29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 3 | 20230706 | 185500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 4 | 20230706 | 185400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 5 | 20230706 | 185300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 6 | 20230706 | 185200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 7 | 20230706 | 185100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 8 | 20230706 | 185000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 9 | 20230706 | 184900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 10 | 20230706 | 184800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 11 | 20230706 | 184700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 12 | 20230706 | 184600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 13 | 20230706 | 184500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 14 | 20230706 | 184400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 15 | 20230706 | 184300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 16 | 20230706 | 184200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 17 | 20230706 | 184100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 18 | 20230706 | 184000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 19 | 20230706 | 183900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 20 | 20230706 | 183800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 21 | 20230706 | 183700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 22 | 20230706 | 183600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 23 | 20230706 | 183500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 24 | 20230706 | 183400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 25 | 20230706 | 183300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 26 | 20230706 | 183200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 27 | 20230706 | 183100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 28 | 20230706 | 183000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 29 | 20230706 | 182900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 30 | 20230706 | 182800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 31 | 20230706 | 182700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 32 | 20230706 | 182600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 33 | 20230706 | 182500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 34 | 20230706 | 182400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 35 | 20230706 | 182300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 36 | 20230706 | 182200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 37 | 20230706 | 182100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 38 | 20230706 | 182000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 39 | 20230706 | 181900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 40 | 20230706 | 181800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 41 | 20230706 | 181700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 42 | 20230706 | 181600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 43 | 20230706 | 181500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 44 | 20230706 | 181400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 45 | 20230706 | 181300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 46 | 20230706 | 181200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 47 | 20230706 | 181100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 48 | 20230706 | 181000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 49 | 20230706 | 180900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 50 | 20230706 | 180800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 51 | 20230706 | 180700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 52 | 20230706 | 180600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 53 | 20230706 | 180500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 54 | 20230706 | 180400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 55 | 20230706 | 180300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 56 | 20230706 | 180200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 57 | 20230706 | 180100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 58 | 20230706 | 180000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 59 | 20230706 | 175900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 60 | 20230706 | 175800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 61 | 20230706 | 175700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 62 | 20230706 | 175600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 63 | 20230706 | 175500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 64 | 20230706 | 175400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 65 | 20230706 | 175300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 66 | 20230706 | 175200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 67 | 20230706 | 175100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 68 | 20230706 | 175000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 69 | 20230706 | 174900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 70 | 20230706 | 