31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 3 | 20230703 | 192700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230703 | 192600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230703 | 192500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230703 | 192400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230703 | 192300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230703 | 192200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230703 | 192100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230703 | 192000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230703 | 191900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230703 | 191800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230703 | 191700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230703 | 191600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230703 | 191500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230703 | 191400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230703 | 191300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230703 | 191200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230703 | 191100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230703 | 191000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230703 | 190900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230703 | 190800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230703 | 190700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230703 | 190600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230703 | 190500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230703 | 190400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230703 | 190300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230703 | 190200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230703 | 190100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230703 | 190000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230703 | 185900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230703 | 185800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 33 | 20230703 | 185700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230703 | 185600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230703 | 185500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230703 | 185400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230703 | 185300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230703 | 185200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230703 | 185100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230703 | 185000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230703 | 184900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230703 | 184800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230703 | 184700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230703 | 184600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230703 | 184500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230703 | 184400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230703 | 184300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230703 | 184200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230703 | 184100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230703 | 184000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230703 | 183900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230703 | 183800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230703 | 183700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230703 | 183600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230703 | 183500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230703 | 183400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230703 | 183300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230703 | 183200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230703 | 183100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230703 | 183000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230703 | 182900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230703 | 182800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 63 | 20230703 | 182700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230703 | 182600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230703 | 182500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230703 | 182400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230703 | 182300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230703 | 182200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230703 | 182100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230703 | 182000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230703 | 181900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230703 | 181800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230703 | 181700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230703 | 181600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230703 | 181500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230703 | 181400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230703 | 181300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230703 | 181200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230703 | 181100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230703 | 181000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230703 | 180900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230703 | 180800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230703 | 180700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230703 | 180600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230703 | 180500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230703 | 180400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230703 | 180300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230703 | 180200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230703 | 180100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230703 | 180000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230703 | 175900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230703 | 175800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 93 | 20230703 | 175700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230703 | 175600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230703 | 175500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230703 | 175400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230703 | 175300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230703 | 175200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230703 | 175100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230703 | 175000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230703 | 174900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230703 | 174800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230703 | 174700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230703 | 174600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230703 | 174500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230703 | 174400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230703 | 174300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230703 | 174200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230703 | 174100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230703 | 174000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230703 | 173900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230703 | 173800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230703 | 173700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230703 | 173600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230703 | 173500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230703 | 173400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230703 | 173300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230703 | 173200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230703 | 173100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230703 | 173000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230703 | 172900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230703 | 172800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 123 | 20230703 | 172700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230703 | 172600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230703 | 172500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230703 | 172400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230703 | 172300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230703 | 172200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230703 | 172100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230703 | 172000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230703 | 171900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230703 | 171800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230703 | 171700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230703 | 171600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230703 | 171500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230703 | 171400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230703 | 171300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230703 | 171200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230703 | 171100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230703 | 171000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230703 | 170900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230703 | 170800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230703 | 170700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230703 | 170600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230703 | 170500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230703 | 170400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230703 | 170300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230703 | 170200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230703 | 170100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230703 | 170000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230703 | 165900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230703 | 165800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 153 | 20230703 | 165700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230703 | 165600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230703 | 165500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230703 | 165400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230703 | 165300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230703 | 165200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230703 | 165100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230703 | 165000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230703 | 164900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230703 | 164800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230703 | 164700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230703 | 164600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230703 | 164500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230703 | 164400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230703 | 164300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230703 | 164200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230703 | 