33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 3 | 20230703 | 193200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 4 | 20230703 | 193100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 5 | 20230703 | 193000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 6 | 20230703 | 192900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 7 | 20230703 | 192800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 8 | 20230703 | 192700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 9 | 20230703 | 192600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 10 | 20230703 | 192500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 11 | 20230703 | 192400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 12 | 20230703 | 192300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 13 | 20230703 | 192200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 14 | 20230703 | 192100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 15 | 20230703 | 192000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 16 | 20230703 | 191900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 17 | 20230703 | 191800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 18 | 20230703 | 191700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 19 | 20230703 | 191600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 20 | 20230703 | 191500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 21 | 20230703 | 191400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 22 | 20230703 | 191300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 23 | 20230703 | 191200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 24 | 20230703 | 191100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 25 | 20230703 | 191000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 26 | 20230703 | 190900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 27 | 20230703 | 190800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 28 | 20230703 | 190700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 29 | 20230703 | 190600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 30 | 20230703 | 190500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 31 | 20230703 | 190400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 32 | 20230703 | 190300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 33 | 20230703 | 190200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 34 | 20230703 | 190100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 35 | 20230703 | 190000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 36 | 20230703 | 185900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 37 | 20230703 | 185800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 38 | 20230703 | 185700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 39 | 20230703 | 185600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 40 | 20230703 | 185500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 41 | 20230703 | 185400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 42 | 20230703 | 185300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 43 | 20230703 | 185200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 44 | 20230703 | 185100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 45 | 20230703 | 185000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 46 | 20230703 | 184900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 47 | 20230703 | 184800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 48 | 20230703 | 184700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 49 | 20230703 | 184600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 50 | 20230703 | 184500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 51 | 20230703 | 184400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 52 | 20230703 | 184300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 53 | 20230703 | 184200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 54 | 20230703 | 184100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 55 | 20230703 | 184000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 56 | 20230703 | 183900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 57 | 20230703 | 183800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 58 | 20230703 | 183700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 59 | 20230703 | 183600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 60 | 20230703 | 183500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 61 | 20230703 | 183400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 62 | 20230703 | 183300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 63 | 20230703 | 183200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 64 | 20230703 | 183100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 65 | 20230703 | 183000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 66 | 20230703 | 182900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 67 | 20230703 | 182800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 68 | 20230703 | 182700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 69 | 20230703 | 182600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 70 | 20230703 | 182500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 71 | 20230703 | 182400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 72 | 20230703 | 182300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 73 | 20230703 | 182200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 74 | 20230703 | 182100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 75 | 20230703 | 182000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 76 | 20230703 | 181900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 77 | 20230703 | 181800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 78 | 20230703 | 181700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 79 | 20230703 | 181600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 80 | 20230703 | 181500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 81 | 20230703 | 181400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 82 | 20230703 | 181300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 83 | 20230703 | 