34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 3 | 20230703 | 193300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 4 | 20230703 | 193200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 5 | 20230703 | 193100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 6 | 20230703 | 193000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 7 | 20230703 | 192900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 8 | 20230703 | 192800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 9 | 20230703 | 192700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 10 | 20230703 | 192600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 11 | 20230703 | 192500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 12 | 20230703 | 192400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 13 | 20230703 | 192300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 14 | 20230703 | 192200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 15 | 20230703 | 192100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 16 | 20230703 | 192000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 17 | 20230703 | 191900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 18 | 20230703 | 191800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 19 | 20230703 | 191700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 20 | 20230703 | 191600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 21 | 20230703 | 191500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 22 | 20230703 | 191400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 23 | 20230703 | 191300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 24 | 20230703 | 191200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 25 | 20230703 | 191100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 26 | 20230703 | 191000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 27 | 20230703 | 190900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 28 | 20230703 | 190800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 29 | 20230703 | 190700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 30 | 20230703 | 190600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 31 | 20230703 | 190500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 32 | 20230703 | 190400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 33 | 20230703 | 190300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 34 | 20230703 | 190200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 35 | 20230703 | 190100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 36 | 20230703 | 190000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 37 | 20230703 | 185900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 38 | 20230703 | 185800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 39 | 20230703 | 185700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 40 | 20230703 | 185600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 41 | 20230703 | 185500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 42 | 20230703 | 185400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 43 | 20230703 | 185300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 44 | 20230703 | 185200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 45 | 20230703 | 185100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 46 | 20230703 | 185000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 47 | 20230703 | 184900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 48 | 20230703 | 184800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 49 | 20230703 | 184700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 50 | 20230703 | 184600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 51 | 20230703 | 184500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 52 | 20230703 | 184400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 53 | 20230703 | 184300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 54 | 20230703 | 184200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 55 | 20230703 | 184100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 56 | 20230703 | 184000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 57 | 20230703 | 183900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 58 | 20230703 | 183800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 59 | 20230703 | 183700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 60 | 20230703 | 183600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 61 | 20230703 | 183500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 62 | 20230703 | 183400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 63 | 20230703 | 183300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 64 | 20230703 | 183200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 65 | 20230703 | 183100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 66 | 20230703 | 183000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 67 | 20230703 | 182900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 68 | 20230703 | 182800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 69 | 20230703 | 182700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 70 | 20230703 | 182600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 71 | 20230703 | 182500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 72 | 20230703 | 182400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 73 | 20230703 | 182300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 74 | 20230703 | 182200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 75 | 20230703 | 182100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 76 | 20230703 | 182000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 77 | 20230703 | 181900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 78 | 20230703 | 181800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 79 | 20230703 | 181700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 80 | 20230703 | 181600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 81 | 20230703 | 181500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 82 | 20230703 | 181400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 83 | 20230703 | 