164100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230703 | 164000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230703 | 163900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230703 | 163800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230703 | 163700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230703 | 163600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230703 | 163500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230703 | 163400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230703 | 163300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230703 | 163200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230703 | 163100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230703 | 163000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230703 | 162900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230703 | 162800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 183 | 20230703 | 162700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230703 | 162600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230703 | 162500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230703 | 162400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230703 | 162300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230703 | 162200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230703 | 162100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230703 | 162000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230703 | 161900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230703 | 161800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230703 | 161700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230703 | 161600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230703 | 161500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230703 | 161400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230703 | 161300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230703 | 161200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230703 | 161100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230703 | 161000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230703 | 160900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230703 | 160800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230703 | 160700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230703 | 160600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230703 | 160500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230703 | 160400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230703 | 160300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230703 | 160200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230703 | 160100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230703 | 160000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230703 | 155900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230703 | 155800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 213 | 20230703 | 155700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230703 | 155600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230703 | 155500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230703 | 155400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230703 | 155300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230703 | 155200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230703 | 155100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230703 | 155000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230703 | 154900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20230703 | 154800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20230703 | 154700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20230703 | 154600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20230703 | 154500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20230703 | 154400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20230703 | 154300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20230703 | 154200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20230703 | 154100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20230703 | 154000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20230703 | 153900 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20230703 | 153800 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20230703 | 153700 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20230703 | 153600 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20230703 | 153500 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20230703 | 153400 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20230703 | 153300 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20230703 | 153200 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20230703 | 153100 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20230703 | 153000 | 5163281250 | 8600 | 8600 | 8600 | 8600 | 32514 |
| 241 | 20230703 | 152900 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 242 | 20230703 | 152800 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 243 | 20230703 | 152700 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 244 | 20230703 | 152600 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20230703 | 152500 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 246 | 20230703 | 152400 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 247 | 20230703 | 152300 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 248 | 20230703 | 152200 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 249 | 20230703 | 152100 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 250 | 20230703 | 152000 | 4883660850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 251 | 20230703 | 151900 | 4883660850 | 8630 | 8630 | 8640 | 8620 | 4544 |