174800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 71 | 20230706 | 174700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 72 | 20230706 | 174600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 73 | 20230706 | 174500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 74 | 20230706 | 174400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 75 | 20230706 | 174300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 76 | 20230706 | 174200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 77 | 20230706 | 174100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 78 | 20230706 | 174000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 79 | 20230706 | 173900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 80 | 20230706 | 173800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 81 | 20230706 | 173700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 82 | 20230706 | 173600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 83 | 20230706 | 173500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 84 | 20230706 | 173400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 85 | 20230706 | 173300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 86 | 20230706 | 173200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 87 | 20230706 | 173100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 88 | 20230706 | 173000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 89 | 20230706 | 172900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 90 | 20230706 | 172800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 91 | 20230706 | 172700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 92 | 20230706 | 172600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 93 | 20230706 | 172500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 94 | 20230706 | 172400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 95 | 20230706 | 172300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 96 | 20230706 | 172200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 97 | 20230706 | 172100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 98 | 20230706 | 172000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 99 | 20230706 | 171900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 100 | 20230706 | 171800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 101 | 20230706 | 171700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 102 | 20230706 | 171600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 103 | 20230706 | 171500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 104 | 20230706 | 171400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 105 | 20230706 | 171300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 106 | 20230706 | 171200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 107 | 20230706 | 171100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 108 | 20230706 | 171000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 109 | 20230706 | 170900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 110 | 20230706 | 170800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 111 | 20230706 | 170700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 112 | 20230706 | 170600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 113 | 20230706 | 170500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 114 | 20230706 | 170400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 115 | 20230706 | 170300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 116 | 20230706 | 170200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 117 | 20230706 | 170100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 118 | 20230706 | 170000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 119 | 20230706 | 165900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 120 | 20230706 | 165800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 121 | 20230706 | 165700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 122 | 20230706 | 165600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 123 | 20230706 | 165500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 124 | 20230706 | 165400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 125 | 20230706 | 165300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 126 | 20230706 | 165200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 127 | 20230706 | 165100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 128 | 20230706 | 165000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 129 | 20230706 | 164900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 130 | 20230706 | 164800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 131 | 20230706 | 164700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 132 | 20230706 | 164600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 133 | 20230706 | 164500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 134 | 20230706 | 164400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 135 | 20230706 | 164300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 136 | 20230706 | 164200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 137 | 20230706 | 164100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 