181300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 84 | 20230703 | 181200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 85 | 20230703 | 181100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 86 | 20230703 | 181000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 87 | 20230703 | 180900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 88 | 20230703 | 180800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 89 | 20230703 | 180700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 90 | 20230703 | 180600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 91 | 20230703 | 180500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 92 | 20230703 | 180400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 93 | 20230703 | 180300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 94 | 20230703 | 180200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 95 | 20230703 | 180100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 96 | 20230703 | 180000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 97 | 20230703 | 175900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 98 | 20230703 | 175800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 99 | 20230703 | 175700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 100 | 20230703 | 175600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 101 | 20230703 | 175500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 102 | 20230703 | 175400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 103 | 20230703 | 175300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 104 | 20230703 | 175200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 105 | 20230703 | 175100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 106 | 20230703 | 175000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 107 | 20230703 | 174900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 108 | 20230703 | 174800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 109 | 20230703 | 174700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 110 | 20230703 | 174600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 111 | 20230703 | 174500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 112 | 20230703 | 174400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 113 | 20230703 | 174300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 114 | 20230703 | 174200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 115 | 20230703 | 174100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 116 | 20230703 | 174000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 117 | 20230703 | 173900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 118 | 20230703 | 173800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 119 | 20230703 | 173700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 120 | 20230703 | 173600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 121 | 20230703 | 173500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 122 | 20230703 | 173400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 123 | 20230703 | 173300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 124 | 20230703 | 173200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 125 | 20230703 | 173100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 126 | 20230703 | 173000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 127 | 20230703 | 172900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 128 | 20230703 | 172800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 129 | 20230703 | 172700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 130 | 20230703 | 172600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 131 | 20230703 | 172500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 132 | 20230703 | 172400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 133 | 20230703 | 172300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 134 | 20230703 | 172200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 135 | 20230703 | 172100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 136 | 20230703 | 172000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 137 | 20230703 | 171900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 138 | 20230703 | 171800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 139 | 20230703 | 171700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 140 | 20230703 | 171600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 141 | 20230703 | 171500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 142 | 20230703 | 171400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 143 | 20230703 | 171300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 144 | 20230703 | 171200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 145 | 20230703 | 171100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 146 | 20230703 | 171000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 147 | 20230703 | 170900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 148 | 20230703 | 170800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 149 | 20230703 | 170700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 150 | 20230703 | 170600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 151 | 20230703 | 170500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 152 | 20230703 | 170400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 153 | 20230703 | 170300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 154 | 20230703 | 170200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 155 | 20230703 | 170100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 156 | 20230703 | 170000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 157 | 20230703 | 165900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 158 | 20230703 | 165800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 159 | 20230703 | 165700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 160 | 20230703 | 165600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 161 | 20230703 | 165500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 162 | 20230703 | 165400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 163 | 20230703 | 