181200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 84 | 20230703 | 181100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 85 | 20230703 | 181000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 86 | 20230703 | 180900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 87 | 20230703 | 180800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 88 | 20230703 | 180700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 89 | 20230703 | 180600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 90 | 20230703 | 180500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 91 | 20230703 | 180400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 92 | 20230703 | 180300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 93 | 20230703 | 180200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 94 | 20230703 | 180100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 95 | 20230703 | 180000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 96 | 20230703 | 175900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 97 | 20230703 | 175800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 98 | 20230703 | 175700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 99 | 20230703 | 175600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 100 | 20230703 | 175500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 101 | 20230703 | 175400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 102 | 20230703 | 175300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 103 | 20230703 | 175200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 104 | 20230703 | 175100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 105 | 20230703 | 175000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 106 | 20230703 | 174900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 107 | 20230703 | 174800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 108 | 20230703 | 174700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 109 | 20230703 | 174600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 110 | 20230703 | 174500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 111 | 20230703 | 174400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 112 | 20230703 | 174300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 113 | 20230703 | 174200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 114 | 20230703 | 174100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 115 | 20230703 | 174000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 116 | 20230703 | 173900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 117 | 20230703 | 173800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 118 | 20230703 | 173700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 119 | 20230703 | 173600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 120 | 20230703 | 173500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 121 | 20230703 | 173400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 122 | 20230703 | 173300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 123 | 20230703 | 173200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 124 | 20230703 | 173100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 125 | 20230703 | 173000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 126 | 20230703 | 172900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 127 | 20230703 | 172800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 128 | 20230703 | 172700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 129 | 20230703 | 172600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 130 | 20230703 | 172500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 131 | 20230703 | 172400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 132 | 20230703 | 172300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 133 | 20230703 | 172200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 134 | 20230703 | 172100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 135 | 20230703 | 172000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 136 | 20230703 | 171900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 137 | 20230703 | 171800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 138 | 20230703 | 171700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 139 | 20230703 | 171600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 140 | 20230703 | 171500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 141 | 20230703 | 171400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 142 | 20230703 | 171300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 143 | 20230703 | 171200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 144 | 20230703 | 171100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 145 | 20230703 | 171000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 146 | 20230703 | 170900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 147 | 20230703 | 170800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 148 | 20230703 | 170700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 149 | 20230703 | 170600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 150 | 20230703 | 170500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 151 | 20230703 | 170400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 152 | 20230703 | 170300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 153 | 20230703 | 170200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 154 | 20230703 | 170100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 155 | 20230703 | 170000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 156 | 20230703 | 165900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 157 | 20230703 | 165800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 158 | 20230703 | 165700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 159 | 20230703 | 165600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 160 | 20230703 | 165500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 161 | 20230703 | 165400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 162 | 20230703 | 165300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 163 | 20230703 | 