138 | 20230706 | 164000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 139 | 20230706 | 163900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 140 | 20230706 | 163800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 141 | 20230706 | 163700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 142 | 20230706 | 163600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 143 | 20230706 | 163500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 144 | 20230706 | 163400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 145 | 20230706 | 163300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 146 | 20230706 | 163200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 147 | 20230706 | 163100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 148 | 20230706 | 163000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 149 | 20230706 | 162900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 150 | 20230706 | 162800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 151 | 20230706 | 162700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 152 | 20230706 | 162600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 153 | 20230706 | 162500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 154 | 20230706 | 162400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 155 | 20230706 | 162300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 156 | 20230706 | 162200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 157 | 20230706 | 162100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 158 | 20230706 | 162000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 159 | 20230706 | 161900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 160 | 20230706 | 161800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 161 | 20230706 | 161700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 162 | 20230706 | 161600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 163 | 20230706 | 161500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 164 | 20230706 | 161400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 165 | 20230706 | 161300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 166 | 20230706 | 161200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 167 | 20230706 | 161100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 168 | 20230706 | 161000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 169 | 20230706 | 160900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 170 | 20230706 | 160800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 171 | 20230706 | 160700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 172 | 20230706 | 160600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 173 | 20230706 | 160500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 174 | 20230706 | 160400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 175 | 20230706 | 160300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 176 | 20230706 | 160200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 177 | 20230706 | 160100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 178 | 20230706 | 160000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 179 | 20230706 | 155900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 180 | 20230706 | 155800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 181 | 20230706 | 155700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 182 | 20230706 | 155600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 183 | 20230706 | 155500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 184 | 20230706 | 155400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 185 | 20230706 | 155300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 186 | 20230706 | 155200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 187 | 20230706 | 155100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 188 | 20230706 | 155000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 189 | 20230706 | 154900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 190 | 20230706 | 154800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 191 | 20230706 | 154700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 192 | 20230706 | 154600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 193 | 20230706 | 154500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 194 | 20230706 | 154400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 195 | 20230706 | 154300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 196 | 20230706 | 154200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 197 | 20230706 | 154100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 198 | 20230706 | 154000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 199 | 20230706 | 153900 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 200 | 20230706 | 153800 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 201 | 20230706 | 153700 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 202 | 20230706 | 153600 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 203 | 20230706 | 153500 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 204 | 20230706 | 153400 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 205 | 20230706 | 153300 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 206 | 20230706 | 153200 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 207 | 20230706 | 153100 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 208 | 20230706 | 153000 | 2776144000 | 7670 | 7670 | 7670 | 7670 | 4419 |