165300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 164 | 20230703 | 165200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 165 | 20230703 | 165100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 166 | 20230703 | 165000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 167 | 20230703 | 164900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 168 | 20230703 | 164800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 169 | 20230703 | 164700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 170 | 20230703 | 164600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 171 | 20230703 | 164500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 172 | 20230703 | 164400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 173 | 20230703 | 164300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 174 | 20230703 | 164200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 175 | 20230703 | 164100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 176 | 20230703 | 164000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 177 | 20230703 | 163900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 178 | 20230703 | 163800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 179 | 20230703 | 163700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 180 | 20230703 | 163600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 181 | 20230703 | 163500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 182 | 20230703 | 163400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 183 | 20230703 | 163300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 184 | 20230703 | 163200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 185 | 20230703 | 163100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 186 | 20230703 | 163000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 187 | 20230703 | 162900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 188 | 20230703 | 162800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 189 | 20230703 | 162700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 190 | 20230703 | 162600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 191 | 20230703 | 162500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20230703 | 162400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20230703 | 162300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20230703 | 162200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 195 | 20230703 | 162100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 196 | 20230703 | 162000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 197 | 20230703 | 161900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 198 | 20230703 | 161800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 199 | 20230703 | 161700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 200 | 20230703 | 161600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 201 | 20230703 | 161500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 202 | 20230703 | 161400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 203 | 20230703 | 161300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 204 | 20230703 | 161200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 205 | 20230703 | 161100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 206 | 20230703 | 161000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 207 | 20230703 | 160900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 208 | 20230703 | 160800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 209 | 20230703 | 160700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 210 | 20230703 | 160600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 211 | 20230703 | 160500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 212 | 20230703 | 160400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 213 | 20230703 | 160300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 214 | 20230703 | 160200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 215 | 20230703 | 160100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 216 | 20230703 | 160000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 217 | 20230703 | 155900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 218 | 20230703 | 155800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 219 | 20230703 | 155700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 220 | 20230703 | 155600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 221 | 20230703 | 155500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 222 | 20230703 | 155400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 223 | 20230703 | 155300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 224 | 20230703 | 155200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 225 | 20230703 | 155100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 226 | 20230703 | 155000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 227 | 20230703 | 154900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 228 | 20230703 | 154800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 229 | 20230703 | 154700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 230 | 20230703 | 154600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 231 | 20230703 | 154500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 232 | 20230703 | 154400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 233 | 20230703 | 154300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 234 | 20230703 | 154200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 235 | 20230703 | 154100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 236 | 20230703 | 154000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 237 | 20230703 | 153900 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 238 | 20230703 | 153800 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 239 | 20230703 | 153700 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 240 | 20230703 | 153600 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 241 | 20230703 | 153500 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 242 | 20230703 | 153400 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 243 | 20230703 | 153300 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 244 | 20230703 | 153200 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 245 | 20230703 | 153100 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 0 |