165200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 164 | 20230703 | 165100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 165 | 20230703 | 165000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 166 | 20230703 | 164900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 167 | 20230703 | 164800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 168 | 20230703 | 164700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 169 | 20230703 | 164600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 170 | 20230703 | 164500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 171 | 20230703 | 164400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 172 | 20230703 | 164300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 173 | 20230703 | 164200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 174 | 20230703 | 164100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 175 | 20230703 | 164000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 176 | 20230703 | 163900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 177 | 20230703 | 163800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 178 | 20230703 | 163700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 179 | 20230703 | 163600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 180 | 20230703 | 163500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 181 | 20230703 | 163400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 182 | 20230703 | 163300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 183 | 20230703 | 163200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 184 | 20230703 | 163100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 185 | 20230703 | 163000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 186 | 20230703 | 162900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 187 | 20230703 | 162800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 188 | 20230703 | 162700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 189 | 20230703 | 162600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 190 | 20230703 | 162500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 191 | 20230703 | 162400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 192 | 20230703 | 162300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 193 | 20230703 | 162200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 194 | 20230703 | 162100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 195 | 20230703 | 162000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 196 | 20230703 | 161900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 197 | 20230703 | 161800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 198 | 20230703 | 161700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 199 | 20230703 | 161600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 200 | 20230703 | 161500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 201 | 20230703 | 161400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 202 | 20230703 | 161300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 203 | 20230703 | 161200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 204 | 20230703 | 161100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 205 | 20230703 | 161000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 206 | 20230703 | 160900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 207 | 20230703 | 160800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 208 | 20230703 | 160700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 209 | 20230703 | 160600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 210 | 20230703 | 160500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 211 | 20230703 | 160400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 212 | 20230703 | 160300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 213 | 20230703 | 160200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 214 | 20230703 | 160100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 215 | 20230703 | 160000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 216 | 20230703 | 155900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 217 | 20230703 | 155800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 218 | 20230703 | 155700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 219 | 20230703 | 155600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 220 | 20230703 | 155500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 221 | 20230703 | 155400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 222 | 20230703 | 155300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 223 | 20230703 | 155200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 224 | 20230703 | 155100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 225 | 20230703 | 155000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 226 | 20230703 | 154900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 227 | 20230703 | 154800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 228 | 20230703 | 154700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 229 | 20230703 | 154600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 230 | 20230703 | 154500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 231 | 20230703 | 154400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 232 | 20230703 | 154300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 233 | 20230703 | 154200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 234 | 20230703 | 154100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 235 | 20230703 | 154000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 236 | 20230703 | 153900 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 237 | 20230703 | 153800 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 238 | 20230703 | 153700 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 239 | 20230703 | 153600 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 240 | 20230703 | 153500 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 241 | 20230703 | 153400 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 242 | 20230703 | 153300 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 243 | 20230703 | 153200 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 244 | 20230703 | 153100 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 0 |