| 209 | 20230706 | 152900 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 210 | 20230706 | 152800 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 211 | 20230706 | 152700 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 212 | 20230706 | 152600 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 213 | 20230706 | 152500 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 214 | 20230706 | 152400 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 215 | 20230706 | 152300 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 216 | 20230706 | 152200 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 217 | 20230706 | 152100 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 218 | 20230706 | 152000 | 2742250270 | 7640 | 7640 | 7640 | 7640 | 0 |
| 219 | 20230706 | 151900 | 2742250270 | 7640 | 7650 | 7660 | 7510 | 7744 |
| 220 | 20230706 | 151800 | 2683640350 | 7660 | 7670 | 7670 | 7630 | 903 |
| 221 | 20230706 | 151700 | 2676732000 | 7670 | 7660 | 7670 | 7630 | 442 |
| 222 | 20230706 | 151600 | 2673356530 | 7640 | 7670 | 7670 | 7640 | 1149 |
| 223 | 20230706 | 151500 | 2664576710 | 7670 | 7620 | 7670 | 7620 | 1737 |
| 224 | 20230706 | 151400 | 2651294940 | 7620 | 7610 | 7640 | 7610 | 348 |
| 225 | 20230706 | 151300 | 2648642300 | 7610 | 7620 | 7620 | 7590 | 723 |
| 226 | 20230706 | 151200 | 2643151140 | 7620 | 7640 | 7640 | 7580 | 2383 |
| 227 | 20230706 | 151100 | 2625037340 | 7620 | 7630 | 7630 | 7620 | 500 |
| 228 | 20230706 | 151000 | 2621225370 | 7630 | 7640 | 7640 | 7630 | 837 |
| 229 | 20230706 | 150900 | 2614835590 | 7640 | 7630 | 7640 | 7620 | 703 |
| 230 | 20230706 | 150800 | 2609470750 | 7620 | 7620 | 7620 | 7620 | 216 |
| 231 | 20230706 | 150700 | 2607824830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20230706 | 150600 | 2607824830 | 7620 | 7620 | 7620 | 7620 | 83 |
| 233 | 20230706 | 150500 | 2607192370 | 7620 | 7610 | 7620 | 7610 | 1167 |
| 234 | 20230706 | 150400 | 2598311490 | 7620 | 7610 | 7620 | 7530 | 40891 |
| 235 | 20230706 | 150300 | 2289453810 | 7620 | 7620 | 7620 | 7620 | 111 |
| 236 | 20230706 | 150200 | 2288607990 | 7620 | 7600 | 7620 | 7600 | 1689 |
| 237 | 20230706 | 150100 | 2275757610 | 7600 | 7620 | 7620 | 7600 | 638 |
| 238 | 20230706 | 150000 | 2270907240 | 7600 | 7630 | 7630 | 7600 | 643 |
| 239 | 20230706 | 145900 | 2266014240 | 7630 | 7630 | 7630 | 7630 | 9 |
| 240 | 20230706 | 145800 | 2265945570 | 7630 | 7630 | 7630 | 7630 | 124 |
| 241 | 20230706 | 145700 | 2264999450 | 7630 | 7650 | 7650 | 7630 | 25 |
| 242 | 20230706 | 145600 | 2264808400 | 7670 | 7670 | 7670 | 7670 | 0 |
| 243 | 20230706 | 145500 | 2264808400 | 7670 | 7650 | 7670 | 7600 | 15034 |
| 244 | 20230706 | 145400 | 2150316130 | 7660 | 7650 | 7670 | 7650 | 222 |
| 245 | 20230706 | 145300 | 2148613680 | 7660 | 7660 | 7660 | 7660 | 0 |
| 246 | 20230706 | 145200 | 2148613680 | 7660 | 7660 | 7660 | 7660 | 45 |
| 247 | 20230706 | 145100 | 2148268980 | 7660 | 7660 | 7660 | 7660 | 4 |
| 248 | 20230706 | 145000 | 2148238340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 249 | 20230706 | 144900 | 2148238340 | 7640 | 7640 | 7640 | 7640 | 201 |
| 250 | 20230706 | 144800 | 2146702700 | 7640 | 7670 | 7670 | 7640 | 3057 |
| 251 | 20230706 | 144700 | 2123311160 | 7670 | 7670 | 7670 | 7670 | 6 |
| 252 | 20230706 | 144600 | 2123265140 | 7680 | 7670 | 7680 | 7670 | 83 |
| 253 | 20230706 | 144500 | 2122628170 | 7650 | 7670 | 7670 | 7650 | 2623 |
| 254 | 20230706 | 144400 | 2102559760 | 7670 | 7670 | 7670 | 7670 | 250 |
| 255 | 20230706 | 144300 | 2100642260 | 7680 | 7680 | 7680 | 7680 | 5 |
| 256 | 20230706 | 144200 | 2100603860 | 7680 | 7700 | 7700 | 7650 | 1367 |
| 257 | 20230706 | 144100 | 2090115600 | 7680 | 7700 | 7700 | 7680 | 14 |
| 258 | 20230706 | 144000 | 2090007940 | 7700 | 7700 | 7700 | 7700 | 100 |
| 259 | 20230706 | 143900 | 2089237940 | 7700 | 7700 | 7700 | 7700 | 4 |
| 260 | 20230706 | 143800 | 2089207140 | 7700 | 7700 | 7700 | 7680 | 372 |
| 261 | 20230706 | 143700 | 2086344380 | 7700 | 7700 | 7700 | 7700 | 0 |
| 262 | 20230706 | 143600 | 2086344380 | 7700 | 7700 | 7700 | 7700 | 743 |
| 263 | 20230706 | 143500 | 2080623280 | 7700 | 7680 | 7700 | 7680 | 21 |
| 264 | 20230706 | 143400 | 2080461980 | 7690 | 7690 | 7690 | 7690 | 7 |
| 265 | 20230706 | 143300 | 2080408150 | 7700 | 7700 | 7700 | 7700 | 5 |
| 266 | 20230706 | 143200 | 2080369650 | 7700 | 7700 | 7700 | 7700 | 118 |
| 267 | 20230706 | 143100 | 2079461050 | 7700 | 7700 | 7700 | 7700 | 11 |
| 268 | 20230706 | 143000 | 2079376350 | 7700 | 7700 | 7700 | 7700 | 326 |
| 269 | 20230706 | 142900 | 2076866150 | 7700 | 7700 | 7700 | 7700 | 0 |
| 270 | 20230706 | 142800 | 2076866150 | 7700 | 7670 | 7700 | 7670 | 8 |
| 271 | 20230706 | 142700 | 2076804760 | 7670 | 7670 | 7670 | 7670 | 532 |
| 272 | 20230706 | 142600 | 2072724320 | 7680 | 7680 | 7680 | 7680 | 286 |