| 246 | 20230703 | 153000 | 1827840040 | 16790 | 16790 | 16790 | 16790 | 2837 |
| 247 | 20230703 | 152900 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 248 | 20230703 | 152800 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 249 | 20230703 | 152700 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 250 | 20230703 | 152600 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 251 | 20230703 | 152500 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 252 | 20230703 | 152400 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 253 | 20230703 | 152300 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 254 | 20230703 | 152200 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 255 | 20230703 | 152100 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 256 | 20230703 | 152000 | 1780206810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 257 | 20230703 | 151900 | 1780206810 | 16790 | 16800 | 16800 | 16790 | 427 |
| 258 | 20230703 | 151800 | 1773037360 | 16800 | 16800 | 16800 | 16790 | 643 |
| 259 | 20230703 | 151700 | 1762235770 | 16790 | 16790 | 16790 | 16790 | 0 |
| 260 | 20230703 | 151600 | 1762235770 | 16790 | 16800 | 16800 | 16790 | 62 |
| 261 | 20230703 | 151500 | 1761194780 | 16800 | 16800 | 16800 | 16800 | 10 |
| 262 | 20230703 | 151400 | 1761026780 | 16790 | 16800 | 16800 | 16790 | 101 |
| 263 | 20230703 | 151300 | 1759329990 | 16810 | 16810 | 16810 | 16810 | 0 |
| 264 | 20230703 | 151200 | 1759329990 | 16810 | 16810 | 16810 | 16810 | 135 |
| 265 | 20230703 | 151100 | 1757060640 | 16810 | 16810 | 16810 | 16810 | 0 |
| 266 | 20230703 | 151000 | 1757060640 | 16810 | 16810 | 16810 | 16810 | 36 |
| 267 | 20230703 | 150900 | 1756455480 | 16810 | 16820 | 16820 | 16810 | 226 |
| 268 | 20230703 | 150800 | 1752655390 | 16820 | 16820 | 16820 | 16820 | 0 |
| 269 | 20230703 | 150700 | 1752655390 | 16820 | 16820 | 16820 | 16810 | 69 |
| 270 | 20230703 | 150600 | 1751495460 | 16800 | 16800 | 16820 | 16800 | 204 |
| 271 | 20230703 | 150500 | 1748067900 | 16800 | 16790 | 16800 | 16790 | 36 |
| 272 | 20230703 | 150400 | 1747463450 | 16790 | 16790 | 16790 | 16790 | 4 |
| 273 | 20230703 | 150300 | 1747396290 | 16790 | 16790 | 16790 | 16790 | 154 |
| 274 | 20230703 | 150200 | 1744810630 | 16790 | 16800 | 16800 | 16790 | 141 |
| 275 | 20230703 | 150100 | 1742442290 | 16790 | 16790 | 16790 | 16790 | 0 |
| 276 | 20230703 | 150000 | 1742442290 | 16790 | 16790 | 16790 | 16770 | 124 |
| 277 | 20230703 | 145900 | 1740360900 | 16790 | 16800 | 16800 | 16790 | 168 |
| 278 | 20230703 | 145800 | 1737539150 | 16790 | 16780 | 16800 | 16780 | 246 |
| 279 | 20230703 | 145700 | 1733407960 | 16780 | 16790 | 16790 | 16780 | 116 |
| 280 | 20230703 | 145600 | 1731461420 | 16780 | 16790 | 16790 | 16780 | 845 |
| 281 | 20230703 | 145500 | 1717281850 | 16790 | 16790 | 16790 | 16780 | 146 |
| 282 | 20230703 | 145400 | 1714831010 | 16790 | 16790 | 16790 | 16790 | 103 |
| 283 | 20230703 | 145300 | 1713101640 | 16790 | 16790 | 16800 | 16790 | 271 |
| 284 | 20230703 | 145200 | 1708551230 | 16790 | 16780 | 16790 | 16780 | 166 |
| 285 | 20230703 | 145100 | 1705764830 | 16780 | 16790 | 16790 | 16780 | 351 |
| 286 | 20230703 | 145000 | 1699874870 | 16780 | 16790 | 16790 | 16780 | 358 |
| 287 | 20230703 | 144900 | 1693867450 | 16780 | 16790 | 16790 | 16780 | 292 |
| 288 | 20230703 | 144800 | 1688965170 | 16790 | 16790 | 16790 | 16790 | 100 |
| 289 | 20230703 | 144700 | 1687286170 | 16790 | 16790 | 16790 | 16770 | 372 |
| 290 | 20230703 | 144600 | 1681042460 | 16790 | 16780 | 16790 | 16780 | 340 |
| 291 | 20230703 | 144500 | 1675334930 | 16800 | 16810 | 16810 | 16780 | 1091 |
| 292 | 20230703 | 144400 | 1657017850 | 16810 | 16810 | 16810 | 16810 | 312 |
| 293 | 20230703 | 144300 | 1651773130 | 16810 | 16810 | 16820 | 16810 | 126 |
| 294 | 20230703 | 144200 | 1649655050 | 16810 | 16820 | 16820 | 16810 | 109 |
| 295 | 20230703 | 144100 | 1647822460 | 16810 | 16780 | 16810 | 16780 | 439 |
| 296 | 20230703 | 144000 | 1640449540 | 16780 | 16800 | 16800 | 16780 | 221 |
| 297 | 20230703 | 143900 | 1636741140 | 16780 | 16790 | 16790 | 16780 | 198 |
| 298 | 20230703 | 143800 | 1633417480 | 16780 | 16780 | 16780 | 16780 | 81 |
| 299 | 20230703 | 143700 | 1632058300 | 16790 | 16790 | 16790 | 16780 | 301 |
| 300 | 20230703 | 143600 | 1627006530 | 16790 | 16770 | 16790 | 16770 | 131 |
| 301 | 20230703 | 143500 | 1624807740 | 16770 | 16780 | 16790 | 16770 | 217 |
| 302 | 20230703 | 143400 | 1621167890 | 16780 | 16780 | 16780 | 16770 | 290 |
| 303 | 20230703 | 143300 | 1616303840 | 16780 | 16780 | 16790 | 16770 | 144 |
| 304 | 20230703 | 143200 | 1613888410 | 16780 | 16780 | 16790 | 16770 | 68 |
| 305 | 20230703 | 143100 | 1612747670 | 16770 | 16780 | 16780 | 16770 | 283 |
| 306 | 20230703 | 143000 | 1608000860 | 16780 | 16770 | 16790 | 16770 | 138 |
| 307 | 20230703 | 142900 | 1605684390 | 16770 | 16780 | 16790 | 16770 | 335 |
| 308 | 20230703 | 142800 | 1600061780 | 16770 | 16780 | 16780 | 16770 | 327 |
| 309 | 20230703 | 142700 | 1594577030 | 16780 | 16790 | 16790 | 16780 | 70 |
| 310 | 20230703 | 142600 | 1593402390 | 16780 | 16770 | 16790 | 16770 | 367 |
| 311 | 20230703 | 142500 | 1587244460 | 16770 | 16780 | 16780 | 16770 | 161 |
| 312 | 20230703 | 142400 | 1584544100 | 16780 | 16780 | 16780 | 16780 | 265 |
| 313 | 20230703 | 142300 | 1580097400 | 16780 | 16780 | 16780 | 16780 | 118 |
| 314 | 20230703 | 142200 | 1578117360 | 16780 | 16780 | 16780 | 16780 | 270 |
| 315 | 20230703 | 142100 | 1573586760 | 16780 | 16780 | 16790 | 16780 | 296 |
| 316 | 20230703 | 142000 | 1568619290 | 16780 | 16780 | 16780 | 16780 | 225 |
| 317 | 20230703 | 141900 | 1564843790 | 16780 | 16770 | 16790 | 16770 | 270 |
| 318 | 20230703 | 141800 | 1560313590 | 16770 | 16790 | 16790 | 16770 | 357 |
| 319 | 20230703 | 141700 | 1554324420 | 16790 | 16780 | 16790 | 16780 | 89 |
| 320 | 20230703 | 141600 | 1552830990 | 16780 | 16780 | 16780 | 16780 | 165 |
| 321 | 20230703 | 141500 | 1550062290 | 16770 | 16770 | 16770 | 16770 | 276 |