| 245 | 20230703 | 153000 | 3787068650 | 17870 | 17870 | 17870 | 17870 | 405 |
| 246 | 20230703 | 152900 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 247 | 20230703 | 152800 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 248 | 20230703 | 152700 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 249 | 20230703 | 152600 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 250 | 20230703 | 152500 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 251 | 20230703 | 152400 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 252 | 20230703 | 152300 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 253 | 20230703 | 152200 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 254 | 20230703 | 152100 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 255 | 20230703 | 152000 | 3779831300 | 17870 | 17870 | 17870 | 17870 | 0 |
| 256 | 20230703 | 151900 | 3779831300 | 17870 | 17810 | 17870 | 17810 | 25 |
| 257 | 20230703 | 151800 | 3779385740 | 17880 | 17820 | 17880 | 17820 | 172 |
| 258 | 20230703 | 151700 | 3776320030 | 17800 | 17810 | 17810 | 17800 | 724 |
| 259 | 20230703 | 151600 | 3763428500 | 17820 | 17770 | 17820 | 17770 | 522 |
| 260 | 20230703 | 151500 | 3754142250 | 17760 | 17750 | 17770 | 17750 | 571 |
| 261 | 20230703 | 151400 | 3744001010 | 17760 | 17780 | 17780 | 17760 | 459 |
| 262 | 20230703 | 151300 | 3735846360 | 17780 | 17780 | 17790 | 17780 | 551 |
| 263 | 20230703 | 151200 | 3726047690 | 17790 | 17790 | 17790 | 17780 | 682 |
| 264 | 20230703 | 151100 | 3713916670 | 17760 | 17740 | 17770 | 17740 | 997 |
| 265 | 20230703 | 151000 | 3696214060 | 17750 | 17760 | 17760 | 17720 | 742 |
| 266 | 20230703 | 150900 | 3683050190 | 17760 | 17770 | 17770 | 17760 | 633 |
| 267 | 20230703 | 150800 | 3671803930 | 17770 | 17770 | 17790 | 17760 | 193 |
| 268 | 20230703 | 150700 | 3668374410 | 17770 | 17780 | 17780 | 17760 | 924 |
| 269 | 20230703 | 150600 | 3651958620 | 17770 | 17780 | 17780 | 17770 | 523 |
| 270 | 20230703 | 150500 | 3642664140 | 17780 | 17790 | 17800 | 17780 | 512 |
| 271 | 20230703 | 150400 | 3633554770 | 17790 | 17830 | 17830 | 17790 | 373 |
| 272 | 20230703 | 150300 | 3626911430 | 17840 | 17840 | 17840 | 17830 | 325 |
| 273 | 20230703 | 150200 | 3621114970 | 17850 | 17850 | 17860 | 17850 | 341 |
| 274 | 20230703 | 150100 | 3615026420 | 17840 | 17870 | 17870 | 17840 | 187 |
| 275 | 20230703 | 150000 | 3611684930 | 17860 | 17870 | 17880 | 17850 | 1067 |
| 276 | 20230703 | 145900 | 3592623710 | 17850 | 17820 | 17870 | 17820 | 918 |
| 277 | 20230703 | 145800 | 3576247570 | 17810 | 17810 | 17810 | 17810 | 353 |
| 278 | 20230703 | 145700 | 3569960640 | 17810 | 17800 | 17810 | 17800 | 461 |
| 279 | 20230703 | 145600 | 3561754790 | 17750 | 17730 | 17780 | 17730 | 2843 |
| 280 | 20230703 | 145500 | 3511290960 | 17740 | 17730 | 17750 | 17720 | 934 |
| 281 | 20230703 | 145400 | 3494724920 | 17720 | 17710 | 17730 | 17710 | 694 |
| 282 | 20230703 | 145300 | 3482425670 | 17720 | 17730 | 17730 | 17720 | 783 |
| 283 | 20230703 | 145200 | 3468548210 | 17730 | 17710 | 17740 | 17710 | 445 |
| 284 | 20230703 | 145100 | 3460662090 | 17730 | 17740 | 17740 | 17710 | 806 |
| 285 | 20230703 | 145000 | 3446373140 | 17750 | 17740 | 17750 | 17740 | 273 |
| 286 | 20230703 | 144900 | 3441529110 | 17740 | 17710 | 17740 | 17710 | 588 |
| 287 | 20230703 | 144800 | 3431108990 | 17720 | 17720 | 17730 | 17710 | 718 |
| 288 | 20230703 | 144700 | 3418388000 | 17710 | 17710 | 17710 | 17700 | 609 |
| 289 | 20230703 | 144600 | 3407604130 | 17710 | 17710 | 17710 | 17700 | 506 |
| 290 | 20230703 | 144500 | 3398644410 | 17700 | 17720 | 17730 | 17700 | 632 |
| 291 | 20230703 | 144400 | 3387451050 | 17710 | 17710 | 17710 | 17710 | 191 |
| 292 | 20230703 | 144300 | 3384068440 | 17710 | 17710 | 17730 | 17700 | 606 |
| 293 | 20230703 | 144200 | 3373337980 | 17710 | 17710 | 17720 | 17700 | 682 |
| 294 | 20230703 | 144100 | 3361263650 | 17700 | 17710 | 17710 | 17700 | 715 |
| 295 | 20230703 | 144000 | 3348605410 | 17710 | 17700 | 17720 | 17700 | 731 |
| 296 | 20230703 | 143900 | 3335660990 | 17710 | 17710 | 17720 | 17700 | 1301 |
| 297 | 20230703 | 143800 | 3312618520 | 17710 | 17720 | 17720 | 17710 | 590 |
| 298 | 20230703 | 143700 | 3302166830 | 17720 | 17720 | 17720 | 17700 | 693 |
| 299 | 20230703 | 143600 | 3289893790 | 17710 | 17720 | 17720 | 17710 | 1412 |
| 300 | 20230703 | 143500 | 3264882790 | 17720 | 17720 | 17730 | 17710 | 494 |
| 301 | 20230703 | 143400 | 3256130600 | 17710 | 17730 | 17740 | 17710 | 937 |
| 302 | 20230703 | 143300 | 3239520280 | 17730 | 17740 | 17760 | 17720 | 486 |
| 303 | 20230703 | 143200 | 3230900000 | 17750 | 17730 | 17780 | 17730 | 827 |
| 304 | 20230703 | 143100 | 3216219920 | 17720 | 17750 | 17750 | 17720 | 601 |
| 305 | 20230703 | 143000 | 3205559210 | 17750 | 17740 | 17750 | 17730 | 2234 |
| 306 | 20230703 | 142900 | 3165928060 | 17740 | 17750 | 17750 | 17740 | 290 |
| 307 | 20230703 | 142800 | 3160782360 | 17740 | 17780 | 17810 | 17740 | 808 |
| 308 | 20230703 | 142700 | 3146423950 | 17730 | 17740 | 17790 | 17730 | 798 |
| 309 | 20230703 | 142600 | 3132269020 | 17740 | 17750 | 17750 | 17740 | 434 |
| 310 | 20230703 | 142500 | 3124567800 | 17750 | 17730 | 17810 | 17730 | 519 |
| 311 | 20230703 | 142400 | 3115349690 | 17730 | 17720 | 17830 | 17720 | 999 |
| 312 | 20230703 | 142300 | 3097606330 | 17720 | 17720 | 17730 | 17710 | 1464 |
| 313 | 20230703 | 142200 | 3071673220 | 17720 | 17730 | 17740 | 17720 | 573 |
| 314 | 20230703 | 142100 | 3061515560 | 17730 | 17730 | 17790 | 17730 | 412 |
| 315 | 20230703 | 142000 | 3054208790 | 17800 | 17700 | 17800 | 17700 | 1163 |
| 316 | 20230703 | 141900 | 3033573160 | 17700 | 17720 | 17730 | 17700 | 2258 |
| 317 | 20230703 | 141800 | 2993580800 | 17720 | 17740 | 17760 | 17720 | 496 |
| 318 | 20230703 | 141700 | 2984787160 | 17740 | 17740 | 17750 | 17710 | 1321 |
| 319 | 20230703 | 141600 | 2961359960 | 17710 | 17740 | 17780 | 17710 | 1101 |
| 320 | 20230703 | 141500 | 2941817940 | 17750 | 17770 | 17780 | 17750 | 1429 |
