230703 | 101600 | 833996480 | 3600 | 3610 | 3610 | 3595 | 2953 |
| 547 | 20230703 | 101500 | 823368785 | 3610 | 3600 | 3610 | 3600 | 846 |
| 548 | 20230703 | 101400 | 820320435 | 3610 | 3605 | 3610 | 3600 | 1175 |
| 549 | 20230703 | 101300 | 816089555 | 3610 | 3605 | 3610 | 3605 | 4054 |
| 550 | 20230703 | 101200 | 801474865 | 3605 | 3610 | 3610 | 3605 | 1193 |
| 551 | 20230703 | 101100 | 797172930 | 3610 | 3610 | 3615 | 3605 | 785 |
| 552 | 20230703 | 101000 | 794342815 | 3615 | 3610 | 3615 | 3610 | 773 |
| 553 | 20230703 | 100900 | 791552275 | 3615 | 3610 | 3615 | 3610 | 1515 |
| 554 | 20230703 | 100800 | 786083100 | 3615 | 3610 | 3615 | 3605 | 2434 |
| 555 | 20230703 | 100700 | 777296855 | 3605 | 3610 | 3610 | 3605 | 24 |
| 556 | 20230703 | 100600 | 777210285 | 3610 | 3605 | 3610 | 3605 | 1857 |
| 557 | 20230703 | 100500 | 770515790 | 3610 | 3605 | 3610 | 3605 | 64 |
| 558 | 20230703 | 100400 | 770285055 | 3615 | 3605 | 3615 | 3605 | 3489 |
| 559 | 20230703 | 100300 | 757692175 | 3610 | 3615 | 3615 | 3610 | 6703 |
| 560 | 20230703 | 100200 | 733480220 | 3615 | 3610 | 3615 | 3610 | 181 |
| 561 | 20230703 | 100100 | 732826790 | 3615 | 3610 | 3615 | 3610 | 1475 |
| 562 | 20230703 | 100000 | 727502030 | 3615 | 3610 | 3615 | 3610 | 179 |
| 563 | 20230703 | 095900 | 726855830 | 3615 | 3610 | 3615 | 3605 | 2766 |
| 564 | 20230703 | 095800 | 716872955 | 3615 | 3615 | 3615 | 3610 | 1483 |
| 565 | 20230703 | 095700 | 711512475 | 3615 | 3610 | 3615 | 3610 | 247 |
| 566 | 20230703 | 095600 | 710620520 | 3615 | 3605 | 3615 | 3605 | 238 |
| 567 | 20230703 | 095500 | 709761365 | 3610 | 3615 | 3615 | 3610 | 775 |
| 568 | 20230703 | 095400 | 706963610 | 3610 | 3610 | 3615 | 3610 | 2231 |
| 569 | 20230703 | 095300 | 698909680 | 3610 | 3610 | 3610 | 3600 | 120 |
| 570 | 20230703 | 095200 | 698476900 | 3610 | 3610 | 3610 | 3600 | 1051 |
| 571 | 20230703 | 095100 | 694692465 | 3610 | 3605 | 3610 | 3605 | 415 |
| 572 | 20230703 | 095000 | 693195585 | 3610 | 3610 | 3610 | 3610 | 520 |
| 573 | 20230703 | 094900 | 691318385 | 3610 | 3610 | 3610 | 3605 | 1121 |
| 574 | 20230703 | 094800 | 687271625 | 3610 | 3600 | 3610 | 3600 | 5297 |
| 575 | 20230703 | 094700 | 668200910 | 3600 | 3600 | 3615 | 3600 | 4858 |
| 576 | 20230703 | 094600 | 650712045 | 3615 | 3615 | 3615 | 3615 | 52 |
| 577 | 20230703 | 094500 | 650524065 | 3615 | 3615 | 3615 | 3600 | 852 |
| 578 | 20230703 | 094400 | 647447835 | 3615 | 3610 | 3620 | 3600 | 767 |
| 579 | 20230703 | 094300 | 644675390 | 3620 | 3620 | 3620 | 3620 | 8 |
| 580 | 20230703 | 094200 | 644646430 | 3620 | 3620 | 3620 | 3610 | 47 |
| 581 | 20230703 | 094100 | 644476590 | 3620 | 3620 | 3620 | 3615 | 34 |
| 582 | 20230703 | 094000 | 644353515 | 3620 | 3620 | 3620 | 3600 | 243 |
| 583 | 20230703 | 093900 | 643477320 | 3620 | 3620 | 3620 | 3620 | 0 |
| 584 | 20230703 | 093800 | 643477320 | 3620 | 3595 | 3620 | 3595 | 14839 |