| 322 | 20230703 | 141400 | 1545433770 | 16770 | 16770 | 16780 | 16770 | 186 |
| 323 | 20230703 | 141300 | 1542314300 | 16780 | 16770 | 16780 | 16770 | 106 |
| 324 | 20230703 | 141200 | 1540536040 | 16770 | 16780 | 16780 | 16770 | 362 |
| 325 | 20230703 | 141100 | 1534462650 | 16780 | 16780 | 16780 | 16780 | 59 |
| 326 | 20230703 | 141000 | 1533472630 | 16780 | 16780 | 16780 | 16780 | 167 |
| 327 | 20230703 | 140900 | 1530670370 | 16780 | 16780 | 16780 | 16780 | 190 |
| 328 | 20230703 | 140800 | 1527482170 | 16780 | 16780 | 16780 | 16780 | 295 |
| 329 | 20230703 | 140700 | 1522532070 | 16790 | 16780 | 16790 | 16780 | 46 |
| 330 | 20230703 | 140600 | 1521760170 | 16780 | 16780 | 16780 | 16780 | 174 |
| 331 | 20230703 | 140500 | 1518840450 | 16780 | 16780 | 16790 | 16780 | 285 |
| 332 | 20230703 | 140400 | 1514057830 | 16780 | 16780 | 16780 | 16780 | 167 |
| 333 | 20230703 | 140300 | 1511255570 | 16780 | 16780 | 16780 | 16780 | 158 |
| 334 | 20230703 | 140200 | 1508604330 | 16780 | 16790 | 16790 | 16780 | 316 |
| 335 | 20230703 | 140100 | 1503299620 | 16790 | 16780 | 16790 | 16780 | 211 |
| 336 | 20230703 | 140000 | 1499758300 | 16780 | 16780 | 16790 | 16780 | 177 |
| 337 | 20230703 | 135900 | 1496787440 | 16780 | 16800 | 16800 | 16780 | 255 |
| 338 | 20230703 | 135800 | 1492506960 | 16800 | 16780 | 16800 | 16780 | 222 |
| 339 | 20230703 | 135700 | 1488779590 | 16780 | 16780 | 16780 | 16780 | 710 |
| 340 | 20230703 | 135600 | 1476865790 | 16780 | 16780 | 16780 | 16780 | 437 |
| 341 | 20230703 | 135500 | 1469532930 | 16790 | 16780 | 16790 | 16780 | 172 |
| 342 | 20230703 | 135400 | 1466645800 | 16780 | 16780 | 16780 | 16780 | 177 |
| 343 | 20230703 | 135300 | 1463675740 | 16780 | 16780 | 16790 | 16780 | 908 |
| 344 | 20230703 | 135200 | 1448439480 | 16780 | 16780 | 16790 | 16780 | 952 |
| 345 | 20230703 | 135100 | 1432461920 | 16780 | 16780 | 16780 | 16780 | 206 |
| 346 | 20230703 | 135000 | 1429005240 | 16780 | 16780 | 16790 | 16780 | 629 |
| 347 | 20230703 | 134900 | 1418450610 | 16780 | 16790 | 16800 | 16780 | 738 |
| 348 | 20230703 | 134800 | 1406060930 | 16790 | 16800 | 16800 | 16790 | 1119 |
| 349 | 20230703 | 134700 | 1387263510 | 16800 | 16800 | 16800 | 16800 | 448 |
| 350 | 20230703 | 134600 | 1379737110 | 16810 | 16800 | 16810 | 16800 | 261 |
| 351 | 20230703 | 134500 | 1375352260 | 16800 | 16810 | 16810 | 16800 | 182 |
| 352 | 20230703 | 134400 | 1372294580 | 16810 | 16800 | 16810 | 16800 | 95 |
| 353 | 20230703 | 134300 | 1370698550 | 16810 | 16800 | 16810 | 16800 | 235 |
| 354 | 20230703 | 134200 | 1366750520 | 16800 | 16800 | 16800 | 16800 | 174 |
| 355 | 20230703 | 134100 | 1363827320 | 16800 | 16800 | 16800 | 16800 | 340 |
| 356 | 20230703 | 134000 | 1358115320 | 16810 | 16800 | 16810 | 16800 | 992 |
| 357 | 20230703 | 133900 | 1341448220 | 16800 | 16800 | 16800 | 16800 | 110 |
| 358 | 20230703 | 133800 | 1339600220 | 16800 | 16810 | 16810 | 16800 | 55 |
| 359 | 20230703 | 133700 | 1338676120 | 16810 | 16800 | 16810 | 16800 | 315 |
| 360 | 20230703 | 133600 | 1333384070 | 16800 | 16810 | 16810 | 16800 | 377 |
| 361 | 20230703 | 133500 | 1327047630 | 16800 | 16810 | 16810 | 16800 | 129 |
| 362 | 20230703 | 133400 | 1324880410 | 16810 | 16800 | 16810 | 16800 | 338 |
| 363 | 20230703 | 133300 | 1319202000 | 16800 | 16810 | 16810 | 16800 | 262 |
| 364 | 20230703 | 133200 | 1314800290 | 16810 | 16810 | 16810 | 16800 | 477 |
| 365 | 20230703 | 133100 | 1306783610 | 16800 | 16800 | 16810 | 16800 | 469 |
| 366 | 20230703 | 133000 | 1298901390 | 16800 | 16800 | 16810 | 16800 | 496 |
| 367 | 20230703 | 132900 | 1290565540 | 16800 | 16810 | 16810 | 16800 | 309 |
| 368 | 20230703 | 132800 | 1285373330 | 16810 | 16800 | 16810 | 16800 | 173 |
| 369 | 20230703 | 132700 | 1282466670 | 16800 | 16800 | 16810 | 16800 | 961 |
| 370 | 20230703 | 132600 | 1266315480 | 16800 | 16810 | 16810 | 16800 | 545 |
| 371 | 20230703 | 132500 | 1257154820 | 16810 | 16800 | 16810 | 16800 | 190 |
| 372 | 20230703 | 132400 | 1253962320 | 16800 | 16800 | 16800 | 16800 | 276 |
| 373 | 20230703 | 132300 | 1249325520 | 16810 | 16800 | 16810 | 16800 | 142 |
| 374 | 20230703 | 132200 | 1246939840 | 16800 | 16810 | 16810 | 16800 | 41 |
| 375 | 20230703 | 132100 | 1246251030 | 16810 | 16800 | 16810 | 16800 | 466 |
| 376 | 20230703 | 132000 | 1238422150 | 16800 | 16810 | 16810 | 16800 | 39 |
| 377 | 20230703 | 131900 | 1237766910 | 16800 | 16800 | 16810 | 16800 | 141 |
| 378 | 20230703 | 131800 | 1235398050 | 16800 | 16800 | 16810 | 16800 | 222 |
| 379 | 20230703 | 131700 | 1231668400 | 16820 | 16810 | 16820 | 16810 | 213 |
| 380 | 20230703 | 131600 | 1228086750 | 16800 | 16800 | 16810 | 16800 | 276 |
| 381 | 20230703 | 131500 | 1223449750 | 16810 | 16810 | 16810 | 16810 | 66 |
| 382 | 20230703 | 131400 | 1222340290 | 16810 | 16820 | 16820 | 16800 | 269 |
| 383 | 20230703 | 131300 | 1217818690 | 16810 | 16810 | 16810 | 16810 | 163 |
| 384 | 20230703 | 131200 | 1215078660 | 16810 | 16810 | 16810 | 16800 | 144 |
| 385 | 20230703 | 131100 | 1212658820 | 16800 | 16820 | 16820 | 16800 | 343 |
| 386 | 20230703 | 131000 | 1206895880 | 16810 | 16810 | 16820 | 16810 | 487 |
| 387 | 20230703 | 130900 | 1198705720 | 16810 | 16800 | 16810 | 16800 | 440 |
| 388 | 20230703 | 130800 | 1191311210 | 16800 | 16810 | 16810 | 16800 | 672 |
| 389 | 20230703 | 130700 | 1180021600 | 16800 | 16810 | 16810 | 16800 | 132 |
| 390 | 20230703 | 130600 | 1177803990 | 16810 | 16810 | 16810 | 16800 | 277 |
| 391 | 20230703 | 130500 | 1173148270 | 16810 | 16810 | 16810 | 16810 | 328 |
| 392 | 20230703 | 130400 | 1167634590 | 16810 | 16810 | 16810 | 16810 | 129 |
| 393 | 20230703 | 130300 | 1165466100 | 16810 | 16810 | 16810 | 16810 | 136 |
| 394 | 20230703 | 130200 | 1163179940 | 16810 | 16810 | 16820 | 16810 | 234 |
| 395 | 20230703 | 130100 | 1159246370 | 16810 | 16820 | 16820 | 16810 | 166 |
| 396 | 20230703 | 130000 | 1156455480 | 16810 | 16820 | 16820 | 16810 | 2029 |
| 397 | 20230703 | 125900 | 1122345310 | 16820 | 16820 | 16820 | 16820 | 78 |
| 398 | 20230703 | 125800 | 1121033350 | 16820 | 16820 | 16820 | 16820 | 243 |
| 399 | 20230703 | 125700 | 1116946090 | 16820 | 16820 | 16820 | 16820 | 115 |