| 321 | 20230703 | 141400 | 2916449510 | 17760 | 17760 | 17770 | 17750 | 780 |
| 322 | 20230703 | 141300 | 2902602360 | 17760 | 17760 | 17800 | 17750 | 530 |
| 323 | 20230703 | 141200 | 2893181670 | 17760 | 17750 | 17820 | 17750 | 1003 |
| 324 | 20230703 | 141100 | 2875351830 | 17760 | 17770 | 17770 | 17760 | 593 |
| 325 | 20230703 | 141000 | 2864818430 | 17770 | 17770 | 17790 | 17770 | 834 |
| 326 | 20230703 | 140900 | 2849994590 | 17780 | 17790 | 17790 | 17780 | 868 |
| 327 | 20230703 | 140800 | 2834559500 | 17790 | 17790 | 17810 | 17780 | 1148 |
| 328 | 20230703 | 140700 | 2814136200 | 17790 | 17800 | 17800 | 17790 | 473 |
| 329 | 20230703 | 140600 | 2805718400 | 17800 | 17810 | 17810 | 17800 | 658 |
| 330 | 20230703 | 140500 | 2794003150 | 17800 | 17840 | 17890 | 17800 | 980 |
| 331 | 20230703 | 140400 | 2776525580 | 17910 | 17830 | 17910 | 17830 | 832 |
| 332 | 20230703 | 140300 | 2761678590 | 17830 | 17840 | 17850 | 17830 | 668 |
| 333 | 20230703 | 140200 | 2749764970 | 17860 | 17820 | 17860 | 17800 | 1056 |
| 334 | 20230703 | 140100 | 2730934180 | 17780 | 17860 | 17860 | 17760 | 596 |
| 335 | 20230703 | 140000 | 2720331410 | 17760 | 17760 | 17870 | 17750 | 864 |
| 336 | 20230703 | 135900 | 2704957020 | 17760 | 17760 | 17760 | 17750 | 838 |
| 337 | 20230703 | 135800 | 2690079580 | 17760 | 17770 | 17780 | 17760 | 826 |
| 338 | 20230703 | 135700 | 2675404490 | 17760 | 17770 | 17770 | 17760 | 877 |
| 339 | 20230703 | 135600 | 2659827740 | 17780 | 17810 | 17850 | 17770 | 916 |
| 340 | 20230703 | 135500 | 2643503750 | 17770 | 17760 | 17770 | 17760 | 401 |
| 341 | 20230703 | 135400 | 2636379870 | 17830 | 17760 | 17830 | 17760 | 998 |
| 342 | 20230703 | 135300 | 2618642010 | 17760 | 17770 | 17780 | 17760 | 545 |
| 343 | 20230703 | 135200 | 2608956140 | 17770 | 17770 | 17870 | 17770 | 1206 |
| 344 | 20230703 | 135100 | 2587502520 | 17780 | 17800 | 17800 | 17770 | 611 |
| 345 | 20230703 | 135000 | 2576642240 | 17780 | 17780 | 17780 | 17770 | 969 |
| 346 | 20230703 | 134900 | 2559418130 | 17780 | 17780 | 17780 | 17780 | 173 |
| 347 | 20230703 | 134800 | 2556342190 | 17850 | 17800 | 17860 | 17770 | 1538 |
| 348 | 20230703 | 134700 | 2528953560 | 17810 | 17820 | 17830 | 17810 | 519 |
| 349 | 20230703 | 134600 | 2519705910 | 17840 | 17880 | 17880 | 17840 | 893 |
| 350 | 20230703 | 134500 | 2503768300 | 17880 | 17880 | 17930 | 17850 | 1396 |
| 351 | 20230703 | 134400 | 2478836860 | 17870 | 17860 | 18060 | 17850 | 2868 |
| 352 | 20230703 | 134300 | 2427589030 | 17860 | 17900 | 17900 | 17860 | 460 |
| 353 | 20230703 | 134200 | 2419358100 | 17920 | 17900 | 17920 | 17900 | 536 |
| 354 | 20230703 | 134100 | 2409758120 | 17850 | 17850 | 17880 | 17850 | 1033 |
| 355 | 20230703 | 134000 | 2391302800 | 17850 | 17880 | 17910 | 17850 | 2496 |
| 356 | 20230703 | 133900 | 2346720480 | 17880 | 17910 | 17910 | 17880 | 5255 |
| 357 | 20230703 | 133800 | 2252658790 | 17910 | 17950 | 17950 | 17910 | 524 |
| 358 | 20230703 | 133700 | 2243266390 | 17910 | 17910 | 17920 | 17910 | 603 |
| 359 | 20230703 | 133600 | 2232465660 | 17980 | 17910 | 18000 | 17900 | 1777 |
| 360 | 20230703 | 133500 | 2200613890 | 17910 | 17940 | 17940 | 17910 | 1021 |
| 361 | 20230703 | 133400 | 2182316900 | 17920 | 17930 | 17930 | 17920 | 467 |
| 362 | 20230703 | 133300 | 2173944250 | 17950 | 17970 | 17990 | 17930 | 1181 |
| 363 | 20230703 | 133200 | 2152751120 | 17970 | 17970 | 18030 | 17960 | 1279 |
| 364 | 20230703 | 133100 | 2129742820 | 17960 | 17960 | 17960 | 17950 | 859 |
| 365 | 20230703 | 133000 | 2114319680 | 17970 | 18010 | 18010 | 17960 | 856 |
| 366 | 20230703 | 132900 | 2098918650 | 18020 | 18050 | 18050 | 18020 | 428 |
| 367 | 20230703 | 132800 | 2091199680 | 18020 | 18020 | 18050 | 18010 | 2048 |
| 368 | 20230703 | 132700 | 2054286520 | 18060 | 18020 | 18060 | 18020 | 663 |
| 369 | 20230703 | 132600 | 2042339060 | 18020 | 18020 | 18020 | 18010 | 1108 |
| 370 | 20230703 | 132500 | 2022373900 | 18100 | 18100 | 18100 | 18020 | 358 |
| 371 | 20230703 | 132400 | 2015922580 | 18020 | 18020 | 18110 | 18020 | 885 |
| 372 | 20230703 | 132300 | 1999938550 | 18020 | 18070 | 18070 | 18020 | 941 |
| 373 | 20230703 | 132200 | 1982956730 | 18090 | 18150 | 18150 | 18090 | 3862 |
| 374 | 20230703 | 132100 | 1912894330 | 18170 | 18280 | 18280 | 18170 | 147 |
| 375 | 20230703 | 132000 | 1910223230 | 18170 | 18200 | 18290 | 18170 | 1483 |
| 376 | 20230703 | 131900 | 1883248700 | 18200 | 18200 | 18290 | 18200 | 30 |
| 377 | 20230703 | 131800 | 1882701800 | 18200 | 18190 | 18200 | 18190 | 317 |
| 378 | 20230703 | 131700 | 1876935560 | 18290 | 18200 | 18290 | 18200 | 166 |
| 379 | 20230703 | 131600 | 1873914270 | 18300 | 18210 | 18300 | 18200 | 808 |
| 380 | 20230703 | 131500 | 1859165540 | 18210 | 18250 | 18250 | 18210 | 62 |
| 381 | 20230703 | 131400 | 1858036480 | 18200 | 18270 | 18270 | 18200 | 1654 |
| 382 | 20230703 | 131300 | 1827837890 | 18330 | 18270 | 18330 | 18270 | 8 |
| 383 | 20230703 | 131200 | 1827691670 | 18270 | 18260 | 18340 | 18260 | 695 |
| 384 | 20230703 | 131100 | 1814949290 | 18250 | 18250 | 18340 | 18250 | 627 |
| 385 | 20230703 | 131000 | 1803506150 | 18260 | 18270 | 18270 | 18260 | 331 |
| 386 | 20230703 | 130900 | 1797460410 | 18340 | 18340 | 18340 | 18340 | 0 |
| 387 | 20230703 | 130800 | 1797460410 | 18340 | 18300 | 18340 | 18300 | 556 |
| 388 | 20230703 | 130700 | 1787283780 | 18300 | 18300 | 18300 | 18300 | 1 |
| 389 | 20230703 | 130600 | 1787265480 | 18240 | 18240 | 18240 | 18240 | 0 |
| 390 | 20230703 | 130500 | 1787265480 | 18240 | 18220 | 18240 | 18220 | 15 |
| 391 | 20230703 | 130400 | 1786991980 | 18220 | 18340 | 18340 | 18200 | 604 |
| 392 | 20230703 | 130300 | 1775920240 | 18340 | 18340 | 18340 | 18340 | 0 |
| 393 | 20230703 | 130200 | 1775920240 | 18340 | 18340 | 18340 | 18340 | 0 |
| 394 | 20230703 | 130100 | 1775920240 | 18340 | 18340 | 18340 | 18340 | 10 |
| 395 | 20230703 | 130000 | 1775736840 | 18340 | 18300 | 18340 | 18300 | 562 |
| 396 | 20230703 | 125900 | 1765439000 | 18300 | 18300 | 18300 | 18300 | 0 |
| 397 | 20230703 | 125800 | 1765439000 | 18300 | 18300 | 18300 | 18300 | 0 |
| 398 | 20230703 | 125700 | 1765439000 | 18300 | 18300 | 18300 | 18300 | 33 |