| 585 | 20230703 | 093700 | 589970225 | 3600 | 3605 | 3605 | 3595 | 4200 |
| 586 | 20230703 | 093600 | 574862910 | 3605 | 3605 | 3605 | 3600 | 348 |
| 587 | 20230703 | 093500 | 573608880 | 3605 | 3605 | 3610 | 3600 | 4198 |
| 588 | 20230703 | 093400 | 558477330 | 3610 | 3610 | 3610 | 3605 | 3919 |
| 589 | 20230703 | 093300 | 544339155 | 3610 | 3615 | 3615 | 3605 | 413 |
| 590 | 20230703 | 093200 | 542849760 | 3605 | 3610 | 3615 | 3605 | 7493 |
| 591 | 20230703 | 093100 | 515784830 | 3610 | 3610 | 3615 | 3610 | 1681 |
| 592 | 20230703 | 093000 | 509716260 | 3615 | 3610 | 3615 | 3605 | 1484 |
| 593 | 20230703 | 092900 | 504356605 | 3610 | 3615 | 3615 | 3610 | 660 |
| 594 | 20230703 | 092800 | 501973955 | 3615 | 3615 | 3615 | 3610 | 177 |
| 595 | 20230703 | 092700 | 501334920 | 3615 | 3610 | 3615 | 3610 | 766 |
| 596 | 20230703 | 092600 | 498569585 | 3615 | 3610 | 3615 | 3610 | 1325 |
| 597 | 20230703 | 092500 | 493785875 | 3615 | 3610 | 3615 | 3610 | 3944 |
| 598 | 20230703 | 092400 | 479548005 | 3615 | 3610 | 3615 | 3610 | 6914 |
| 599 | 20230703 | 092300 | 454587065 | 3615 | 3615 | 3615 | 3610 | 608 |
| 600 | 20230703 | 092200 | 452390150 | 3615 | 3615 | 3620 | 3610 | 5214 |
| 601 | 20230703 | 092100 | 433556765 | 3620 | 3625 | 3625 | 3615 | 322 |
| 602 | 20230703 | 092000 | 432391110 | 3625 | 3615 | 3625 | 3615 | 695 |
| 603 | 20230703 | 091900 | 429877610 | 3625 | 3615 | 3625 | 3615 | 922 |
| 604 | 20230703 | 091800 | 426541230 | 3625 | 3620 | 3625 | 3615 | 1170 |
| 605 | 20230703 | 091700 | 422301730 | 3625 | 3630 | 3630 | 3620 | 3793 |
| 606 | 20230703 | 091600 | 408570520 | 3630 | 3630 | 3630 | 3620 | 1221 |
| 607 | 20230703 | 091500 | 404144500 | 3640 | 3635 | 3640 | 3620 | 1872 |
| 608 | 20230703 | 091400 | 397344545 | 3630 | 3615 | 3630 | 3615 | 7069 |
| 609 | 20230703 | 091300 | 371720990 | 3620 | 3625 | 3630 | 3610 | 4970 |
| 610 | 20230703 | 091200 | 353728795 | 3630 | 3620 | 3645 | 3620 | 14299 |
| 611 | 20230703 | 091100 | 301667900 | 3640 | 3630 | 3640 | 3620 | 9797 |
| 612 | 20230703 | 091000 | 266075200 | 3630 | 3635 | 3640 | 3625 | 3313 |
| 613 | 20230703 | 090900 | 254044485 | 3640 | 3630 | 3640 | 3620 | 20839 |
| 614 | 20230703 | 090800 | 178352495 | 3625 | 3615 | 3625 | 3605 | 13034 |
| 615 | 20230703 | 090700 | 131170660 | 3620 | 3615 | 3620 | 3605 | 1373 |
| 616 | 20230703 | 090600 | 126208915 | 3620 | 3605 | 3620 | 3600 | 5319 |
| 617 | 20230703 | 090500 | 107021070 | 3600 | 3605 | 3605 | 3600 | 2727 |
| 618 | 20230703 | 090400 | 97200545 | 3605 | 3610 | 3610 | 3605 | 2040 |
| 619 | 20230703 | 090300 | 89839295 | 3610 | 3610 | 3610 | 3600 | 2122 |
| 620 | 20230703 | 090200 | 82187720 | 3610 | 3610 | 3615 | 3600 | 3295 |
| 621 | 20230703 | 090100 | 70308365 | 3615 | 3610 | 3620 | 3610 | 4384 |
| 622 | 20230703 | 090000 | 54480410 | 3615 | 3630 | 3630 | 3605 | 15054 |