| 400 | 20230703 | 125600 | 1115011790 | 16820 | 16820 | 16820 | 16820 | 132 |
| 401 | 20230703 | 125500 | 1112791550 | 16820 | 16820 | 16820 | 16820 | 313 |
| 402 | 20230703 | 125400 | 1107526890 | 16820 | 16820 | 16820 | 16820 | 129 |
| 403 | 20230703 | 125300 | 1105357110 | 16820 | 16820 | 16820 | 16820 | 96 |
| 404 | 20230703 | 125200 | 1103742390 | 16820 | 16820 | 16820 | 16820 | 401 |
| 405 | 20230703 | 125100 | 1096997570 | 16830 | 16840 | 16840 | 16830 | 36 |
| 406 | 20230703 | 125000 | 1096391670 | 16830 | 16820 | 16830 | 16820 | 274 |
| 407 | 20230703 | 124900 | 1091781890 | 16820 | 16830 | 16830 | 16820 | 2254 |
| 408 | 20230703 | 124800 | 1053866840 | 16830 | 16840 | 16840 | 16830 | 153 |
| 409 | 20230703 | 124700 | 1051291550 | 16830 | 16830 | 16840 | 16830 | 47 |
| 410 | 20230703 | 124600 | 1050500500 | 16830 | 16830 | 16830 | 16830 | 262 |
| 411 | 20230703 | 124500 | 1046091040 | 16840 | 16830 | 16850 | 16830 | 227 |
| 412 | 20230703 | 124400 | 1042268640 | 16830 | 16830 | 16830 | 16820 | 267 |
| 413 | 20230703 | 124300 | 1037775460 | 16830 | 16820 | 16830 | 16820 | 146 |
| 414 | 20230703 | 124200 | 1035319040 | 16820 | 16820 | 16820 | 16820 | 300 |
| 415 | 20230703 | 124100 | 1030273040 | 16830 | 16830 | 16830 | 16820 | 93 |
| 416 | 20230703 | 124000 | 1028708250 | 16820 | 16830 | 16830 | 16820 | 69 |
| 417 | 20230703 | 123900 | 1027547020 | 16830 | 16830 | 16830 | 16820 | 629 |
| 418 | 20230703 | 123800 | 1016962380 | 16830 | 16830 | 16830 | 16830 | 285 |
| 419 | 20230703 | 123700 | 1012165830 | 16830 | 16830 | 16830 | 16830 | 75 |
| 420 | 20230703 | 123600 | 1010903580 | 16830 | 16850 | 16860 | 16830 | 230 |
| 421 | 20230703 | 123500 | 1007031720 | 16830 | 16830 | 16840 | 16830 | 494 |
| 422 | 20230703 | 123400 | 998714820 | 16840 | 16830 | 16840 | 16830 | 331 |
| 423 | 20230703 | 123300 | 993144030 | 16830 | 16830 | 16830 | 16830 | 239 |
| 424 | 20230703 | 123200 | 989121660 | 16830 | 16830 | 16830 | 16830 | 87 |
| 425 | 20230703 | 123100 | 987657450 | 16830 | 16830 | 16840 | 16830 | 167 |
| 426 | 20230703 | 123000 | 984846820 | 16820 | 16840 | 16840 | 16820 | 471 |
| 427 | 20230703 | 122900 | 976920220 | 16830 | 16830 | 16830 | 16830 | 76 |
| 428 | 20230703 | 122800 | 975641140 | 16830 | 16830 | 16840 | 16830 | 140 |
| 429 | 20230703 | 122700 | 973284890 | 16830 | 16830 | 16830 | 16830 | 84 |
| 430 | 20230703 | 122600 | 971871170 | 16830 | 16830 | 16830 | 16830 | 267 |
| 431 | 20230703 | 122500 | 967377560 | 16830 | 16830 | 16830 | 16830 | 86 |
| 432 | 20230703 | 122400 | 965930180 | 16830 | 16830 | 16830 | 16830 | 83 |
| 433 | 20230703 | 122300 | 964533290 | 16830 | 16830 | 16830 | 16830 | 335 |
| 434 | 20230703 | 122200 | 958895240 | 16830 | 16840 | 16840 | 16830 | 47 |
| 435 | 20230703 | 122100 | 958104170 | 16830 | 16840 | 16840 | 16830 | 84 |
| 436 | 20230703 | 122000 | 956690420 | 16840 | 16830 | 16840 | 16830 | 518 |
| 437 | 20230703 | 121900 | 947970200 | 16830 | 16830 | 16830 | 16830 | 78 |
| 438 | 20230703 | 121800 | 946657460 | 16830 | 16830 | 16840 | 16830 | 206 |
| 439 | 20230703 | 121700 | 943190160 | 16830 | 16840 | 16840 | 16830 | 292 |
| 440 | 20230703 | 121600 | 938275650 | 16830 | 16840 | 16840 | 16830 | 217 |
| 441 | 20230703 | 121500 | 934622180 | 16840 | 16830 | 16840 | 16830 | 241 |
| 442 | 20230703 | 121400 | 930565140 | 16830 | 16830 | 16830 | 16830 | 232 |
| 443 | 20230703 | 121300 | 926660580 | 16840 | 16830 | 16840 | 16830 | 49 |
| 444 | 20230703 | 121200 | 925835870 | 16830 | 16840 | 16840 | 16830 | 444 |
| 445 | 20230703 | 121100 | 918360200 | 16840 | 16850 | 16850 | 16840 | 248 |
| 446 | 20230703 | 121000 | 914182140 | 16850 | 16840 | 16850 | 16840 | 126 |
| 447 | 20230703 | 120900 | 912059950 | 16860 | 16840 | 16860 | 16840 | 16 |
| 448 | 20230703 | 120800 | 911790470 | 16840 | 16840 | 16850 | 16840 | 289 |
| 449 | 20230703 | 120700 | 906923370 | 16840 | 16840 | 16840 | 16830 | 362 |
| 450 | 20230703 | 120600 | 900828220 | 16840 | 16840 | 16840 | 16840 | 62 |
| 451 | 20230703 | 120500 | 899784140 | 16830 | 16830 | 16830 | 16830 | 96 |
| 452 | 20230703 | 120400 | 898168460 | 16830 | 16830 | 16840 | 16830 | 282 |
| 453 | 20230703 | 120300 | 893422020 | 16830 | 16830 | 16830 | 16830 | 40 |
| 454 | 20230703 | 120200 | 892748820 | 16830 | 16830 | 16830 | 16830 | 228 |
| 455 | 20230703 | 120100 | 888911580 | 16830 | 16840 | 16840 | 16830 | 182 |
| 456 | 20230703 | 120000 | 885848120 | 16840 | 16840 | 16850 | 16840 | 112 |
| 457 | 20230703 | 115900 | 883962010 | 16840 | 16840 | 16840 | 16820 | 162 |
| 458 | 20230703 | 115800 | 881234830 | 16840 | 16840 | 16840 | 16820 | 351 |
| 459 | 20230703 | 115700 | 875327050 | 16830 | 16830 | 16830 | 16830 | 211 |
| 460 | 20230703 | 115600 | 871775920 | 16830 | 16830 | 16830 | 16830 | 397 |
| 461 | 20230703 | 115500 | 865094410 | 16830 | 16830 | 16830 | 16830 | 190 |
| 462 | 20230703 | 115400 | 861896710 | 16840 | 16840 | 16840 | 16830 | 95 |
| 463 | 20230703 | 115300 | 860297270 | 16840 | 16830 | 16840 | 16830 | 77 |
| 464 | 20230703 | 115200 | 859001320 | 16830 | 16840 | 16840 | 16830 | 125 |
| 465 | 20230703 | 115100 | 856896670 | 16830 | 16840 | 16840 | 16830 | 317 |
| 466 | 20230703 | 115000 | 851561100 | 16850 | 16850 | 16850 | 16850 | 0 |
| 467 | 20230703 | 114900 | 851561100 | 16850 | 16820 | 16850 | 16820 | 212 |
| 468 | 20230703 | 114800 | 847991870 | 16820 | 16820 | 16830 | 16820 | 267 |
| 469 | 20230703 | 114700 | 843500600 | 16820 | 16820 | 16820 | 16820 | 39 |
| 470 | 20230703 | 114600 | 842844620 | 16820 | 16820 | 16830 | 16820 | 342 |
| 471 | 20230703 | 114500 | 837091810 | 16830 | 16830 | 16840 | 16830 | 235 |
| 472 | 20230703 | 114400 | 833136440 | 16840 | 16840 | 16840 | 16840 | 35 |
| 473 | 20230703 | 114300 | 832547040 | 16840 | 16840 | 16840 | 16830 | 161 |
| 474 | 20230703 | 114200 | 829836770 | 16840 | 16860 | 16860 | 16830 | 198 |
| 475 | 20230703 | 114100 | 826500840 | 16850 | 16860 | 16860 | 16850 | 157 |
| 476 | 20230703 | 114000 | 823855260 | 16850 | 16860 | 16860 | 16850 | 35 |
| 477 | 20230703 | 113900 | 823265200 | 16870 | 16890 | 16890 | 16870 | 302 |
| 478 | 20230703 | 113800 | 818168840 | 16880 | 16880 | 16880 | 16870 | 160 |