| 399 | 20230703 | 125600 | 1764835100 | 18300 | 18250 | 18300 | 18250 | 570 |
| 400 | 20230703 | 125500 | 1754410850 | 18300 | 18300 | 18300 | 18300 | 0 |
| 401 | 20230703 | 125400 | 1754410850 | 18300 | 18300 | 18300 | 18300 | 0 |
| 402 | 20230703 | 125300 | 1754410850 | 18300 | 18300 | 18300 | 18300 | 0 |
| 403 | 20230703 | 125200 | 1754410850 | 18300 | 18200 | 18300 | 18190 | 1132 |
| 404 | 20230703 | 125100 | 1733753310 | 18200 | 18200 | 18200 | 18200 | 150 |
| 405 | 20230703 | 125000 | 1731023310 | 18350 | 18340 | 18350 | 18340 | 1652 |
| 406 | 20230703 | 124900 | 1700722570 | 18340 | 18340 | 18340 | 18340 | 0 |
| 407 | 20230703 | 124800 | 1700722570 | 18340 | 18320 | 18350 | 18320 | 579 |
| 408 | 20230703 | 124700 | 1690101630 | 18320 | 18320 | 18320 | 18320 | 0 |
| 409 | 20230703 | 124600 | 1690101630 | 18320 | 18320 | 18320 | 18320 | 2 |
| 410 | 20230703 | 124500 | 1690064990 | 18190 | 18340 | 18340 | 18190 | 3 |
| 411 | 20230703 | 124400 | 1690010270 | 18350 | 18170 | 18350 | 18170 | 579 |
| 412 | 20230703 | 124300 | 1679400980 | 18150 | 18330 | 18330 | 18150 | 1701 |
| 413 | 20230703 | 124200 | 1648500700 | 18350 | 18350 | 18350 | 18350 | 0 |
| 414 | 20230703 | 124100 | 1648500700 | 18350 | 18350 | 18350 | 18350 | 0 |
| 415 | 20230703 | 124000 | 1648500700 | 18350 | 18270 | 18350 | 18270 | 763 |
| 416 | 20230703 | 123900 | 1634515560 | 18280 | 18280 | 18280 | 18280 | 0 |
| 417 | 20230703 | 123800 | 1634515560 | 18280 | 18280 | 18280 | 18280 | 86 |
| 418 | 20230703 | 123700 | 1632943480 | 18300 | 18300 | 18300 | 18300 | 5 |
| 419 | 20230703 | 123600 | 1632851980 | 18300 | 18330 | 18340 | 18300 | 612 |
| 420 | 20230703 | 123500 | 1621629420 | 18340 | 18340 | 18340 | 18340 | 0 |
| 421 | 20230703 | 123400 | 1621629420 | 18340 | 18340 | 18340 | 18340 | 20 |
| 422 | 20230703 | 123300 | 1621262620 | 18340 | 18340 | 18340 | 18340 | 0 |
| 423 | 20230703 | 123200 | 1621262620 | 18340 | 18350 | 18350 | 18340 | 60 |
| 424 | 20230703 | 123100 | 1620161720 | 18350 | 18350 | 18350 | 18350 | 586 |
| 425 | 20230703 | 123000 | 1609408620 | 18350 | 18350 | 18350 | 18350 | 0 |
| 426 | 20230703 | 122900 | 1609408620 | 18350 | 18350 | 18350 | 18350 | 12 |
| 427 | 20230703 | 122800 | 1609188420 | 18350 | 18350 | 18350 | 18350 | 0 |
| 428 | 20230703 | 122700 | 1609188420 | 18350 | 18290 | 18350 | 18290 | 2 |
| 429 | 20230703 | 122600 | 1609151780 | 18350 | 18300 | 18350 | 18270 | 556 |
| 430 | 20230703 | 122500 | 1598950390 | 18300 | 18300 | 18300 | 18300 | 2 |
| 431 | 20230703 | 122400 | 1598913790 | 18350 | 18330 | 18350 | 18330 | 336 |
| 432 | 20230703 | 122300 | 1592749100 | 18300 | 18300 | 18300 | 18300 | 0 |
| 433 | 20230703 | 122200 | 1592749100 | 18300 | 18300 | 18300 | 18300 | 15 |
| 434 | 20230703 | 122100 | 1592474600 | 18290 | 18290 | 18290 | 18290 | 5 |
| 435 | 20230703 | 122000 | 1592383150 | 18280 | 18280 | 18280 | 18280 | 52 |
| 436 | 20230703 | 121900 | 1591432590 | 18350 | 18330 | 18350 | 18330 | 548 |
| 437 | 20230703 | 121800 | 1581377250 | 18330 | 18270 | 18330 | 18270 | 122 |
| 438 | 20230703 | 121700 | 1579143870 | 18330 | 18310 | 18330 | 18310 | 1176 |
| 439 | 20230703 | 121600 | 1557590930 | 18320 | 18320 | 18320 | 18320 | 0 |
| 440 | 20230703 | 121500 | 1557590930 | 18320 | 18320 | 18320 | 18320 | 0 |
| 441 | 20230703 | 121400 | 1557590930 | 18320 | 18320 | 18320 | 18320 | 200 |
| 442 | 20230703 | 121300 | 1553926930 | 18320 | 18320 | 18320 | 18320 | 12 |
| 443 | 20230703 | 121200 | 1553707090 | 18320 | 18320 | 18320 | 18320 | 541 |
| 444 | 20230703 | 121100 | 1543795970 | 18190 | 18190 | 18190 | 18190 | 25 |
| 445 | 20230703 | 121000 | 1543341220 | 18150 | 18260 | 18330 | 18150 | 859 |
| 446 | 20230703 | 120900 | 1527668850 | 18280 | 18280 | 18280 | 18280 | 236 |
| 447 | 20230703 | 120800 | 1523354770 | 18280 | 18270 | 18280 | 18270 | 10 |
| 448 | 20230703 | 120700 | 1523172020 | 18260 | 18260 | 18260 | 18260 | 1 |
| 449 | 20230703 | 120600 | 1523153760 | 18350 | 18350 | 18350 | 18350 | 25 |
| 450 | 20230703 | 120500 | 1522695010 | 18350 | 18300 | 18350 | 18300 | 619 |
| 451 | 20230703 | 120400 | 1511346590 | 18290 | 18290 | 18290 | 18290 | 29 |
| 452 | 20230703 | 120300 | 1510816180 | 18290 | 18330 | 18340 | 18290 | 477 |
| 453 | 20230703 | 120200 | 1502074120 | 18290 | 18320 | 18320 | 18290 | 501 |
| 454 | 20230703 | 120100 | 1492910800 | 18290 | 18290 | 18290 | 18290 | 10 |
| 455 | 20230703 | 120000 | 1492727900 | 18290 | 18290 | 18340 | 18290 | 3 |
| 456 | 20230703 | 115900 | 1492672980 | 18330 | 18330 | 18330 | 18330 | 239 |
| 457 | 20230703 | 115800 | 1488292110 | 18330 | 18320 | 18330 | 18320 | 548 |
| 458 | 20230703 | 115700 | 1478247570 | 18320 | 18320 | 18320 | 18320 | 0 |
| 459 | 20230703 | 115600 | 1478247570 | 18320 | 18320 | 18330 | 18320 | 590 |
| 460 | 20230703 | 115500 | 1467435500 | 18340 | 18340 | 18340 | 18340 | 0 |
| 461 | 20230703 | 115400 | 1467435500 | 18340 | 18340 | 18340 | 18340 | 0 |
| 462 | 20230703 | 115300 | 1467435500 | 18340 | 18340 | 18340 | 18340 | 0 |
| 463 | 20230703 | 115200 | 1467435500 | 18340 | 18340 | 18340 | 18340 | 0 |
| 464 | 20230703 | 115100 | 1467435500 | 18340 | 18330 | 18340 | 18330 | 550 |
| 465 | 20230703 | 115000 | 1457351020 | 18340 | 18340 | 18340 | 18340 | 0 |
| 466 | 20230703 | 114900 | 1457351020 | 18340 | 18270 | 18340 | 18270 | 338 |
| 467 | 20230703 | 114800 | 1451156950 | 18270 | 18280 | 18280 | 18270 | 288 |
| 468 | 20230703 | 114700 | 1445895180 | 18300 | 18300 | 18300 | 18300 | 0 |
| 469 | 20230703 | 114600 | 1445895180 | 18300 | 18300 | 18300 | 18300 | 12 |
| 470 | 20230703 | 114500 | 1445675580 | 18350 | 18340 | 18350 | 18340 | 58 |
| 471 | 20230703 | 114400 | 1444611330 | 18350 | 18330 | 18350 | 18330 | 550 |
| 472 | 20230703 | 114300 | 1434519700 | 18350 | 18350 | 18350 | 18350 | 0 |
| 473 | 20230703 | 114200 | 1434519700 | 18350 | 18340 | 18350 | 18340 | 358 |
| 474 | 20230703 | 114100 | 1427950440 | 18350 | 18350 | 18350 | 18350 | 0 |
| 475 | 20230703 | 114000 | 1427950440 | 18350 | 18350 | 18350 | 18350 | 4 |
| 476 | 20230703 | 113900 | 1427877040 | 18350 | 18350 | 18350 | 18350 | 0 |