| 273 | 20230706 | 142500 | 2070527840 | 7680 | 7680 | 7680 | 7680 | 500 |
| 274 | 20230706 | 142400 | 2066687840 | 7680 | 7690 | 7690 | 7680 | 396 |
| 275 | 20230706 | 142300 | 2063642610 | 7700 | 7700 | 7700 | 7700 | 1381 |
| 276 | 20230706 | 142200 | 2053008910 | 7720 | 7700 | 7720 | 7700 | 304 |
| 277 | 20230706 | 142100 | 2050668050 | 7700 | 7710 | 7710 | 7700 | 1000 |
| 278 | 20230706 | 142000 | 2042959260 | 7710 | 7710 | 7710 | 7710 | 40 |
| 279 | 20230706 | 141900 | 2042650860 | 7700 | 7710 | 7710 | 7700 | 304 |
| 280 | 20230706 | 141800 | 2040309360 | 7700 | 7700 | 7710 | 7700 | 760 |
| 281 | 20230706 | 141700 | 2034453630 | 7700 | 7700 | 7700 | 7700 | 76 |
| 282 | 20230706 | 141600 | 2033868430 | 7710 | 7700 | 7710 | 7700 | 260 |
| 283 | 20230706 | 141500 | 2031865640 | 7690 | 7700 | 7700 | 7690 | 150 |
| 284 | 20230706 | 141400 | 2030711140 | 7700 | 7700 | 7700 | 7700 | 0 |
| 285 | 20230706 | 141300 | 2030711140 | 7700 | 7700 | 7700 | 7700 | 211 |
| 286 | 20230706 | 141200 | 2029086440 | 7690 | 7690 | 7690 | 7690 | 105 |
| 287 | 20230706 | 141100 | 2028278990 | 7690 | 7690 | 7690 | 7690 | 1 |
| 288 | 20230706 | 141000 | 2028271300 | 7690 | 7700 | 7700 | 7690 | 36 |
| 289 | 20230706 | 140900 | 2027994300 | 7700 | 7690 | 7700 | 7690 | 60 |
| 290 | 20230706 | 140800 | 2027532800 | 7690 | 7690 | 7690 | 7690 | 0 |
| 291 | 20230706 | 140700 | 2027532800 | 7690 | 7690 | 7690 | 7690 | 246 |
| 292 | 20230706 | 140600 | 2025641060 | 7700 | 7700 | 7700 | 7700 | 1 |
| 293 | 20230706 | 140500 | 2025633360 | 7700 | 7690 | 7700 | 7690 | 300 |
| 294 | 20230706 | 140400 | 2023325360 | 7700 | 7700 | 7700 | 7700 | 5 |
| 295 | 20230706 | 140300 | 2023286860 | 7700 | 7700 | 7700 | 7700 | 10 |
| 296 | 20230706 | 140200 | 2023209860 | 7700 | 7700 | 7700 | 7700 | 78 |
| 297 | 20230706 | 140100 | 2022609260 | 7700 | 7700 | 7700 | 7700 | 0 |
| 298 | 20230706 | 140000 | 2022609260 | 7700 | 7700 | 7700 | 7700 | 252 |
| 299 | 20230706 | 135900 | 2020668860 | 7700 | 7700 | 7700 | 7700 | 0 |
| 300 | 20230706 | 135800 | 2020668860 | 7700 | 7700 | 7700 | 7700 | 1 |
| 301 | 20230706 | 135700 | 2020661160 | 7700 | 7700 | 7700 | 7700 | 5 |
| 302 | 20230706 | 135600 | 2020622660 | 7700 | 7700 | 7700 | 7700 | 40 |
| 303 | 20230706 | 135500 | 2020314660 | 7700 | 7700 | 7700 | 7700 | 93 |
| 304 | 20230706 | 135400 | 2019598560 | 7700 | 7700 | 7700 | 7700 | 2 |
| 305 | 20230706 | 135300 | 2019583160 | 7710 | 7710 | 7710 | 7710 | 0 |
| 306 | 20230706 | 135200 | 2019583160 | 7710 | 7710 | 7710 | 7710 | 27 |
| 307 | 20230706 | 135100 | 2019374990 | 7710 | 7710 | 7710 | 7710 | 5 |
| 308 | 20230706 | 135000 | 2019336440 | 7680 | 7680 | 7680 | 7680 | 126 |
| 309 | 20230706 | 134900 | 2018368760 | 7670 | 7670 | 7670 | 7670 | 270 |
| 310 | 20230706 | 134800 | 2016297860 | 7680 | 7680 | 7680 | 7680 | 20 |
| 311 | 20230706 | 134700 | 2016144260 | 7680 | 7680 | 7680 | 7680 | 0 |
| 312 | 20230706 | 134600 | 2016144260 | 7680 | 7680 | 7680 | 7680 | 1 |
| 313 | 20230706 | 134500 | 2016136580 | 7660 | 7670 | 7670 | 7660 | 2318 |
| 314 | 20230706 | 134400 | 1998378440 | 7670 | 7660 | 7670 | 7660 | 821 |
| 315 | 20230706 | 134300 | 1992086370 | 7670 | 7670 | 7670 | 7670 | 1 |
| 316 | 20230706 | 134200 | 1992078700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 317 | 20230706 | 134100 | 1992078700 | 7650 | 7670 | 7670 | 7650 | 212 |
| 318 | 20230706 | 134000 | 1990452960 | 7670 | 7640 | 7670 | 7640 | 51 |
| 319 | 20230706 | 133900 | 1990063290 | 7630 | 7650 | 7650 | 7630 | 125 |
| 320 | 20230706 | 133800 | 1989109330 | 7670 | 7650 | 7670 | 7620 | 8962 |
| 321 | 20230706 | 133700 | 1920688730 | 7670 | 7650 | 7670 | 7650 | 1469 |
| 322 | 20230706 | 133600 | 1909437950 | 7640 | 7650 | 7650 | 7640 | 303 |
| 323 | 20230706 | 133500 | 1907123000 | 7650 | 7650 | 7650 | 7640 | 193 |
| 324 | 20230706 | 133400 | 1905647880 | 7650 | 7650 | 7650 | 7650 | 0 |
| 325 | 20230706 | 133300 | 1905647880 | 7650 | 7660 | 7660 | 7650 | 2378 |
| 326 | 20230706 | 133200 | 1887448450 | 7660 | 7660 | 7660 | 7660 | 1100 |
| 327 | 20230706 | 133100 | 1879022450 | 7660 | 7660 | 7660 | 7660 | 30 |
| 328 | 20230706 | 133000 | 1878792650 | 7660 | 7670 | 7670 | 7660 | 57 |
| 329 | 20230706 | 132900 | 1878356020 | 7660 | 7670 | 7670 | 7660 | 792 |
| 330 | 20230706 | 132800 | 1872289290 | 7660 | 7660 | 7660 | 7660 | 45 |
| 331 | 20230706 | 132700 | 1871944590 | 7670 | 7670 | 7670 | 7670 | 200 |
| 332 | 20230706 | 132600 | 1870410590 | 7670 | 7670 | 7670 | 7670 | 23 |
| 333 | 20230706 | 132500 | 1870234180 | 7670 | 7670 | 7670 | 7670 | 206 |
| 334 | 20230706 | 132400 | 1868654160 | 7660 | 7680 | 7680 | 7660 | 1150 |
| 335 | 20230706 | 132300 | 1859837440 | 7680 | 7670 | 7680 | 7670 | 86 |
| 336 | 20230706 | 132200 | 1859177810 | 7670 | 7670 | 7670 | 7670 | 124 |
| 337 | 20230706 | 132100 | 1858226730 | 7670 | 7670 | 7670 | 7670 | 416 |
| 338 | 20230706 | 132000 | 1855036010 | 7660 | 7660 | 7660 | 7660 | 119 |
| 339 | 20230706 | 131900 | 1854124470 | 7660 | 7660 | 7660 | 7650 | 251 |
| 340 | 20230706 | 131800 | 1852203920 | 7660 | 7670 | 7670 | 7660 | 207 |
| 341 | 20230706 | 131700 | 1850618290 | 7670 | 7670 | 7670 | 7660 | 350 |