| 252 | 20230703 | 151800 | 4844455770 | 8630 | 8630 | 8640 | 8630 | 251 |
| 253 | 20230703 | 151700 | 4842289550 | 8630 | 8640 | 8650 | 8630 | 1015 |
| 254 | 20230703 | 151600 | 4833517620 | 8640 | 8630 | 8650 | 8630 | 1567 |
| 255 | 20230703 | 151500 | 4819985410 | 8630 | 8630 | 8630 | 8620 | 1223 |
| 256 | 20230703 | 151400 | 4809433560 | 8640 | 8630 | 8640 | 8630 | 894 |
| 257 | 20230703 | 151300 | 4801717770 | 8640 | 8640 | 8640 | 8630 | 373 |
| 258 | 20230703 | 151200 | 4798495200 | 8640 | 8650 | 8650 | 8640 | 915 |
| 259 | 20230703 | 151100 | 4790589260 | 8650 | 8630 | 8650 | 8630 | 1118 |
| 260 | 20230703 | 151000 | 4780930020 | 8630 | 8630 | 8630 | 8630 | 1661 |
| 261 | 20230703 | 150900 | 4766595590 | 8630 | 8650 | 8650 | 8630 | 772 |
| 262 | 20230703 | 150800 | 4759922390 | 8640 | 8660 | 8660 | 8640 | 6475 |
| 263 | 20230703 | 150700 | 4703965000 | 8670 | 8660 | 8670 | 8650 | 276 |
| 264 | 20230703 | 150600 | 4701575330 | 8670 | 8650 | 8670 | 8650 | 131 |
| 265 | 20230703 | 150500 | 4700441540 | 8650 | 8640 | 8650 | 8640 | 764 |
| 266 | 20230703 | 150400 | 4693838250 | 8650 | 8660 | 8660 | 8640 | 2243 |
| 267 | 20230703 | 150300 | 4674435510 | 8660 | 8650 | 8660 | 8650 | 84 |
| 268 | 20230703 | 150200 | 4673708430 | 8660 | 8660 | 8660 | 8650 | 713 |
| 269 | 20230703 | 150100 | 4667534710 | 8660 | 8650 | 8670 | 8650 | 336 |
| 270 | 20230703 | 150000 | 4664625180 | 8670 | 8650 | 8670 | 8650 | 185 |
| 271 | 20230703 | 145900 | 4663023740 | 8650 | 8650 | 8650 | 8650 | 477 |
| 272 | 20230703 | 145800 | 4658897690 | 8640 | 8640 | 8650 | 8640 | 409 |
| 273 | 20230703 | 145700 | 4655361860 | 8640 | 8650 | 8650 | 8640 | 3107 |
| 274 | 20230703 | 145600 | 4628511390 | 8640 | 8650 | 8650 | 8640 | 3280 |
| 275 | 20230703 | 145500 | 4600159180 | 8680 | 8670 | 8680 | 8670 | 105 |
| 276 | 20230703 | 145400 | 4599247920 | 8680 | 8670 | 8680 | 8670 | 157 |
| 277 | 20230703 | 145300 | 4597885190 | 8670 | 8660 | 8670 | 8660 | 70 |
| 278 | 20230703 | 145200 | 4597278590 | 8650 | 8650 | 8650 | 8640 | 1116 |
| 279 | 20230703 | 145100 | 4587626110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 280 | 20230703 | 145000 | 4587626110 | 8650 | 8660 | 8670 | 8650 | 517 |
| 281 | 20230703 | 144900 | 4583146400 | 8650 | 8650 | 8660 | 8650 | 114 |
| 282 | 20230703 | 144800 | 4582160200 | 8640 | 8640 | 8650 | 8640 | 1053 |
| 283 | 20230703 | 144700 | 4573057560 | 8650 | 8640 | 8650 | 8640 | 31 |
| 284 | 20230703 | 144600 | 4572789700 | 8640 | 8660 | 8660 | 8640 | 650 |
| 285 | 20230703 | 144500 | 4567173660 | 8640 | 8630 | 8640 | 8620 | 716 |
| 286 | 20230703 | 144400 | 4560998760 | 8660 | 8640 | 8660 | 8620 | 4480 |
| 287 | 20230703 | 144300 | 4522334500 | 8630 | 8640 | 8640 | 8620 | 1213 |
| 288 | 20230703 | 144200 | 4511877180 | 8620 | 8640 | 8640 | 8620 | 1424 |
| 289 | 20230703 | 144100 | 4499599620 | 8630 | 8640 | 8640 | 8630 | 239 |
| 290 | 20230703 | 144000 | 4497536210 | 8640 | 8640 | 8650 | 8620 | 2642 |
| 291 | 20230703 | 143900 | 4474736840 | 8640 | 8660 | 8660 | 8640 | 1531 |
| 292 | 20230703 | 143800 | 4461499680 | 8660 | 8660 | 8660 | 8660 | 58 |
| 293 | 20230703 | 143700 | 4460997400 | 8650 | 8660 | 8660 | 8650 | 55 |
| 294 | 20230703 | 143600 | 4460521250 | 8660 | 8670 | 8670 | 8660 | 290 |
| 295 | 20230703 | 143500 | 4458009750 | 8670 | 8660 | 8670 | 8660 | 484 |
| 296 | 20230703 | 143400 | 4453818230 | 8660 | 8660 | 8660 | 8660 | 96 |
| 297 | 20230703 | 143300 | 4452986870 | 8660 | 8650 | 8660 | 8650 | 71 |
| 298 | 20230703 | 143200 | 4452372650 | 8650 | 8650 | 8650 | 8640 | 1186 |
| 299 | 20230703 | 143100 | 4442124480 | 8670 | 8650 | 8670 | 8650 | 266 |
| 300 | 20230703 | 143000 | 4439819260 | 8650 | 8650 | 8670 | 8650 | 184 |
| 301 | 20230703 | 142900 | 4438227560 | 8650 | 8650 | 8650 | 8650 | 100 |
| 302 | 20230703 | 142800 | 4437362560 | 8650 | 8650 | 8670 | 8650 | 489 |
| 303 | 20230703 | 142700 | 4433129250 | 8640 | 8680 | 8680 | 8640 | 2684 |
| 304 | 20230703 | 142600 | 4409933320 | 8650 | 8680 | 8680 | 8650 | 1001 |
| 305 | 20230703 | 142500 | 4401272710 | 8660 | 8680 | 8680 | 8650 | 2403 |
| 306 | 20230703 | 142400 | 4380454940 | 8680 | 8690 | 8690 | 8680 | 35 |
| 307 | 20230703 | 142300 | 4380150830 | 8690 | 8670 | 8690 | 8670 | 119 |
| 308 | 20230703 | 142200 | 4379117860 | 8670 | 8670 | 8670 | 8670 | 2 |
| 309 | 20230703 | 142100 | 4379100520 | 8670 | 8670 | 8670 | 8670 | 28 |
| 310 | 20230703 | 142000 | 4378857760 | 8670 | 8680 | 8680 | 8670 | 503 |
| 311 | 20230703 | 141900 | 4374491870 | 8680 | 8680 | 8680 | 8680 | 57 |
| 312 | 20230703 | 141800 | 4373997110 | 8670 | 8670 | 8680 | 8670 | 74 |
| 313 | 20230703 | 141700 | 4373355290 | 8670 | 8670 | 8670 | 8660 | 405 |
| 314 | 20230703 | 141600 | 4369846130 | 8670 | 8670 | 8670 | 8670 | 564 |
| 315 | 20230703 | 141500 | 4364956250 | 8680 | 8680 | 8680 | 8680 | 72 |
| 316 | 20230703 | 141400 | 4364331290 | 8680 | 8690 | 8690 | 8680 | 252 |
| 317 | 20230703 | 141300 | 4362142910 | 8690 | 8710 | 8710 | 8690 | 116 |
| 318 | 20230703 | 141200 | 4361132870 | 8700 | 8700 | 8700 | 8700 | 154 |
| 319 | 20230703 | 141100 | 4359793070 | 8700 | 8700 | 8700 | 8700 | 14 |
| 320 | 20230703 | 141000 | 4359671270 | 8700 | 8700 | 8700 | 8700 | 81 |
| 321 | 20230703 | 140900 | 4358966570 | 8700 | 8700 | 8700 | 8700 | 78 |
| 322 | 20230703 | 140800 | 4358287970 | 8700 | 8680 | 8700 | 8680 | 45 |
| 323 | 20230703 | 140700 | 4357897350 | 8680 | 8710 | 8710 | 8680 | 807 |
| 324 | 20230703 | 140600 | 4350891490 | 8710 | 8700 | 8710 | 8700 | 344 |
| 325 | 20230703 | 140500 | 4347895400 | 8700 | 8680 | 8700 | 8670 | 1085 |
| 326 | 20230703 | 140400 | 4338484530 | 8680 | 8690 | 8690 | 8670 | 1007 |