| 477 | 20230703 | 113800 | 1427877040 | 18350 | 18350 | 18350 | 18350 | 1000 |
| 478 | 20230703 | 113700 | 1409527040 | 18250 | 18320 | 18350 | 18250 | 554 |
| 479 | 20230703 | 113600 | 1399366080 | 18330 | 18330 | 18330 | 18330 | 0 |
| 480 | 20230703 | 113500 | 1399366080 | 18330 | 18330 | 18340 | 18330 | 398 |
| 481 | 20230703 | 113400 | 1392067540 | 18340 | 18340 | 18340 | 18340 | 0 |
| 482 | 20230703 | 113300 | 1392067540 | 18340 | 18340 | 18340 | 18340 | 0 |
| 483 | 20230703 | 113200 | 1392067540 | 18340 | 18340 | 18340 | 18340 | 30 |
| 484 | 20230703 | 113100 | 1391517340 | 18340 | 18340 | 18340 | 18340 | 232 |
| 485 | 20230703 | 113000 | 1387262460 | 18340 | 18340 | 18340 | 18340 | 696 |
| 486 | 20230703 | 112900 | 1374497820 | 18340 | 18340 | 18340 | 18340 | 102 |
| 487 | 20230703 | 112800 | 1372627140 | 18340 | 18330 | 18340 | 18330 | 339 |
| 488 | 20230703 | 112700 | 1366411770 | 18330 | 18330 | 18330 | 18330 | 10 |
| 489 | 20230703 | 112600 | 1366228470 | 18340 | 18200 | 18340 | 18200 | 2003 |
| 490 | 20230703 | 112500 | 1329510140 | 18300 | 18270 | 18300 | 18180 | 901 |
| 491 | 20230703 | 112400 | 1313025780 | 18300 | 18280 | 18300 | 18280 | 500 |
| 492 | 20230703 | 112300 | 1303880190 | 18280 | 18250 | 18300 | 18250 | 610 |
| 493 | 20230703 | 112200 | 1292720090 | 18300 | 18300 | 18300 | 18300 | 0 |
| 494 | 20230703 | 112100 | 1292720090 | 18300 | 18220 | 18300 | 18220 | 339 |
| 495 | 20230703 | 112000 | 1286533900 | 18230 | 18230 | 18230 | 18230 | 0 |
| 496 | 20230703 | 111900 | 1286533900 | 18230 | 18230 | 18230 | 18230 | 0 |
| 497 | 20230703 | 111800 | 1286533900 | 18230 | 18230 | 18230 | 18230 | 0 |
| 498 | 20230703 | 111700 | 1286533900 | 18230 | 18230 | 18230 | 18230 | 0 |
| 499 | 20230703 | 111600 | 1286533900 | 18230 | 18130 | 18250 | 18130 | 575 |
| 500 | 20230703 | 111500 | 1276051280 | 18130 | 18150 | 18150 | 18130 | 247 |
| 501 | 20230703 | 111400 | 1271568830 | 18150 | 18150 | 18150 | 18150 | 237 |
| 502 | 20230703 | 111300 | 1267267280 | 18150 | 18200 | 18200 | 18150 | 1270 |
| 503 | 20230703 | 111200 | 1244173660 | 18200 | 18200 | 18200 | 18200 | 61 |
| 504 | 20230703 | 111100 | 1243063460 | 18200 | 18300 | 18300 | 18200 | 661 |
| 505 | 20230703 | 111000 | 1230972460 | 18280 | 18240 | 18340 | 18240 | 6135 |
| 506 | 20230703 | 110900 | 1118819230 | 18250 | 18200 | 18270 | 18200 | 834 |
| 507 | 20230703 | 110800 | 1103596270 | 18200 | 18100 | 18230 | 18100 | 3896 |
| 508 | 20230703 | 110700 | 1032839040 | 18100 | 18090 | 18100 | 18090 | 387 |
| 509 | 20230703 | 110600 | 1025837360 | 18090 | 18060 | 18090 | 18060 | 3071 |
| 510 | 20230703 | 110500 | 970314550 | 18050 | 17980 | 18050 | 17980 | 4546 |
| 511 | 20230703 | 110400 | 888422430 | 17950 | 17950 | 17950 | 17950 | 15 |
| 512 | 20230703 | 110300 | 888153180 | 17950 | 17950 | 17950 | 17950 | 55 |
| 513 | 20230703 | 110200 | 887165930 | 17980 | 17980 | 17980 | 17980 | 1 |
| 514 | 20230703 | 110100 | 887147950 | 17950 | 17950 | 17950 | 17950 | 200 |
| 515 | 20230703 | 110000 | 883557950 | 17950 | 17950 | 17950 | 17950 | 1 |
| 516 | 20230703 | 105900 | 883540000 | 17960 | 17960 | 17960 | 17960 | 5 |
| 517 | 20230703 | 105800 | 883450200 | 17960 | 17950 | 17960 | 17950 | 68 |
| 518 | 20230703 | 105700 | 882229230 | 17950 | 17950 | 17950 | 17950 | 28 |
| 519 | 20230703 | 105600 | 881726630 | 17920 | 17920 | 17920 | 17920 | 114 |
| 520 | 20230703 | 105500 | 879683750 | 17910 | 17940 | 17940 | 17910 | 805 |
| 521 | 20230703 | 105400 | 865256420 | 17940 | 17940 | 17940 | 17940 | 0 |
| 522 | 20230703 | 105300 | 865256420 | 17940 | 17940 | 17940 | 17940 | 5 |
| 523 | 20230703 | 105200 | 865166720 | 17940 | 17920 | 17940 | 17920 | 21 |
| 524 | 20230703 | 105100 | 864790000 | 17930 | 17940 | 17940 | 17930 | 353 |
| 525 | 20230703 | 105000 | 858460270 | 17940 | 17950 | 17950 | 17940 | 866 |
| 526 | 20230703 | 104900 | 842917230 | 17990 | 18000 | 18000 | 17950 | 821 |
| 527 | 20230703 | 104800 | 828147450 | 17990 | 17960 | 17990 | 17960 | 6 |
| 528 | 20230703 | 104700 | 828039660 | 17960 | 18000 | 18000 | 17960 | 213 |
| 529 | 20230703 | 104600 | 824210060 | 18000 | 18000 | 18000 | 18000 | 5 |
| 530 | 20230703 | 104500 | 824120060 | 18000 | 18000 | 18000 | 18000 | 420 |
| 531 | 20230703 | 104400 | 816560060 | 18000 | 18000 | 18000 | 18000 | 0 |
| 532 | 20230703 | 104300 | 816560060 | 18000 | 18000 | 18000 | 18000 | 0 |
| 533 | 20230703 | 104200 | 816560060 | 18000 | 18000 | 18000 | 18000 | 0 |
| 534 | 20230703 | 104100 | 816560060 | 18000 | 17950 | 18000 | 17950 | 2 |
| 535 | 20230703 | 104000 | 816524110 | 18000 | 18000 | 18000 | 18000 | 0 |
| 536 | 20230703 | 103900 | 816524110 | 18000 | 18000 | 18000 | 18000 | 0 |
| 537 | 20230703 | 103800 | 816524110 | 18000 | 18000 | 18000 | 18000 | 0 |
| 538 | 20230703 | 103700 | 816524110 | 18000 | 18000 | 18000 | 18000 | 0 |
| 539 | 20230703 | 103600 | 816524110 | 18000 | 17970 | 18000 | 17960 | 300 |
| 540 | 20230703 | 103500 | 811133780 | 17970 | 17970 | 17970 | 17970 | 100 |
| 541 | 20230703 | 103400 | 809336780 | 17980 | 17980 | 17980 | 17980 | 110 |
| 542 | 20230703 | 103300 | 807358980 | 18000 | 18020 | 18020 | 18000 | 490 |
| 543 | 20230703 | 103200 | 798534650 | 18050 | 18050 | 18050 | 18050 | 7 |
| 544 | 20230703 | 103100 | 798408300 | 18080 | 18080 | 18080 | 18080 | 0 |
| 545 | 20230703 | 103000 | 798408300 | 18080 | 18060 | 18080 | 18000 | 1688 |
| 546 | 20230703 | 102900 | 767907240 | 18070 | 18070 | 18070 | 18070 | 1 |
| 547 | 20230703 | 102800 | 767889170 | 18070 | 18060 | 18070 | 18060 | 61 |
| 548 | 20230703 | 102700 | 766786980 | 18060 | 18010 | 18060 | 18000 | 3078 |
| 549 | 20230703 | 102600 | 711228010 | 18000 | 17960 | 18000 | 17960 | 1394 |
| 550 | 20230703 | 102500 | 686136190 | 17970 | 17950 | 17970 | 17950 | 268 |
| 551 | 20230703 | 102400 | 681324810 | 17950 | 17970 | 17970 | 17950 | 40 |
| 552 | 20230703 | 102300 | 680606310 | 17970 | 17920 | 17970 | 17920 | 12 |
| 553 | 20230703 | 102200 | 680391180 | 17920 | 17920 | 17920 | 17920 | 0 |
| 554 | 20230703 | 102100 | 680391180 | 17920 | 17920 | 17920 | 17920 | 0 |
| 555 | 20230703 | 102000 | 680391180 | 17920 | 17920 | 17920 | 17920 | 69 |
| 556 | 20230703 | 101900 | 679154700 | 17920 | 17920 | 17920 | 17920 | 5 |