| 342 | 20230706 | 131600 | 1847934300 | 7670 | 7710 | 7710 | 7670 | 1603 |
| 343 | 20230706 | 131500 | 1835615200 | 7680 | 7690 | 7690 | 7680 | 294 |
| 344 | 20230706 | 131400 | 1833355280 | 7690 | 7690 | 7700 | 7690 | 901 |
| 345 | 20230706 | 131300 | 1826422820 | 7680 | 7680 | 7680 | 7680 | 290 |
| 346 | 20230706 | 131200 | 1824195620 | 7670 | 7650 | 7670 | 7650 | 674 |
| 347 | 20230706 | 131100 | 1819027120 | 7650 | 7640 | 7670 | 7640 | 460 |
| 348 | 20230706 | 131000 | 1815508140 | 7650 | 7650 | 7650 | 7650 | 2400 |
| 349 | 20230706 | 130900 | 1797148140 | 7650 | 7660 | 7660 | 7650 | 421 |
| 350 | 20230706 | 130800 | 1793924010 | 7650 | 7650 | 7650 | 7650 | 50 |
| 351 | 20230706 | 130700 | 1793541510 | 7650 | 7660 | 7660 | 7650 | 1912 |
| 352 | 20230706 | 130600 | 1778904720 | 7670 | 7660 | 7670 | 7660 | 44 |
| 353 | 20230706 | 130500 | 1778567630 | 7660 | 7650 | 7660 | 7650 | 437 |
| 354 | 20230706 | 130400 | 1775223790 | 7660 | 7670 | 7670 | 7660 | 3928 |
| 355 | 20230706 | 130300 | 1745133480 | 7670 | 7670 | 7670 | 7660 | 310 |
| 356 | 20230706 | 130200 | 1742756870 | 7660 | 7670 | 7670 | 7660 | 178 |
| 357 | 20230706 | 130100 | 1741393100 | 7670 | 7670 | 7670 | 7670 | 150 |
| 358 | 20230706 | 130000 | 1740242600 | 7660 | 7680 | 7680 | 7660 | 2433 |
| 359 | 20230706 | 125900 | 1721581950 | 7680 | 7680 | 7680 | 7680 | 610 |
| 360 | 20230706 | 125800 | 1716897150 | 7690 | 7680 | 7690 | 7680 | 422 |
| 361 | 20230706 | 125700 | 1713655990 | 7680 | 7680 | 7680 | 7680 | 200 |
| 362 | 20230706 | 125600 | 1712119990 | 7680 | 7690 | 7690 | 7680 | 305 |
| 363 | 20230706 | 125500 | 1709776230 | 7690 | 7690 | 7690 | 7680 | 306 |
| 364 | 20230706 | 125400 | 1707424390 | 7680 | 7690 | 7690 | 7680 | 630 |
| 365 | 20230706 | 125300 | 1702585690 | 7690 | 7690 | 7690 | 7690 | 50 |
| 366 | 20230706 | 125200 | 1702201190 | 7680 | 7680 | 7680 | 7680 | 0 |
| 367 | 20230706 | 125100 | 1702201190 | 7680 | 7670 | 7690 | 7670 | 1010 |
| 368 | 20230706 | 125000 | 1694452890 | 7670 | 7680 | 7680 | 7670 | 80 |
| 369 | 20230706 | 124900 | 1693839190 | 7680 | 7690 | 7690 | 7680 | 2104 |
| 370 | 20230706 | 124800 | 1677680180 | 7690 | 7690 | 7690 | 7690 | 0 |
| 371 | 20230706 | 124700 | 1677680180 | 7690 | 7700 | 7700 | 7690 | 3433 |
| 372 | 20230706 | 124600 | 1651266080 | 7710 | 7710 | 7710 | 7710 | 0 |
| 373 | 20230706 | 124500 | 1651266080 | 7710 | 7710 | 7710 | 7710 | 669 |
| 374 | 20230706 | 124400 | 1646108090 | 7730 | 7730 | 7730 | 7730 | 0 |
| 375 | 20230706 | 124300 | 1646108090 | 7730 | 7730 | 7730 | 7730 | 1 |
| 376 | 20230706 | 124200 | 1646100360 | 7710 | 7710 | 7710 | 7710 | 41 |
| 377 | 20230706 | 124100 | 1645784250 | 7720 | 7720 | 7720 | 7720 | 434 |
| 378 | 20230706 | 124000 | 1642433770 | 7720 | 7700 | 7720 | 7700 | 3 |
| 379 | 20230706 | 123900 | 1642410630 | 7720 | 7720 | 7720 | 7720 | 0 |
| 380 | 20230706 | 123800 | 1642410630 | 7720 | 7720 | 7720 | 7720 | 0 |
| 381 | 20230706 | 123700 | 1642410630 | 7720 | 7690 | 7720 | 7690 | 785 |
| 382 | 20230706 | 123600 | 1636368180 | 7680 | 7680 | 7680 | 7680 | 25 |
| 383 | 20230706 | 123500 | 1636176180 | 7680 | 7700 | 7700 | 7680 | 254 |
| 384 | 20230706 | 123400 | 1634223670 | 7690 | 7690 | 7690 | 7690 | 32 |
| 385 | 20230706 | 123300 | 1633977590 | 7680 | 7680 | 7690 | 7670 | 494 |
| 386 | 20230706 | 123200 | 1630187830 | 7680 | 7680 | 7680 | 7680 | 110 |
| 387 | 20230706 | 123100 | 1629343030 | 7680 | 7680 | 7680 | 7680 | 1153 |
| 388 | 20230706 | 123000 | 1620487990 | 7690 | 7690 | 7690 | 7690 | 15 |
| 389 | 20230706 | 122900 | 1620372640 | 7690 | 7680 | 7690 | 7680 | 520 |
| 390 | 20230706 | 122800 | 1616376250 | 7690 | 7700 | 7700 | 7690 | 15319 |
| 391 | 20230706 | 122700 | 1498496540 | 7710 | 7700 | 7710 | 7700 | 2661 |
| 392 | 20230706 | 122600 | 1478006770 | 7710 | 7710 | 7710 | 7710 | 159 |
| 393 | 20230706 | 122500 | 1476780880 | 7710 | 7710 | 7710 | 7710 | 66 |
| 394 | 20230706 | 122400 | 1476272020 | 7700 | 7710 | 7720 | 7700 | 407 |
| 395 | 20230706 | 122300 | 1473130520 | 7710 | 7720 | 7720 | 7700 | 3433 |
| 396 | 20230706 | 122200 | 1446648460 | 7730 | 7730 | 7730 | 7730 | 1778 |
| 397 | 20230706 | 122100 | 1432904520 | 7730 | 7740 | 7740 | 7730 | 101 |
| 398 | 20230706 | 122000 | 1432122790 | 7740 | 7740 | 7740 | 7740 | 356 |
| 399 | 20230706 | 121900 | 1429367350 | 7740 | 7740 | 7740 | 7740 | 0 |
| 400 | 20230706 | 121800 | 1429367350 | 7740 | 7750 | 7770 | 7740 | 11708 |
| 401 | 20230706 | 121700 | 1338698740 | 7750 | 7740 | 7750 | 7740 | 16 |
| 402 | 20230706 | 121600 | 1338574870 | 7750 | 7750 | 7750 | 7750 | 0 |
| 403 | 20230706 | 121500 | 1338574870 | 7750 | 7750 | 7750 | 7750 | 10 |
| 404 | 20230706 | 121400 | 1338497370 | 7750 | 7750 | 7750 | 7750 | 10 |
| 405 | 20230706 | 121300 | 1338419870 | 7750 | 7750 | 7750 | 7750 | 4 |
| 406 | 20230706 | 121200 | 1338388870 | 7760 | 7750 | 7760 | 7750 | 27 |
| 407 | 20230706 | 121100 | 1338179550 | 7760 | 7750 | 7760 | 7750 | 68 |
| 408 | 20230706 | 121000 | 1337652540 | 7760 | 7760 | 7760 | 7760 | 0 |
| 409 | 20230706 | 120900 | 1337652540 | 7760 | 7760 | 7760 | 7760 | 9 |
| 410 | 20230706 | 120800 | 1337582700 | 7760 | 7760 | 7760 | 7760 | 14 |
| 411 | 20230706 | 120700 | 1337474060 | 7760 | 7760 | 7760 | 7760 | 4 |