| 327 | 20230703 | 140300 | 4329751900 | 8680 | 8690 | 8690 | 8680 | 65 |
| 328 | 20230703 | 140200 | 4329187490 | 8680 | 8680 | 8680 | 8680 | 2 |
| 329 | 20230703 | 140100 | 4329170130 | 8680 | 8680 | 8690 | 8680 | 119 |
| 330 | 20230703 | 140000 | 4328137190 | 8690 | 8690 | 8690 | 8690 | 67 |
| 331 | 20230703 | 135900 | 4327554960 | 8700 | 8700 | 8700 | 8700 | 48 |
| 332 | 20230703 | 135800 | 4327137360 | 8700 | 8690 | 8700 | 8690 | 157 |
| 333 | 20230703 | 135700 | 4325771660 | 8690 | 8680 | 8690 | 8680 | 171 |
| 334 | 20230703 | 135600 | 4324285880 | 8680 | 8680 | 8680 | 8680 | 47 |
| 335 | 20230703 | 135500 | 4323877920 | 8680 | 8680 | 8680 | 8680 | 26 |
| 336 | 20230703 | 135400 | 4323652240 | 8690 | 8670 | 8690 | 8660 | 776 |
| 337 | 20230703 | 135300 | 4316929770 | 8660 | 8660 | 8660 | 8660 | 622 |
| 338 | 20230703 | 135200 | 4311543250 | 8660 | 8670 | 8670 | 8660 | 200 |
| 339 | 20230703 | 135100 | 4309809470 | 8670 | 8670 | 8680 | 8670 | 1092 |
| 340 | 20230703 | 135000 | 4300338800 | 8650 | 8710 | 8710 | 8650 | 1522 |
| 341 | 20230703 | 134900 | 4287160810 | 8690 | 8690 | 8690 | 8690 | 14 |
| 342 | 20230703 | 134800 | 4287039150 | 8690 | 8700 | 8710 | 8690 | 944 |
| 343 | 20230703 | 134700 | 4278827190 | 8690 | 8650 | 8690 | 8650 | 1889 |
| 344 | 20230703 | 134600 | 4262450490 | 8650 | 8650 | 8650 | 8640 | 3754 |
| 345 | 20230703 | 134500 | 4230006390 | 8620 | 8670 | 8670 | 8620 | 9671 |
| 346 | 20230703 | 134400 | 4146383190 | 8680 | 8680 | 8690 | 8680 | 783 |
| 347 | 20230703 | 134300 | 4139584430 | 8680 | 8690 | 8690 | 8670 | 1331 |
| 348 | 20230703 | 134200 | 4128031810 | 8690 | 8690 | 8720 | 8690 | 660 |
| 349 | 20230703 | 134100 | 4122294290 | 8690 | 8730 | 8730 | 8690 | 7017 |
| 350 | 20230703 | 134000 | 4061206920 | 8720 | 8730 | 8730 | 8720 | 3683 |
| 351 | 20230703 | 133900 | 4029079730 | 8740 | 8740 | 8750 | 8740 | 289 |
| 352 | 20230703 | 133800 | 4026552670 | 8740 | 8750 | 8750 | 8740 | 1138 |
| 353 | 20230703 | 133700 | 4016606340 | 8760 | 8740 | 8760 | 8740 | 289 |
| 354 | 20230703 | 133600 | 4014074940 | 8730 | 8730 | 8740 | 8720 | 2221 |
| 355 | 20230703 | 133500 | 3994689360 | 8730 | 8730 | 8730 | 8720 | 114 |
| 356 | 20230703 | 133400 | 3993695020 | 8720 | 8720 | 8740 | 8720 | 839 |
| 357 | 20230703 | 133300 | 3986362900 | 8720 | 8730 | 8740 | 8720 | 2497 |
| 358 | 20230703 | 133200 | 3964582140 | 8730 | 8750 | 8750 | 8730 | 3231 |
| 359 | 20230703 | 133100 | 3936357890 | 8760 | 8740 | 8760 | 8740 | 1037 |
| 360 | 20230703 | 133000 | 3927293330 | 8750 | 8750 | 8750 | 8750 | 2113 |
| 361 | 20230703 | 132900 | 3908804580 | 8750 | 8760 | 8760 | 8750 | 145 |
| 362 | 20230703 | 132800 | 3907534530 | 8750 | 8760 | 8760 | 8750 | 849 |
| 363 | 20230703 | 132700 | 3900101130 | 8750 | 8750 | 8750 | 8750 | 473 |
| 364 | 20230703 | 132600 | 3895962380 | 8760 | 8770 | 8770 | 8750 | 1332 |
| 365 | 20230703 | 132500 | 3884299670 | 8760 | 8760 | 8770 | 8760 | 1217 |
| 366 | 20230703 | 132400 | 3873637600 | 8760 | 8770 | 8770 | 8760 | 90 |
| 367 | 20230703 | 132300 | 3872848450 | 8770 | 8770 | 8780 | 8770 | 748 |
| 368 | 20230703 | 132200 | 3866288290 | 8770 | 8770 | 8770 | 8770 | 25 |
| 369 | 20230703 | 132100 | 3866069040 | 8780 | 8780 | 8780 | 8770 | 98 |
| 370 | 20230703 | 132000 | 3865209380 | 8770 | 8770 | 8780 | 8770 | 552 |
| 371 | 20230703 | 131900 | 3860367840 | 8770 | 8780 | 8780 | 8770 | 1235 |
| 372 | 20230703 | 131800 | 3849530880 | 8770 | 8770 | 8780 | 8770 | 31 |
| 373 | 20230703 | 131700 | 3849259000 | 8770 | 8780 | 8780 | 8770 | 118 |
| 374 | 20230703 | 131600 | 3848223220 | 8790 | 8780 | 8790 | 8780 | 65 |
| 375 | 20230703 | 131500 | 3847652320 | 8780 | 8760 | 8780 | 8760 | 605 |
| 376 | 20230703 | 131400 | 3842340720 | 8760 | 8770 | 8790 | 8760 | 1095 |
| 377 | 20230703 | 131300 | 3832746730 | 8790 | 8770 | 8790 | 8770 | 305 |
| 378 | 20230703 | 131200 | 3830071840 | 8790 | 8790 | 8800 | 8790 | 201 |
| 379 | 20230703 | 131100 | 3828305040 | 8800 | 8790 | 8800 | 8770 | 551 |
| 380 | 20230703 | 131000 | 3823465510 | 8800 | 8790 | 8800 | 8790 | 258 |
| 381 | 20230703 | 130900 | 3821197670 | 8800 | 8790 | 8800 | 8790 | 54 |
| 382 | 20230703 | 130800 | 3820722990 | 8800 | 8800 | 8800 | 8800 | 11 |
| 383 | 20230703 | 130700 | 3820626190 | 8810 | 8800 | 8810 | 8800 | 44 |
| 384 | 20230703 | 130600 | 3820238910 | 8820 | 8820 | 8820 | 8820 | 0 |
| 385 | 20230703 | 130500 | 3820238910 | 8820 | 8800 | 8820 | 8790 | 412 |
| 386 | 20230703 | 130400 | 3816609410 | 8800 | 8800 | 8810 | 8790 | 25 |
| 387 | 20230703 | 130300 | 3816389620 | 8810 | 8780 | 8810 | 8780 | 947 |
| 388 | 20230703 | 130200 | 3808066010 | 8780 | 8800 | 8800 | 8780 | 236 |
| 389 | 20230703 | 130100 | 3805989930 | 8800 | 8800 | 8800 | 8800 | 2 |
| 390 | 20230703 | 130000 | 3805972330 | 8790 | 8770 | 8800 | 8770 | 138 |
| 391 | 20230703 | 125900 | 3804760010 | 8800 | 8770 | 8800 | 8770 | 45 |
| 392 | 20230703 | 125800 | 3804365330 | 8800 | 8800 | 8800 | 8790 | 106 |
| 393 | 20230703 | 125700 | 3803432750 | 8800 | 8760 | 8800 | 8760 | 387 |
| 394 | 20230703 | 125600 | 3800040840 | 8760 | 8770 | 8770 | 8760 | 498 |
| 395 | 20230703 | 125500 | 3795674350 | 8760 | 8760 | 8810 | 8760 | 131 |
| 396 | 20230703 | 125400 | 3794524870 | 8760 | 8760 | 8760 | 8750 | 576 |
| 397 | 20230703 | 125300 | 3789484600 | 8760 | 8780 | 8810 | 8760 | 478 |
| 398 | 20230703 | 125200 | 3785291020 | 8780 | 8800 | 8810 | 8770 | 193 |
| 399 | 20230703 | 125100 | 3783592370 | 8770 | 8760 | 8780 | 8760 | 968 |
| 400 | 20230703 | 125000 | 3775094700 | 8770 | 8740 | 8770 | 8740 | 1107 |
| 401 | 20230703 | 124900 | 3765418250 | 8730 | 8750 | 8750 | 8730 | 1046 |
| 402 | 20230703 | 124800 | 3756277640 | 8730 | 8750 | 8750 | 8730 | 2858 |