| 557 | 20230703 | 101800 | 679065100 | 17920 | 17920 | 17920 | 17920 | 0 |
| 558 | 20230703 | 101700 | 679065100 | 17920 | 17920 | 17920 | 17920 | 6 |
| 559 | 20230703 | 101600 | 678957580 | 17920 | 17920 | 17920 | 17920 | 756 |
| 560 | 20230703 | 101500 | 665410060 | 17970 | 17980 | 17980 | 17970 | 3 |
| 561 | 20230703 | 101400 | 665356130 | 17990 | 17990 | 17990 | 17980 | 1378 |
| 562 | 20230703 | 101300 | 640566230 | 17990 | 17990 | 17990 | 17880 | 26 |
| 563 | 20230703 | 101200 | 640101130 | 17880 | 17910 | 18000 | 17880 | 1057 |
| 564 | 20230703 | 101100 | 621093170 | 17880 | 17880 | 17880 | 17880 | 1 |
| 565 | 20230703 | 101000 | 621075290 | 17920 | 17910 | 17920 | 17910 | 63 |
| 566 | 20230703 | 100900 | 619946460 | 17900 | 17910 | 17910 | 17900 | 59 |
| 567 | 20230703 | 100800 | 618890330 | 17910 | 17890 | 17910 | 17860 | 411 |
| 568 | 20230703 | 100700 | 611535030 | 17870 | 17870 | 17870 | 17870 | 5 |
| 569 | 20230703 | 100600 | 611445680 | 17870 | 17850 | 17870 | 17850 | 193 |
| 570 | 20230703 | 100500 | 607998530 | 17840 | 17840 | 17840 | 17840 | 5 |
| 571 | 20230703 | 100400 | 607909330 | 17830 | 17830 | 17830 | 17830 | 5 |
| 572 | 20230703 | 100300 | 607820180 | 17830 | 17830 | 17830 | 17830 | 0 |
| 573 | 20230703 | 100200 | 607820180 | 17830 | 17870 | 17870 | 17830 | 1427 |
| 574 | 20230703 | 100100 | 582338650 | 17870 | 17900 | 17900 | 17870 | 591 |
| 575 | 20230703 | 100000 | 571766360 | 17900 | 17950 | 17950 | 17900 | 629 |
| 576 | 20230703 | 095900 | 560490000 | 17950 | 17950 | 17950 | 17950 | 16 |
| 577 | 20230703 | 095800 | 560202800 | 17960 | 17960 | 17960 | 17960 | 118 |
| 578 | 20230703 | 095700 | 558083520 | 18000 | 17990 | 18000 | 17990 | 320 |
| 579 | 20230703 | 095600 | 552324260 | 18000 | 18020 | 18020 | 18000 | 335 |
| 580 | 20230703 | 095500 | 546292960 | 18030 | 17990 | 18050 | 17920 | 8080 |
| 581 | 20230703 | 095400 | 400765770 | 17990 | 17970 | 17990 | 17970 | 2600 |
| 582 | 20230703 | 095300 | 354014520 | 17910 | 17910 | 17910 | 17910 | 63 |
| 583 | 20230703 | 095200 | 352886190 | 17970 | 17970 | 17970 | 17970 | 0 |
| 584 | 20230703 | 095100 | 352886190 | 17970 | 17950 | 17970 | 17950 | 27 |
| 585 | 20230703 | 095000 | 352401480 | 17950 | 17940 | 17960 | 17940 | 537 |
| 586 | 20230703 | 094900 | 342761180 | 17930 | 17930 | 17930 | 17900 | 301 |
| 587 | 20230703 | 094800 | 337364370 | 17940 | 17930 | 17940 | 17930 | 41 |
| 588 | 20230703 | 094700 | 336629180 | 17930 | 17930 | 17930 | 17930 | 14 |
| 589 | 20230703 | 094600 | 336378160 | 17910 | 17910 | 17910 | 17910 | 0 |
| 590 | 20230703 | 094500 | 336378160 | 17910 | 17910 | 17910 | 17910 | 16 |
| 591 | 20230703 | 094400 | 336091600 | 17900 | 17900 | 17900 | 17900 | 10 |
| 592 | 20230703 | 094300 | 335912600 | 17890 | 17890 | 17890 | 17890 | 10 |
| 593 | 20230703 | 094200 | 335733700 | 17890 | 17900 | 17950 | 17890 | 372 |
| 594 | 20230703 | 094100 | 329077890 | 17890 | 17890 | 17890 | 17890 | 14 |
| 595 | 20230703 | 094000 | 328827430 | 17890 | 17950 | 17960 | 17890 | 44 |
| 596 | 20230703 | 093900 | 328037490 | 17950 | 17950 | 17950 | 17950 | 16 |
| 597 | 20230703 | 093800 | 327750290 | 17950 | 17950 | 17950 | 17950 | 0 |
| 598 | 20230703 | 093700 | 327750290 | 17950 | 17950 | 17950 | 17950 | 19 |
| 599 | 20230703 | 093600 | 327409240 | 17950 | 17950 | 17950 | 17950 | 5 |
| 600 | 20230703 | 093500 | 327319490 | 17950 | 17950 | 17950 | 17950 | 1 |
| 601 | 20230703 | 093400 | 327301540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 602 | 20230703 | 093300 | 327301540 | 17970 | 17970 | 17970 | 17970 | 6 |
| 603 | 20230703 | 093200 | 327193720 | 17970 | 17880 | 17980 | 17880 | 1502 |
| 604 | 20230703 | 093100 | 300227640 | 17890 | 17890 | 17890 | 17890 | 30 |
| 605 | 20230703 | 093000 | 299690940 | 17840 | 17900 | 17900 | 17840 | 41 |
| 606 | 20230703 | 092900 | 298957700 | 17900 | 17830 | 17900 | 17830 | 2023 |
| 607 | 20230703 | 092800 | 262758400 | 17830 | 17830 | 17830 | 17830 | 179 |
| 608 | 20230703 | 092700 | 259566830 | 17830 | 17830 | 17830 | 17830 | 63 |
| 609 | 20230703 | 092600 | 258443540 | 17830 | 17830 | 17830 | 17830 | 6 |
| 610 | 20230703 | 092500 | 258336560 | 17830 | 17830 | 17830 | 17830 | 0 |
| 611 | 20230703 | 092400 | 258336560 | 17830 | 17830 | 17830 | 17830 | 28 |
| 612 | 20230703 | 092300 | 257837320 | 17900 | 17840 | 17900 | 17810 | 945 |
| 613 | 20230703 | 092200 | 241001310 | 17850 | 17850 | 17850 | 17850 | 30 |
| 614 | 20230703 | 092100 | 240465810 | 17930 | 17830 | 17930 | 17820 | 147 |
| 615 | 20230703 | 092000 | 237834480 | 17920 | 17910 | 17920 | 17910 | 30 |
| 616 | 20230703 | 091900 | 237296890 | 17930 | 17930 | 17930 | 17930 | 1 |
| 617 | 20230703 | 091800 | 237278960 | 17940 | 17940 | 17940 | 17940 | 1 |
| 618 | 20230703 | 091700 | 237261020 | 17940 | 17930 | 17940 | 17930 | 77 |
| 619 | 20230703 | 091600 | 235880400 | 17930 | 17860 | 17930 | 17850 | 35 |
| 620 | 20230703 | 091500 | 235254530 | 17870 | 17940 | 17940 | 17870 | 3590 |
| 621 | 20230703 | 091400 | 170993500 | 17930 | 17930 | 17930 | 17930 | 329 |
| 622 | 20230703 | 091300 | 165094530 | 17930 | 17900 | 17940 | 17880 | 682 |
| 623 | 20230703 | 091200 | 152879660 | 17940 | 17890 | 17950 | 17890 | 764 |
| 624 | 20230703 | 091100 | 139203990 | 17870 | 17830 | 17880 | 17820 | 885 |
| 625 | 20230703 | 091000 | 123408140 | 17820 | 17820 | 17820 | 17820 | 152 |
| 626 | 20230703 | 090900 | 120699500 | 17730 | 17720 | 17730 | 17720 | 27 |
| 627 | 20230703 | 090800 | 120220990 | 17850 | 17840 | 17850 | 17810 | 1758 |
| 628 | 20230703 | 090700 | 88846670 | 17850 | 17690 | 17850 | 17690 | 1646 |
| 629 | 20230703 | 090600 | 59634380 | 17690 | 17640 | 17690 | 17640 | 236 |
| 630 | 20230703 | 090500 | 55471290 | 17640 | 17730 | 17730 | 17640 | 121 |
| 631 | 20230703 | 090400 | 53336760 | 17640 | 17660 | 17660 | 17640 | 2055 |
| 632 | 20230703 | 090300 | 17076560 | 17640 | 17640 | 17650 | 17640 | 154 |
| 633 | 20230703 | 090200 | 14359000 | 17790 | 17650 | 17790 | 17630 | 227 |
| 634 | 20230703 | 090100 | 10327400 | 17700 | 17700 | 17700 | 17700 | 497 |
| 635 | 20230703 | 090000 | 1530500 | 17700 | 17800 | 17800 | 17700 | 86 |