| 479 | 20230703 | 113700 | 815469490 | 16880 | 16880 | 16880 | 16870 | 82 |
| 480 | 20230703 | 113600 | 814085760 | 16890 | 16880 | 16890 | 16880 | 251 |
| 481 | 20230703 | 113500 | 809848840 | 16880 | 16890 | 16890 | 16880 | 225 |
| 482 | 20230703 | 113400 | 806050360 | 16880 | 16880 | 16890 | 16880 | 152 |
| 483 | 20230703 | 113300 | 803484590 | 16880 | 16890 | 16890 | 16880 | 119 |
| 484 | 20230703 | 113200 | 801475430 | 16890 | 16900 | 16900 | 16890 | 213 |
| 485 | 20230703 | 113100 | 797876780 | 16900 | 16900 | 16900 | 16900 | 750 |
| 486 | 20230703 | 113000 | 785201780 | 16900 | 16900 | 16910 | 16900 | 151 |
| 487 | 20230703 | 112900 | 782649800 | 16900 | 16910 | 16910 | 16900 | 248 |
| 488 | 20230703 | 112800 | 778456520 | 16910 | 16920 | 16920 | 16910 | 45 |
| 489 | 20230703 | 112700 | 777695550 | 16920 | 16910 | 16930 | 16910 | 317 |
| 490 | 20230703 | 112600 | 772334640 | 16910 | 16920 | 16920 | 16910 | 329 |
| 491 | 20230703 | 112500 | 766769900 | 16910 | 16910 | 16920 | 16910 | 659 |
| 492 | 20230703 | 112400 | 755626190 | 16910 | 16910 | 16910 | 16910 | 76 |
| 493 | 20230703 | 112300 | 754341030 | 16910 | 16910 | 16910 | 16900 | 249 |
| 494 | 20230703 | 112200 | 750132880 | 16910 | 16910 | 16910 | 16910 | 263 |
| 495 | 20230703 | 112100 | 745685550 | 16910 | 16910 | 16910 | 16910 | 108 |
| 496 | 20230703 | 112000 | 743859270 | 16910 | 16910 | 16910 | 16910 | 258 |
| 497 | 20230703 | 111900 | 739496490 | 16910 | 16920 | 16920 | 16910 | 296 |
| 498 | 20230703 | 111800 | 734489800 | 16910 | 16920 | 16920 | 16910 | 80 |
| 499 | 20230703 | 111700 | 733136950 | 16910 | 16910 | 16920 | 16910 | 111 |
| 500 | 20230703 | 111600 | 731259900 | 16910 | 16920 | 16920 | 16910 | 215 |
| 501 | 20230703 | 111500 | 727623550 | 16920 | 16920 | 16920 | 16920 | 46 |
| 502 | 20230703 | 111400 | 726845230 | 16920 | 16910 | 16920 | 16910 | 252 |
| 503 | 20230703 | 111300 | 722582760 | 16910 | 16910 | 16910 | 16910 | 219 |
| 504 | 20230703 | 111200 | 718879470 | 16910 | 16910 | 16910 | 16910 | 13 |
| 505 | 20230703 | 111100 | 718659640 | 16910 | 16910 | 16910 | 16910 | 502 |
| 506 | 20230703 | 111000 | 710170820 | 16910 | 16900 | 16910 | 16900 | 334 |
| 507 | 20230703 | 110900 | 704525640 | 16910 | 16910 | 16910 | 16910 | 168 |
| 508 | 20230703 | 110800 | 701684760 | 16910 | 16940 | 16940 | 16900 | 80 |
| 509 | 20230703 | 110700 | 700332260 | 16940 | 16900 | 16940 | 16900 | 386 |
| 510 | 20230703 | 110600 | 693804410 | 16900 | 16910 | 16910 | 16900 | 116 |
| 511 | 20230703 | 110500 | 691843630 | 16910 | 16900 | 16950 | 16900 | 154 |
| 512 | 20230703 | 110400 | 689237830 | 16900 | 16920 | 16920 | 16890 | 240 |
| 513 | 20230703 | 110300 | 685180560 | 16920 | 16910 | 16920 | 16910 | 95 |
| 514 | 20230703 | 110200 | 683573660 | 16910 | 16910 | 16910 | 16910 | 31 |
| 515 | 20230703 | 110100 | 683049450 | 16900 | 16890 | 16900 | 16890 | 176 |
| 516 | 20230703 | 110000 | 680075420 | 16890 | 16900 | 16910 | 16890 | 261 |
| 517 | 20230703 | 105900 | 675665290 | 16910 | 16940 | 16940 | 16910 | 18 |
| 518 | 20230703 | 105800 | 675360610 | 16960 | 16930 | 16960 | 16930 | 356 |
| 519 | 20230703 | 105700 | 669330640 | 16930 | 16900 | 16970 | 16900 | 924 |
| 520 | 20230703 | 105600 | 653682940 | 16890 | 16890 | 16900 | 16890 | 155 |
| 521 | 20230703 | 105500 | 651064880 | 16890 | 16890 | 16900 | 16890 | 81 |
| 522 | 20230703 | 105400 | 649696780 | 16890 | 16910 | 16910 | 16890 | 218 |
| 523 | 20230703 | 105300 | 646013360 | 16910 | 16890 | 16910 | 16890 | 358 |
| 524 | 20230703 | 105200 | 639961300 | 16890 | 16890 | 16920 | 16890 | 179 |
| 525 | 20230703 | 105100 | 636936790 | 16900 | 16890 | 16910 | 16890 | 294 |
| 526 | 20230703 | 105000 | 631966450 | 16890 | 16890 | 16890 | 16880 | 192 |
| 527 | 20230703 | 104900 | 628723970 | 16880 | 16890 | 16890 | 16880 | 67 |
| 528 | 20230703 | 104800 | 627592730 | 16890 | 16880 | 16900 | 16880 | 296 |
| 529 | 20230703 | 104700 | 622593010 | 16880 | 16890 | 16890 | 16880 | 113 |
| 530 | 20230703 | 104600 | 620685190 | 16880 | 16890 | 16900 | 16880 | 156 |
| 531 | 20230703 | 104500 | 618050660 | 16900 | 16930 | 16930 | 16890 | 184 |
| 532 | 20230703 | 104400 | 614939660 | 16930 | 16880 | 16940 | 16880 | 279 |
| 533 | 20230703 | 104300 | 610223530 | 16890 | 16880 | 16890 | 16880 | 67 |
| 534 | 20230703 | 104200 | 609092250 | 16880 | 16890 | 16890 | 16880 | 123 |
| 535 | 20230703 | 104100 | 607015170 | 16900 | 16950 | 16960 | 16900 | 315 |
| 536 | 20230703 | 104000 | 601678590 | 16940 | 16880 | 16980 | 16880 | 640 |
| 537 | 20230703 | 103900 | 590833710 | 16890 | 16870 | 16890 | 16870 | 128 |
| 538 | 20230703 | 103800 | 588673210 | 16870 | 16870 | 16870 | 16860 | 393 |
| 539 | 20230703 | 103700 | 582044590 | 16870 | 16840 | 16870 | 16820 | 916 |
| 540 | 20230703 | 103600 | 566603820 | 16840 | 16850 | 16860 | 16840 | 203 |
| 541 | 20230703 | 103500 | 563182730 | 16850 | 16840 | 16860 | 16810 | 978 |
| 542 | 20230703 | 103400 | 546723840 | 16830 | 16850 | 16850 | 16830 | 87 |
| 543 | 20230703 | 103300 | 545258990 | 16850 | 16830 | 16850 | 16820 | 380 |
| 544 | 20230703 | 103200 | 538859490 | 16820 | 16830 | 16830 | 16820 | 294 |
| 545 | 20230703 | 103100 | 533912420 | 16850 | 16810 | 16860 | 16810 | 626 |
| 546 | 20230703 | 103000 | 523366900 | 16810 | 16810 | 16810 | 16800 | 348 |
| 547 | 20230703 | 102900 | 517519830 | 16800 | 16800 | 16800 | 16800 | 272 |
| 548 | 20230703 | 102800 | 512950230 | 16800 | 16810 | 16810 | 16800 | 123 |
| 549 | 20230703 | 102700 | 510883780 | 16810 | 16810 | 16810 | 16800 | 217 |
| 550 | 20230703 | 102600 | 507236560 | 16810 | 16810 | 16820 | 16800 | 196 |
| 551 | 20230703 | 102500 | 503942110 | 16800 | 16820 | 16830 | 16800 | 318 |
| 552 | 20230703 | 102400 | 498594300 | 16810 | 16800 | 16820 | 16800 | 196 |
| 553 | 20230703 | 102300 | 495298580 | 16810 | 16810 | 16810 | 16800 | 105 |
| 554 | 20230703 | 102200 | 493533950 | 16800 | 16810 | 16810 | 16800 | 384 |
| 555 | 20230703 | 102100 | 487081280 | 16820 | 16800 | 16820 | 16800 | 232 |
| 556 | 20230703 | 102000 | 483182500 | 16820 | 16810 | 16820 | 16800 | 432 |
| 557 | 20230703 | 101900 | 475920660 | 16800 | 16800 | 16800 | 16800 | 280 |