| 403 | 20230703 | 124700 | 3731319580 | 8750 | 8730 | 8770 | 8730 | 1076 |
| 404 | 20230703 | 124600 | 3721911640 | 8750 | 8800 | 8800 | 8730 | 18401 |
| 405 | 20230703 | 124500 | 3560544550 | 8800 | 8800 | 8800 | 8800 | 97 |
| 406 | 20230703 | 124400 | 3559690950 | 8800 | 8820 | 8820 | 8800 | 195 |
| 407 | 20230703 | 124300 | 3557974550 | 8800 | 8810 | 8810 | 8800 | 1567 |
| 408 | 20230703 | 124200 | 3544177420 | 8810 | 8800 | 8820 | 8800 | 395 |
| 409 | 20230703 | 124100 | 3540698450 | 8800 | 8800 | 8810 | 8800 | 1181 |
| 410 | 20230703 | 124000 | 3530303790 | 8800 | 8810 | 8810 | 8800 | 3679 |
| 411 | 20230703 | 123900 | 3497919140 | 8830 | 8810 | 8830 | 8810 | 438 |
| 412 | 20230703 | 123800 | 3494060280 | 8830 | 8810 | 8830 | 8810 | 116 |
| 413 | 20230703 | 123700 | 3493036300 | 8830 | 8830 | 8830 | 8810 | 7074 |
| 414 | 20230703 | 123600 | 3430712760 | 8830 | 8830 | 8830 | 8810 | 41 |
| 415 | 20230703 | 123500 | 3430351510 | 8830 | 8830 | 8830 | 8810 | 487 |
| 416 | 20230703 | 123400 | 3426056280 | 8830 | 8840 | 8840 | 8820 | 89 |
| 417 | 20230703 | 123300 | 3425270700 | 8840 | 8840 | 8840 | 8820 | 98 |
| 418 | 20230703 | 123200 | 3424405860 | 8820 | 8850 | 8850 | 8820 | 56 |
| 419 | 20230703 | 123100 | 3423911880 | 8820 | 8830 | 8850 | 8820 | 228 |
| 420 | 20230703 | 123000 | 3421898750 | 8850 | 8830 | 8850 | 8830 | 110 |
| 421 | 20230703 | 122900 | 3420927010 | 8850 | 8850 | 8850 | 8850 | 0 |
| 422 | 20230703 | 122800 | 3420927010 | 8850 | 8830 | 8850 | 8830 | 41 |
| 423 | 20230703 | 122700 | 3420564920 | 8850 | 8850 | 8850 | 8850 | 200 |
| 424 | 20230703 | 122600 | 3418794920 | 8850 | 8830 | 8850 | 8830 | 37 |
| 425 | 20230703 | 122500 | 3418468170 | 8850 | 8850 | 8850 | 8850 | 0 |
| 426 | 20230703 | 122400 | 3418468170 | 8850 | 8850 | 8850 | 8850 | 0 |
| 427 | 20230703 | 122300 | 3418468170 | 8850 | 8830 | 8850 | 8830 | 39 |
| 428 | 20230703 | 122200 | 3418123760 | 8850 | 8850 | 8850 | 8850 | 1 |
| 429 | 20230703 | 122100 | 3418114910 | 8850 | 8820 | 8850 | 8820 | 68 |
| 430 | 20230703 | 122000 | 3417514220 | 8850 | 8840 | 8850 | 8820 | 2296 |
| 431 | 20230703 | 121900 | 3397250860 | 8820 | 8820 | 8840 | 8820 | 39 |
| 432 | 20230703 | 121800 | 3396906840 | 8840 | 8820 | 8840 | 8810 | 8566 |
| 433 | 20230703 | 121700 | 3321435860 | 8840 | 8840 | 8840 | 8840 | 1 |
| 434 | 20230703 | 121600 | 3321427020 | 8820 | 8840 | 8840 | 8810 | 121 |
| 435 | 20230703 | 121500 | 3320358270 | 8840 | 8830 | 8840 | 8830 | 55 |
| 436 | 20230703 | 121400 | 3319872610 | 8810 | 8820 | 8840 | 8810 | 1045 |
| 437 | 20230703 | 121300 | 3310660620 | 8820 | 8820 | 8820 | 8820 | 107 |
| 438 | 20230703 | 121200 | 3309716880 | 8840 | 8820 | 8840 | 8820 | 126 |
| 439 | 20230703 | 121100 | 3308605540 | 8820 | 8820 | 8820 | 8820 | 45 |
| 440 | 20230703 | 121000 | 3308208640 | 8820 | 8830 | 8830 | 8820 | 487 |
| 441 | 20230703 | 120900 | 3303910060 | 8830 | 8830 | 8830 | 8830 | 392 |
| 442 | 20230703 | 120800 | 3300448700 | 8850 | 8840 | 8850 | 8840 | 309 |
| 443 | 20230703 | 120700 | 3297717130 | 8840 | 8830 | 8860 | 8810 | 2091 |
| 444 | 20230703 | 120600 | 3279286800 | 8830 | 8820 | 8830 | 8820 | 295 |
| 445 | 20230703 | 120500 | 3276684750 | 8820 | 8820 | 8820 | 8820 | 72 |
| 446 | 20230703 | 120400 | 3276049710 | 8810 | 8840 | 8850 | 8810 | 1299 |
| 447 | 20230703 | 120300 | 3264594240 | 8850 | 8810 | 8850 | 8810 | 452 |
| 448 | 20230703 | 120200 | 3260603560 | 8800 | 8830 | 8830 | 8800 | 5778 |
| 449 | 20230703 | 120100 | 3209705460 | 8830 | 8820 | 8830 | 8820 | 609 |
| 450 | 20230703 | 120000 | 3204333390 | 8830 | 8840 | 8850 | 8830 | 795 |
| 451 | 20230703 | 115900 | 3197304950 | 8820 | 8820 | 8840 | 8820 | 523 |
| 452 | 20230703 | 115800 | 3192684070 | 8820 | 8820 | 8820 | 8820 | 676 |
| 453 | 20230703 | 115700 | 3186721750 | 8820 | 8820 | 8820 | 8820 | 1442 |
| 454 | 20230703 | 115600 | 3174003310 | 8820 | 8820 | 8820 | 8820 | 641 |
| 455 | 20230703 | 115500 | 3168349690 | 8820 | 8830 | 8830 | 8820 | 1063 |
| 456 | 20230703 | 115400 | 3158971840 | 8840 | 8830 | 8840 | 8820 | 444 |
| 457 | 20230703 | 115300 | 3155051100 | 8830 | 8840 | 8840 | 8830 | 318 |
| 458 | 20230703 | 115200 | 3152242930 | 8840 | 8820 | 8840 | 8820 | 29 |
| 459 | 20230703 | 115100 | 3151986910 | 8820 | 8830 | 8830 | 8820 | 574 |
| 460 | 20230703 | 115000 | 3146919720 | 8840 | 8840 | 8840 | 8840 | 225 |
| 461 | 20230703 | 114900 | 3144930720 | 8840 | 8840 | 8840 | 8840 | 216 |
| 462 | 20230703 | 114800 | 3143021280 | 8840 | 8830 | 8840 | 8830 | 164 |
| 463 | 20230703 | 114700 | 3141573070 | 8830 | 8840 | 8840 | 8820 | 98 |
| 464 | 20230703 | 114600 | 3140707640 | 8840 | 8830 | 8840 | 8820 | 396 |
| 465 | 20230703 | 114500 | 3137210650 | 8840 | 8840 | 8840 | 8830 | 101 |
| 466 | 20230703 | 114400 | 3136318310 | 8820 | 8820 | 8850 | 8820 | 1151 |
| 467 | 20230703 | 114300 | 3126160460 | 8820 | 8830 | 8830 | 8820 | 245 |
| 468 | 20230703 | 114200 | 3123997230 | 8830 | 8840 | 8840 | 8830 | 23 |
| 469 | 20230703 | 114100 | 3123794060 | 8840 | 8820 | 8840 | 8820 | 117 |
| 470 | 20230703 | 114000 | 3122761680 | 8820 | 8820 | 8820 | 8820 | 384 |
| 471 | 20230703 | 113900 | 3119374800 | 8820 | 8830 | 8830 | 8820 | 130 |
| 472 | 20230703 | 113800 | 3118227150 | 8820 | 8820 | 8820 | 8820 | 21 |
| 473 | 20230703 | 113700 | 3118041930 | 8820 | 8820 | 8820 | 8820 | 215 |
| 474 | 20230703 | 113600 | 3116145630 | 8810 | 8830 | 8830 | 8810 | 1297 |
| 475 | 20230703 | 113500 | 3104702580 | 8830 | 8830 | 8830 | 8830 | 22 |
| 476 | 20230703 | 113400 | 3104508320 | 8830 | 8830 | 8830 | 8830 | 59 |
| 477 | 20230703 | 113300 | 3103987350 | 8840 | 8850 | 8850 | 8840 | 95 |
| 478 | 20230703 | 113200 | 3103146940 | 8850 | 8850 | 8850 | 8850 | 155 |