| 412 | 20230706 | 120600 | 1337443020 | 7760 | 7750 | 7760 | 7750 | 1830 |
| 413 | 20230706 | 120500 | 1323246100 | 7760 | 7760 | 7760 | 7760 | 100 |
| 414 | 20230706 | 120400 | 1322470100 | 7750 | 7750 | 7750 | 7750 | 0 |
| 415 | 20230706 | 120300 | 1322470100 | 7750 | 7760 | 7760 | 7750 | 2626 |
| 416 | 20230706 | 120200 | 1302116960 | 7760 | 7760 | 7760 | 7760 | 337 |
| 417 | 20230706 | 120100 | 1299501840 | 7760 | 7760 | 7760 | 7760 | 0 |
| 418 | 20230706 | 120000 | 1299501840 | 7760 | 7760 | 7760 | 7760 | 113 |
| 419 | 20230706 | 115900 | 1298624960 | 7760 | 7760 | 7760 | 7760 | 0 |
| 420 | 20230706 | 115800 | 1298624960 | 7760 | 7760 | 7760 | 7760 | 0 |
| 421 | 20230706 | 115700 | 1298624960 | 7760 | 7760 | 7760 | 7760 | 50 |
| 422 | 20230706 | 115600 | 1298236960 | 7750 | 7750 | 7750 | 7750 | 44 |
| 423 | 20230706 | 115500 | 1297895960 | 7750 | 7760 | 7760 | 7750 | 1822 |
| 424 | 20230706 | 115400 | 1283775240 | 7760 | 7760 | 7760 | 7760 | 854 |
| 425 | 20230706 | 115300 | 1277148200 | 7760 | 7750 | 7770 | 7750 | 799 |
| 426 | 20230706 | 115200 | 1270955450 | 7750 | 7750 | 7750 | 7750 | 0 |
| 427 | 20230706 | 115100 | 1270955450 | 7750 | 7750 | 7750 | 7750 | 0 |
| 428 | 20230706 | 115000 | 1270955450 | 7750 | 7760 | 7760 | 7750 | 40 |
| 429 | 20230706 | 114900 | 1270645230 | 7770 | 7770 | 7770 | 7770 | 1 |
| 430 | 20230706 | 114800 | 1270637460 | 7770 | 7750 | 7770 | 7750 | 2 |
| 431 | 20230706 | 114700 | 1270621940 | 7750 | 7760 | 7760 | 7750 | 1000 |
| 432 | 20230706 | 114600 | 1262868450 | 7760 | 7770 | 7770 | 7760 | 154 |
| 433 | 20230706 | 114500 | 1261672910 | 7770 | 7770 | 7770 | 7770 | 51 |
| 434 | 20230706 | 114400 | 1261276640 | 7760 | 7760 | 7760 | 7760 | 3 |
| 435 | 20230706 | 114300 | 1261253360 | 7760 | 7760 | 7760 | 7760 | 0 |
| 436 | 20230706 | 114200 | 1261253360 | 7760 | 7760 | 7760 | 7760 | 53 |
| 437 | 20230706 | 114100 | 1260842080 | 7750 | 7750 | 7760 | 7750 | 63 |
| 438 | 20230706 | 114000 | 1260353810 | 7750 | 7760 | 7760 | 7750 | 582 |
| 439 | 20230706 | 113900 | 1255840910 | 7760 | 7760 | 7760 | 7760 | 50 |
| 440 | 20230706 | 113800 | 1255452910 | 7760 | 7760 | 7760 | 7760 | 11 |
| 441 | 20230706 | 113700 | 1255367550 | 7760 | 7760 | 7760 | 7760 | 0 |
| 442 | 20230706 | 113600 | 1255367550 | 7760 | 7750 | 7760 | 7750 | 501 |
| 443 | 20230706 | 113500 | 1251482290 | 7750 | 7760 | 7760 | 7750 | 302 |
| 444 | 20230706 | 113400 | 1249141770 | 7760 | 7760 | 7760 | 7760 | 15 |
| 445 | 20230706 | 113300 | 1249025370 | 7760 | 7760 | 7760 | 7760 | 1 |
| 446 | 20230706 | 113200 | 1249017610 | 7760 | 7760 | 7760 | 7760 | 332 |
| 447 | 20230706 | 113100 | 1246441290 | 7770 | 7770 | 7770 | 7770 | 0 |
| 448 | 20230706 | 113000 | 1246441290 | 7770 | 7770 | 7770 | 7770 | 147 |
| 449 | 20230706 | 112900 | 1245299100 | 7770 | 7770 | 7770 | 7770 | 54 |
| 450 | 20230706 | 112800 | 1244879520 | 7770 | 7770 | 7770 | 7770 | 0 |
| 451 | 20230706 | 112700 | 1244879520 | 7770 | 7770 | 7770 | 7770 | 5 |
| 452 | 20230706 | 112600 | 1244840670 | 7760 | 7760 | 7760 | 7760 | 1 |
| 453 | 20230706 | 112500 | 1244832910 | 7760 | 7770 | 7770 | 7760 | 996 |
| 454 | 20230706 | 112400 | 1237103940 | 7770 | 7770 | 7770 | 7770 | 0 |
| 455 | 20230706 | 112300 | 1237103940 | 7770 | 7770 | 7770 | 7770 | 10 |
| 456 | 20230706 | 112200 | 1237026240 | 7770 | 7770 | 7770 | 7770 | 38 |
| 457 | 20230706 | 112100 | 1236730980 | 7770 | 7770 | 7770 | 7770 | 214 |
| 458 | 20230706 | 112000 | 1235068200 | 7770 | 7770 | 7770 | 7770 | 186 |
| 459 | 20230706 | 111900 | 1233622980 | 7770 | 7770 | 7770 | 7770 | 260 |
| 460 | 20230706 | 111800 | 1231602780 | 7780 | 7770 | 7780 | 7770 | 317 |
| 461 | 20230706 | 111700 | 1229139590 | 7770 | 7770 | 7770 | 7770 | 0 |
| 462 | 20230706 | 111600 | 1229139590 | 7770 | 7770 | 7770 | 7770 | 788 |
| 463 | 20230706 | 111500 | 1223016830 | 7770 | 7770 | 7770 | 7770 | 0 |
| 464 | 20230706 | 111400 | 1223016830 | 7770 | 7770 | 7770 | 7770 | 100 |
| 465 | 20230706 | 111300 | 1222239830 | 7760 | 7750 | 7760 | 7750 | 235 |
| 466 | 20230706 | 111200 | 1220416240 | 7750 | 7760 | 7760 | 7750 | 26 |
| 467 | 20230706 | 111100 | 1220214680 | 7760 | 7760 | 7760 | 7760 | 773 |
| 468 | 20230706 | 111000 | 1214216200 | 7770 | 7770 | 7770 | 7770 | 0 |
| 469 | 20230706 | 110900 | 1214216200 | 7770 | 7770 | 7770 | 7770 | 28 |
| 470 | 20230706 | 110800 | 1213998640 | 7760 | 7760 | 7760 | 7760 | 0 |
| 471 | 20230706 | 110700 | 1213998640 | 7760 | 7760 | 7760 | 7760 | 0 |
| 472 | 20230706 | 110600 | 1213998640 | 7760 | 7760 | 7760 | 7760 | 1495 |
| 473 | 20230706 | 110500 | 1202397440 | 7770 | 7760 | 7770 | 7760 | 1025 |
| 474 | 20230706 | 110400 | 1194438440 | 7760 | 7770 | 7770 | 7760 | 636 |
| 475 | 20230706 | 110300 | 1189502620 | 7770 | 7770 | 7770 | 7770 | 0 |
| 476 | 20230706 | 110200 | 1189502620 | 7770 | 7770 | 7770 | 7770 | 123 |
| 477 | 20230706 | 110100 | 1188546910 | 7770 | 7770 | 7770 | 7760 | 408 |
| 478 | 20230706 | 110000 | 1185378180 | 7770 | 7770 | 7770 | 7770 | 50 |
| 479 | 20230706 | 105900 | 1184989680 | 7760 | 7770 | 7770 | 7760 | 1878 |
| 480 | 20230706 | 105800 | 1170414250 | 7770 | 7770 | 7770 | 7770 | 70 |