| 558 | 20230703 | 101800 | 471216660 | 16800 | 16820 | 16820 | 16800 | 304 |
| 559 | 20230703 | 101700 | 466107060 | 16810 | 16810 | 16820 | 16800 | 217 |
| 560 | 20230703 | 101600 | 462458680 | 16800 | 16820 | 16820 | 16800 | 765 |
| 561 | 20230703 | 101500 | 449598860 | 16820 | 16820 | 16820 | 16820 | 5 |
| 562 | 20230703 | 101400 | 449514760 | 16810 | 16800 | 16820 | 16800 | 380 |
| 563 | 20230703 | 101300 | 443127130 | 16810 | 16820 | 16820 | 16800 | 627 |
| 564 | 20230703 | 101200 | 432584750 | 16820 | 16810 | 16820 | 16810 | 56 |
| 565 | 20230703 | 101100 | 431643270 | 16820 | 16820 | 16840 | 16800 | 1128 |
| 566 | 20230703 | 101000 | 412675320 | 16840 | 16820 | 16840 | 16820 | 41 |
| 567 | 20230703 | 100900 | 411985620 | 16820 | 16870 | 16870 | 16820 | 1647 |
| 568 | 20230703 | 100800 | 384255240 | 16870 | 16860 | 16870 | 16860 | 245 |
| 569 | 20230703 | 100700 | 380123880 | 16860 | 16850 | 16870 | 16850 | 146 |
| 570 | 20230703 | 100600 | 377663700 | 16860 | 16860 | 16870 | 16850 | 303 |
| 571 | 20230703 | 100500 | 372555750 | 16860 | 16860 | 16870 | 16850 | 173 |
| 572 | 20230703 | 100400 | 369639990 | 16860 | 16850 | 16860 | 16850 | 329 |
| 573 | 20230703 | 100300 | 364096320 | 16850 | 16860 | 16870 | 16850 | 306 |
| 574 | 20230703 | 100200 | 358939260 | 16860 | 16850 | 16860 | 16850 | 106 |
| 575 | 20230703 | 100100 | 357152700 | 16860 | 16880 | 16880 | 16860 | 2438 |
| 576 | 20230703 | 100000 | 316019470 | 16900 | 16900 | 16900 | 16880 | 606 |
| 577 | 20230703 | 095900 | 305785850 | 16900 | 16900 | 16900 | 16880 | 195 |
| 578 | 20230703 | 095800 | 302492190 | 16890 | 16890 | 16890 | 16880 | 186 |
| 579 | 20230703 | 095700 | 299351040 | 16900 | 16940 | 16940 | 16880 | 599 |
| 580 | 20230703 | 095600 | 289233870 | 16930 | 16880 | 16940 | 16880 | 94 |
| 581 | 20230703 | 095500 | 287645090 | 16880 | 16900 | 16930 | 16880 | 1421 |
| 582 | 20230703 | 095400 | 263636550 | 16920 | 16910 | 16920 | 16900 | 632 |
| 583 | 20230703 | 095300 | 252949760 | 16920 | 16920 | 16940 | 16920 | 513 |
| 584 | 20230703 | 095200 | 244267820 | 16940 | 16960 | 16960 | 16930 | 200 |
| 585 | 20230703 | 095100 | 240879410 | 16960 | 16970 | 16970 | 16950 | 434 |
| 586 | 20230703 | 095000 | 233520410 | 16960 | 16990 | 16990 | 16960 | 271 |
| 587 | 20230703 | 094900 | 228921950 | 16990 | 17010 | 17020 | 16980 | 233 |
| 588 | 20230703 | 094800 | 224960230 | 17020 | 17010 | 17020 | 17000 | 96 |
| 589 | 20230703 | 094700 | 223327710 | 17010 | 17000 | 17030 | 17000 | 232 |
| 590 | 20230703 | 094600 | 219381860 | 17030 | 17030 | 17030 | 17010 | 76 |
| 591 | 20230703 | 094500 | 218088760 | 17020 | 17020 | 17020 | 17010 | 142 |
| 592 | 20230703 | 094400 | 215672320 | 17030 | 17030 | 17030 | 17020 | 368 |
| 593 | 20230703 | 094300 | 209408900 | 17030 | 17030 | 17030 | 17030 | 162 |
| 594 | 20230703 | 094200 | 206650040 | 17030 | 17020 | 17030 | 17020 | 13 |
| 595 | 20230703 | 094100 | 206428720 | 17030 | 17020 | 17030 | 17020 | 8 |
| 596 | 20230703 | 094000 | 206292520 | 17030 | 17030 | 17030 | 17020 | 608 |
| 597 | 20230703 | 093900 | 195944250 | 17020 | 17030 | 17030 | 17020 | 220 |
| 598 | 20230703 | 093800 | 192197740 | 17030 | 17020 | 17030 | 17020 | 12 |
| 599 | 20230703 | 093700 | 191993470 | 17030 | 17010 | 17030 | 17010 | 294 |
| 600 | 20230703 | 093600 | 186987890 | 17020 | 17010 | 17020 | 17010 | 69 |
| 601 | 20230703 | 093500 | 185813740 | 17020 | 17020 | 17020 | 17020 | 299 |
| 602 | 20230703 | 093400 | 180724760 | 17020 | 17020 | 17020 | 17020 | 152 |
| 603 | 20230703 | 093300 | 178137720 | 17020 | 17020 | 17020 | 17010 | 110 |
| 604 | 20230703 | 093200 | 176265580 | 17020 | 17020 | 17020 | 17020 | 449 |
| 605 | 20230703 | 093100 | 168623600 | 17020 | 17020 | 17020 | 17020 | 80 |
| 606 | 20230703 | 093000 | 167262000 | 17020 | 17020 | 17020 | 17010 | 147 |
| 607 | 20230703 | 092900 | 164761220 | 17020 | 17010 | 17020 | 17010 | 134 |
| 608 | 20230703 | 092800 | 162481700 | 16960 | 17050 | 17050 | 16960 | 710 |
| 609 | 20230703 | 092700 | 150398090 | 17070 | 17070 | 17070 | 17070 | 475 |
| 610 | 20230703 | 092600 | 142289840 | 17080 | 17080 | 17080 | 17050 | 1109 |
| 611 | 20230703 | 092500 | 123365060 | 17100 | 17100 | 17110 | 17090 | 217 |
| 612 | 20230703 | 092400 | 119654350 | 17110 | 17060 | 17110 | 17060 | 726 |
| 613 | 20230703 | 092300 | 107240690 | 17050 | 17100 | 17100 | 17050 | 82 |
| 614 | 20230703 | 092200 | 105841010 | 17090 | 17080 | 17100 | 17080 | 720 |
| 615 | 20230703 | 092100 | 93539140 | 17080 | 17080 | 17080 | 17080 | 9 |
| 616 | 20230703 | 092000 | 93385420 | 17070 | 17070 | 17080 | 17070 | 160 |
| 617 | 20230703 | 091900 | 90653960 | 17080 | 17050 | 17080 | 17040 | 622 |
| 618 | 20230703 | 091800 | 80044340 | 17050 | 17050 | 17050 | 17050 | 4 |
| 619 | 20230703 | 091700 | 79976140 | 17050 | 17040 | 17050 | 17040 | 90 |
| 620 | 20230703 | 091600 | 78442310 | 17050 | 17050 | 17050 | 17050 | 138 |
| 621 | 20230703 | 091500 | 76089410 | 17060 | 17030 | 17060 | 17030 | 231 |
| 622 | 20230703 | 091400 | 72155410 | 17020 | 17050 | 17060 | 17020 | 149 |
| 623 | 20230703 | 091300 | 69615440 | 17060 | 17030 | 17060 | 17030 | 139 |
| 624 | 20230703 | 091200 | 67246170 | 17030 | 16990 | 17030 | 16990 | 188 |
| 625 | 20230703 | 091100 | 64050390 | 17000 | 17000 | 17000 | 17000 | 48 |
| 626 | 20230703 | 091000 | 63234390 | 17000 | 16970 | 17000 | 16970 | 208 |
| 627 | 20230703 | 090900 | 59702490 | 16970 | 16970 | 16970 | 16970 | 5 |
| 628 | 20230703 | 090800 | 59617640 | 16970 | 16960 | 16970 | 16960 | 27 |
| 629 | 20230703 | 090700 | 59159700 | 16960 | 16950 | 16960 | 16950 | 130 |
| 630 | 20230703 | 090600 | 56954970 | 16960 | 16960 | 16970 | 16940 | 370 |
| 631 | 20230703 | 090500 | 50683630 | 16950 | 16890 | 16950 | 16890 | 520 |
| 632 | 20230703 | 090400 | 41872170 | 16940 | 16880 | 16940 | 16880 | 101 |
| 633 | 20230703 | 090300 | 40165930 | 16880 | 16880 | 16950 | 16880 | 161 |
| 634 | 20230703 | 090200 | 37444530 | 16880 | 16870 | 16950 | 16870 | 235 |
| 635 | 20230703 | 090100 | 33479340 | 16960 | 16890 | 16960 | 16860 | 555 |
| 636 | 20230703 | 090000 | 24111530 | 16900 | 16910 | 16960 | 16900 | 1426 |