| 479 | 20230703 | 113100 | 3101775190 | 8860 | 8860 | 8860 | 8860 | 1458 |
| 480 | 20230703 | 113000 | 3088857310 | 8860 | 8880 | 8880 | 8860 | 39 |
| 481 | 20230703 | 112900 | 3088511570 | 8880 | 8880 | 8880 | 8880 | 7 |
| 482 | 20230703 | 112800 | 3088449410 | 8860 | 8880 | 8880 | 8860 | 803 |
| 483 | 20230703 | 112700 | 3081331390 | 8870 | 8880 | 8880 | 8870 | 15 |
| 484 | 20230703 | 112600 | 3081198330 | 8870 | 8870 | 8880 | 8870 | 127 |
| 485 | 20230703 | 112500 | 3080070840 | 8870 | 8860 | 8870 | 8860 | 601 |
| 486 | 20230703 | 112400 | 3074740280 | 8870 | 8870 | 8870 | 8860 | 1575 |
| 487 | 20230703 | 112300 | 3060783540 | 8860 | 8860 | 8860 | 8860 | 217 |
| 488 | 20230703 | 112200 | 3058860920 | 8860 | 8860 | 8860 | 8830 | 175 |
| 489 | 20230703 | 112100 | 3057313510 | 8860 | 8860 | 8860 | 8860 | 15 |
| 490 | 20230703 | 112000 | 3057180610 | 8860 | 8820 | 8860 | 8820 | 1092 |
| 491 | 20230703 | 111900 | 3047541330 | 8820 | 8820 | 8820 | 8810 | 2459 |
| 492 | 20230703 | 111800 | 3025853170 | 8820 | 8830 | 8830 | 8810 | 1104 |
| 493 | 20230703 | 111700 | 3016122040 | 8830 | 8830 | 8830 | 8810 | 785 |
| 494 | 20230703 | 111600 | 3009200720 | 8810 | 8810 | 8830 | 8810 | 193 |
| 495 | 20230703 | 111500 | 3007499390 | 8830 | 8810 | 8830 | 8810 | 77 |
| 496 | 20230703 | 111400 | 3006820820 | 8810 | 8810 | 8820 | 8800 | 22 |
| 497 | 20230703 | 111300 | 3006627030 | 8800 | 8810 | 8820 | 8800 | 1107 |
| 498 | 20230703 | 111200 | 2996875380 | 8810 | 8810 | 8810 | 8810 | 1103 |
| 499 | 20230703 | 111100 | 2987157950 | 8810 | 8840 | 8840 | 8810 | 336 |
| 500 | 20230703 | 111000 | 2984197590 | 8840 | 8840 | 8840 | 8810 | 3802 |
| 501 | 20230703 | 110900 | 2950700400 | 8840 | 8820 | 8840 | 8810 | 1512 |
| 502 | 20230703 | 110800 | 2937366800 | 8820 | 8820 | 8820 | 8810 | 2102 |
| 503 | 20230703 | 110700 | 2918837950 | 8820 | 8830 | 8830 | 8820 | 4749 |
| 504 | 20230703 | 110600 | 2876941990 | 8830 | 8840 | 8840 | 8830 | 1128 |
| 505 | 20230703 | 110500 | 2866978110 | 8840 | 8850 | 8850 | 8830 | 645 |
| 506 | 20230703 | 110400 | 2861276310 | 8840 | 8850 | 8850 | 8840 | 696 |
| 507 | 20230703 | 110300 | 2855117790 | 8850 | 8850 | 8850 | 8840 | 361 |
| 508 | 20230703 | 110200 | 2851923150 | 8840 | 8840 | 8840 | 8840 | 1439 |
| 509 | 20230703 | 110100 | 2839202390 | 8850 | 8850 | 8850 | 8850 | 222 |
| 510 | 20230703 | 110000 | 2837237690 | 8850 | 8860 | 8860 | 8850 | 331 |
| 511 | 20230703 | 105900 | 2834308230 | 8860 | 8870 | 8870 | 8860 | 32 |
| 512 | 20230703 | 105800 | 2834024700 | 8860 | 8860 | 8860 | 8860 | 3 |
| 513 | 20230703 | 105700 | 2833998120 | 8870 | 8850 | 8870 | 8850 | 72 |
| 514 | 20230703 | 105600 | 2833360880 | 8850 | 8850 | 8850 | 8840 | 208 |
| 515 | 20230703 | 105500 | 2831520320 | 8870 | 8860 | 8870 | 8860 | 623 |
| 516 | 20230703 | 105400 | 2826000290 | 8830 | 8840 | 8840 | 8830 | 2647 |
| 517 | 20230703 | 105300 | 2802623580 | 8860 | 8840 | 8860 | 8830 | 6350 |
| 518 | 20230703 | 105200 | 2746483760 | 8840 | 8870 | 8870 | 8840 | 1739 |
| 519 | 20230703 | 105100 | 2731094620 | 8880 | 8890 | 8890 | 8870 | 841 |
| 520 | 20230703 | 105000 | 2723626660 | 8890 | 8870 | 8890 | 8870 | 236 |
| 521 | 20230703 | 104900 | 2721533210 | 8880 | 8870 | 8880 | 8870 | 75 |
| 522 | 20230703 | 104800 | 2720867400 | 8880 | 8880 | 8880 | 8880 | 455 |
| 523 | 20230703 | 104700 | 2716827000 | 8880 | 8870 | 8880 | 8870 | 488 |
| 524 | 20230703 | 104600 | 2712493790 | 8870 | 8870 | 8870 | 8860 | 357 |
| 525 | 20230703 | 104500 | 2709329520 | 8870 | 8880 | 8880 | 8870 | 45 |
| 526 | 20230703 | 104400 | 2708930350 | 8860 | 8890 | 8890 | 8860 | 464 |
| 527 | 20230703 | 104300 | 2704811310 | 8890 | 8890 | 8900 | 8890 | 526 |
| 528 | 20230703 | 104200 | 2700135090 | 8890 | 8900 | 8900 | 8870 | 477 |
| 529 | 20230703 | 104100 | 2695894160 | 8900 | 8860 | 8900 | 8860 | 947 |
| 530 | 20230703 | 104000 | 2687487920 | 8850 | 8900 | 8900 | 8850 | 991 |
| 531 | 20230703 | 103900 | 2678701140 | 8890 | 8880 | 8890 | 8880 | 396 |
| 532 | 20230703 | 103800 | 2675182110 | 8870 | 8860 | 8870 | 8860 | 31 |
| 533 | 20230703 | 103700 | 2674907180 | 8860 | 8860 | 8880 | 8850 | 1083 |
| 534 | 20230703 | 103600 | 2665318500 | 8860 | 8870 | 8880 | 8850 | 1831 |
| 535 | 20230703 | 103500 | 2649104190 | 8860 | 8860 | 8860 | 8860 | 5 |
| 536 | 20230703 | 103400 | 2649059890 | 8890 | 8860 | 8890 | 8860 | 292 |
| 537 | 20230703 | 103300 | 2646472710 | 8860 | 8870 | 8880 | 8860 | 372 |
| 538 | 20230703 | 103200 | 2643172230 | 8870 | 8900 | 8900 | 8870 | 776 |
| 539 | 20230703 | 103100 | 2636285070 | 8900 | 8880 | 8900 | 8870 | 88 |
| 540 | 20230703 | 103000 | 2635502960 | 8880 | 8860 | 8880 | 8860 | 659 |
| 541 | 20230703 | 102900 | 2629662010 | 8860 | 8870 | 8870 | 8840 | 2078 |
| 542 | 20230703 | 102800 | 2611273170 | 8860 | 8860 | 8860 | 8850 | 359 |
| 543 | 20230703 | 102700 | 2608095310 | 8870 | 8870 | 8870 | 8870 | 170 |
| 544 | 20230703 | 102600 | 2606587410 | 8890 | 8870 | 8890 | 8870 | 300 |
| 545 | 20230703 | 102500 | 2603926350 | 8870 | 8870 | 8870 | 8870 | 1 |
| 546 | 20230703 | 102400 | 2603917480 | 8870 | 8850 | 8870 | 8840 | 2718 |
| 547 | 20230703 | 102300 | 2579847370 | 8890 | 8910 | 8930 | 8850 | 7709 |
| 548 | 20230703 | 102200 | 2511424440 | 8910 | 8920 | 8930 | 8910 | 215 |
| 549 | 20230703 | 102100 | 2509506140 | 8920 | 8930 | 8930 | 8920 | 150 |
| 550 | 20230703 | 102000 | 2508167980 | 8930 | 8910 | 8930 | 8910 | 260 |
| 551 | 20230703 | 101900 | 2505848490 | 8920 | 8910 | 8930 | 8890 | 3135 |
| 552 | 20230703 | 101800 | 2477932990 | 8920 | 8880 | 8920 | 8880 | 999 |
| 553 | 20230703 | 101700 | 2469032850 | 8880 | 8900 | 8900 | 8870 | 2791 |
| 554 | 20230703 | 101600 | 2444258760 | 8900 | 8910 | 8910 | 8900 | 316 |
| 555 | 20230703 | 101500 | 2441444430 | 8910 | 8930 | 8930 | 8910 | 988 |
| 556 | 20230703 | 101400 | 2432641010 | 8910 | 8920 | 8920 | 8910 | 183 |
| 557 | 20230703 | 101300 | 2431009480 | 8920 | 8930 | 8930 | 8910 | 545 |
| 558 | 20230703 | 101200 | 2426149010 | 8940 | 8910 | 8950 | 8900 | 1032 |
| 559 | 20230703 | 101100 | 2416948140 | 8910 | 8890 | 8910 | 8870 | 1463 |
| 560 | 20230703 | 101000 | 2403942850 | 8870 | 8860 | 8890 | 8860 | 2971 |
| 561 | 20230703 | 100900 | 2377588730 | 8870 | 8850 | 8870 | 8840 | 364 |
| 562 | 20230703 | 100800 | 2374364930 | 8850 | 8840 | 8860 | 8840 | 169 |
| 563 | 20230703 | 100700 | 2372869780 | 8840 | 8850 | 8860 | 8840 | 386 |
| 564 | 20230703 | 100600 | 2369456130 | 8850 | 8850 | 8860 | 8850 | 435 |
| 565 | 20230703 | 100500 | 2365605780 | 8840 | 8840 | 8870 | 8840 | 595 |
| 566 | 20230703 | 100400 | 2360343720 | 8870 | 8840 | 8870 | 8840 | 3083 |
| 567 | 20230703 | 100300 | 2333080820 | 8840 | 8840 | 8880 | 8840 | 2388 |
| 568 | 20230703 | 100200 | 2311969380 | 8880 | 8850 | 8880 | 8830 | 9385 |
| 569 | 20230703 | 100100 | 2229078760 | 8850 | 8850 | 8870 | 8830 | 1174 |
| 570 | 20230703 | 100000 | 2218700940 | 8850 | 8870 | 8870 | 8830 | 3573 |
| 571 | 20230703 | 095900 | 2187102530 | 8850 | 8870 | 8870 | 8850 | 251 |
| 572 | 20230703 | 095800 | 2184877540 | 8870 | 8840 | 8890 | 8830 | 1842 |
| 573 | 20230703 | 095700 | 2168553340 | 8830 | 8880 | 8900 | 8830 | 7367 |
| 574 | 20230703 | 095600 | 2103375280 | 8860 | 8900 | 8950 | 8860 | 5418 |
| 575 | 20230703 | 095500 | 2055261290 | 8890 | 8910 | 8910 | 8880 | 1756 |
| 576 | 20230703 | 095400 | 2039655950 | 8890 | 8890 | 8910 | 8870 | 3369 |
| 577 | 20230703 | 095300 | 2009715730 | 8890 | 8940 | 8940 | 8890 | 2407 |
| 578 | 20230703 | 095200 | 1988251110 | 8950 | 8950 | 8950 | 8940 | 152 |
| 579 | 20230703 | 095100 | 1986891490 | 8950 | 8950 | 8960 | 8950 | 238 |
| 580 | 20230703 | 095000 | 1984761050 | 8930 | 8940 | 8960 | 8930 | 60 |
| 581 | 20230703 | 094900 | 1984224660 | 8940 | 8940 | 8960 | 8940 | 114 |
| 582 | 20230703 | 094800 | 1983205420 | 8940 | 8950 | 8970 | 8940 | 1652 |
| 583 | 20230703 | 094700 | 1968421230 | 8940 | 8930 | 8950 | 8930 | 525 |
| 584 | 20230703 | 094600 | 1963727590 | 8940 | 8980 | 8980 | 8940 | 402 |
| 585 | 20230703 | 094500 | 1960125360 | 8970 | 8960 | 8970 | 8960 | 353 |
| 586 | 20230703 | 094400 | 1956959570 | 8970 | 8950 | 8970 | 8950 | 1325 |
| 587 | 20230703 | 094300 | 1945085170 | 8940 | 8890 | 8950 | 8890 | 2913 |
| 588 | 20230703 | 094200 | 1919110100 | 8910 | 8940 | 8940 | 8900 | 3102 |
| 589 | 20230703 | 094100 | 1891469960 | 8920 | 8930 | 8940 | 8910 | 1441 |
| 590 | 20230703 | 094000 | 1878613030 | 8930 | 8940 | 8950 | 8920 | 1904 |
| 591 | 20230703 | 093900 | 1861617560 | 8930 | 8950 | 8950 | 8930 | 614 |
| 592 | 20230703 | 093800 | 1856129300 | 8950 | 8920 | 8950 | 8920 | 301 |
| 593 | 20230703 | 093700 | 1853440410 | 8920 | 8950 | 8960 | 8920 | 1162 |
| 594 | 20230703 | 093600 | 1843054280 | 8950 | 8950 | 8960 | 8940 | 1229 |
| 595 | 20230703 | 093500 | 1832050140 | 8950 | 8930 | 8950 | 8930 | 1331 |
| 596 | 20230703 | 093400 | 1820141050 | 8940 | 8960 | 8960 | 8930 | 401 |
| 597 | 20230703 | 093300 | 1816554420 | 8970 | 8920 | 8970 | 8910 | 1020 |
| 598 | 20230703 | 093200 | 1807441600 | 8930 | 8910 | 8930 | 8900 | 4736 |
| 599 | 20230703 | 093100 | 1765270060 | 8910 | 8960 | 8970 | 8910 | 2440 |
| 600 | 20230703 | 093000 | 1743472510 | 8970 | 8980 | 8980 | 8920 | 1782 |
| 601 | 20230703 | 092900 | 1727503590 | 8950 | 8910 | 8980 | 8900 | 5041 |
| 602 | 20230703 | 092800 | 1682483370 | 8930 | 8930 | 8930 | 8910 | 812 |
| 603 | 20230703 | 092700 | 1675242650 | 8920 | 8940 | 8940 | 8920 | 879 |
| 604 | 20230703 | 092600 | 1667399340 | 8920 | 8940 | 8940 | 8900 | 1630 |
| 605 | 20230703 | 092500 | 1652873620 | 8930 | 8930 | 8960 | 8910 | 2720 |
| 606 | 20230703 | 092400 | 1628574980 | 8950 | 8960 | 8990 | 8930 | 5458 |
| 607 | 20230703 | 092300 | 1579668960 | 8950 | 8970 | 8990 | 8940 | 1951 |
| 608 | 20230703 | 092200 | 1562195100 | 8970 | 8880 | 8980 | 8880 | 7272 |
| 609 | 20230703 | 092100 | 1497219050 | 8890 | 8870 | 8890 | 8810 | 5131 |
| 610 | 20230703 | 092000 | 1451869260 | 8890 | 8900 | 8920 | 8860 | 1900 |
| 611 | 20230703 | 091900 | 1434979220 | 8900 | 8860 | 8940 | 8860 | 6662 |
| 612 | 20230703 | 091800 | 1375709450 | 8840 | 8820 | 8880 | 8810 | 4205 |
| 613 | 20230703 | 091700 | 1338578970 | 8850 | 8890 | 8900 | 8810 | 17036 |
| 614 | 20230703 | 091600 | 1187768760 | 8900 | 8910 | 8930 | 8900 | 3466 |
| 615 | 20230703 | 091500 | 1156908130 | 8910 | 8930 | 8930 | 8890 | 5862 |
| 616 | 20230703 | 091400 | 1104739970 | 8950 | 8960 | 9000 | 8930 | 2500 |
| 617 | 20230703 | 091300 | 1082304260 | 8970 | 8900 | 8970 | 8900 | 1722 |
| 618 | 20230703 | 091200 | 1066899620 | 8920 | 8880 | 8930 | 8870 | 3418 |
| 619 | 20230703 | 091100 | 1036490290 | 8880 | 8960 | 8960 | 8880 | 4267 |
| 620 | 20230703 | 091000 | 998512650 | 8960 | 8900 | 8970 | 8880 | 9774 |
| 621 | 20230703 | 090900 | 911313870 | 8890 | 8940 | 8960 | 8890 | 11164 |
| 622 | 20230703 | 090800 | 811890550 | 8920 | 8940 | 8950 | 8910 | 9961 |
| 623 | 20230703 | 090700 | 723026410 | 8940 | 8940 | 8960 | 8920 | 2256 |
| 624 | 20230703 | 090600 | 702863480 | 8930 | 8950 | 9000 | 8920 | 8370 |
| 625 | 20230703 | 090500 | 628096010 | 8950 | 8950 | 9000 | 8930 | 5110 |
| 626 | 20230703 | 090400 | 582343020 | 8940 | 8970 | 8980 | 8930 | 7834 |
| 627 | 20230703 | 090300 | 512253750 | 9000 | 9060 | 9070 | 8970 | 11197 |
| 628 | 20230703 | 090200 | 411308750 | 9060 | 9000 | 9060 | 9000 | 4914 |
| 629 | 20230703 | 090100 | 366921730 | 9000 | 8930 | 9030 | 8930 | 11575 |
| 630 | 20230703 | 090000 | 263020290 | 8970 | 8920 | 8990 | 8890 | 29297 |