| 481 | 20230706 | 105700 | 1169870350 | 7770 | 7770 | 7770 | 7770 | 1189 |
| 482 | 20230706 | 105600 | 1160631820 | 7770 | 7790 | 7790 | 7770 | 933 |
| 483 | 20230706 | 105500 | 1153376060 | 7790 | 7780 | 7790 | 7780 | 110 |
| 484 | 20230706 | 105400 | 1152520170 | 7810 | 7800 | 7810 | 7790 | 1030 |
| 485 | 20230706 | 105300 | 1144489720 | 7800 | 7800 | 7800 | 7800 | 7 |
| 486 | 20230706 | 105200 | 1144435120 | 7800 | 7800 | 7800 | 7800 | 195 |
| 487 | 20230706 | 105100 | 1142914120 | 7800 | 7800 | 7800 | 7800 | 0 |
| 488 | 20230706 | 105000 | 1142914120 | 7800 | 7800 | 7800 | 7800 | 4 |
| 489 | 20230706 | 104900 | 1142882920 | 7840 | 7840 | 7840 | 7840 | 0 |
| 490 | 20230706 | 104800 | 1142882920 | 7840 | 7810 | 7840 | 7810 | 100 |
| 491 | 20230706 | 104700 | 1142098950 | 7840 | 7840 | 7840 | 7840 | 1 |
| 492 | 20230706 | 104600 | 1142091110 | 7810 | 7840 | 7840 | 7810 | 1119 |
| 493 | 20230706 | 104500 | 1133337640 | 7840 | 7840 | 7840 | 7840 | 160 |
| 494 | 20230706 | 104400 | 1132083240 | 7840 | 7840 | 7840 | 7840 | 52 |
| 495 | 20230706 | 104300 | 1131675560 | 7840 | 7840 | 7840 | 7840 | 0 |
| 496 | 20230706 | 104200 | 1131675560 | 7840 | 7840 | 7840 | 7840 | 5 |
| 497 | 20230706 | 104100 | 1131636360 | 7840 | 7830 | 7840 | 7830 | 51 |
| 498 | 20230706 | 104000 | 1131236930 | 7840 | 7840 | 7840 | 7840 | 14 |
| 499 | 20230706 | 103900 | 1131127170 | 7830 | 7830 | 7840 | 7830 | 198 |
| 500 | 20230706 | 103800 | 1129576030 | 7840 | 7840 | 7840 | 7840 | 133 |
| 501 | 20230706 | 103700 | 1128533310 | 7840 | 7840 | 7840 | 7840 | 3 |
| 502 | 20230706 | 103600 | 1128509790 | 7840 | 7830 | 7840 | 7830 | 301 |
| 503 | 20230706 | 103500 | 1126152950 | 7840 | 7840 | 7840 | 7840 | 0 |
| 504 | 20230706 | 103400 | 1126152950 | 7840 | 7830 | 7840 | 7830 | 107 |
| 505 | 20230706 | 103300 | 1125315040 | 7830 | 7840 | 7840 | 7830 | 38 |
| 506 | 20230706 | 103200 | 1125017150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 507 | 20230706 | 103100 | 1125017150 | 7810 | 7810 | 7810 | 7810 | 200 |
| 508 | 20230706 | 103000 | 1123455150 | 7800 | 7810 | 7810 | 7800 | 55 |
| 509 | 20230706 | 102900 | 1123026130 | 7800 | 7820 | 7820 | 7800 | 950 |
| 510 | 20230706 | 102800 | 1115612850 | 7810 | 7810 | 7810 | 7800 | 969 |
| 511 | 20230706 | 102700 | 1108044970 | 7810 | 7830 | 7840 | 7810 | 1215 |
| 512 | 20230706 | 102600 | 1098525950 | 7830 | 7830 | 7830 | 7830 | 223 |
| 513 | 20230706 | 102500 | 1096779860 | 7830 | 7830 | 7830 | 7830 | 1527 |
| 514 | 20230706 | 102400 | 1084823450 | 7830 | 7810 | 7830 | 7810 | 469 |
| 515 | 20230706 | 102300 | 1081152100 | 7810 | 7810 | 7810 | 7810 | 11 |
| 516 | 20230706 | 102200 | 1081066190 | 7790 | 7810 | 7810 | 7790 | 16 |
| 517 | 20230706 | 102100 | 1080941350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 518 | 20230706 | 102000 | 1080941350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 519 | 20230706 | 101900 | 1080941350 | 7810 | 7780 | 7820 | 7780 | 435 |
| 520 | 20230706 | 101800 | 1077541670 | 7790 | 7790 | 7790 | 7790 | 106 |
| 521 | 20230706 | 101700 | 1076715930 | 7770 | 7770 | 7770 | 7770 | 30 |
| 522 | 20230706 | 101600 | 1076482830 | 7770 | 7770 | 7770 | 7770 | 110 |
| 523 | 20230706 | 101500 | 1075628130 | 7770 | 7770 | 7770 | 7770 | 242 |
| 524 | 20230706 | 101400 | 1073747790 | 7760 | 7770 | 7770 | 7760 | 85 |
| 525 | 20230706 | 101300 | 1073087540 | 7760 | 7770 | 7800 | 7760 | 2489 |
| 526 | 20230706 | 101200 | 1053748680 | 7770 | 7770 | 7770 | 7770 | 606 |
| 527 | 20230706 | 101100 | 1049040060 | 7770 | 7770 | 7770 | 7770 | 22 |
| 528 | 20230706 | 101000 | 1048869120 | 7770 | 7780 | 7780 | 7770 | 892 |
| 529 | 20230706 | 100900 | 1041937780 | 7780 | 7780 | 7780 | 7780 | 1171 |
| 530 | 20230706 | 100800 | 1032827400 | 7780 | 7800 | 7800 | 7780 | 2472 |
| 531 | 20230706 | 100700 | 1013592030 | 7790 | 7790 | 7800 | 7790 | 12 |
| 532 | 20230706 | 100600 | 1013498490 | 7780 | 7780 | 7780 | 7780 | 102 |
| 533 | 20230706 | 100500 | 1012704930 | 7780 | 7780 | 7780 | 7780 | 7 |
| 534 | 20230706 | 100400 | 1012650470 | 7780 | 7780 | 7780 | 7780 | 432 |
| 535 | 20230706 | 100300 | 1009289510 | 7780 | 7780 | 7780 | 7780 | 20 |
| 536 | 20230706 | 100200 | 1009133910 | 7780 | 7790 | 7790 | 7780 | 1106 |
| 537 | 20230706 | 100100 | 1000518620 | 7800 | 7820 | 7830 | 7800 | 678 |
| 538 | 20230706 | 100000 | 995225120 | 7800 | 7800 | 7800 | 7800 | 80 |
| 539 | 20230706 | 095900 | 994601120 | 7800 | 7800 | 7800 | 7800 | 1001 |
| 540 | 20230706 | 095800 | 986793320 | 7820 | 7810 | 7820 | 7800 | 205 |
| 541 | 20230706 | 095700 | 985194120 | 7800 | 7760 | 7810 | 7760 | 1661 |
| 542 | 20230706 | 095600 | 972263470 | 7770 | 7770 | 7770 | 7770 | 180 |
| 543 | 20230706 | 095500 | 970864870 | 7770 | 7770 | 7770 | 7770 | 0 |
| 544 | 20230706 | 095400 | 970864870 | 7770 | 7790 | 7800 | 7770 | 1317 |
| 545 | 20230706 | 095300 | 960617760 | 7800 | 7780 | 7800 | 7760 | 1285 |
| 546 | 20230706 | 095200 | 950625920 | 7780 | 7800 | 7800 | 7780 | 1063 |
| 547 | 20230706 | 095100 | 942334780 | 7790 | 7800 | 7810 | 7780 | 503 |
| 548 | 20230706 | 095000 | 938414590 | 7800 | 7810 | 7810 | 7800 | 328 |
| 549 | 20230706 | 094900 | 935855240 | 7810 | 7810 | 7810 | 7800 | 267 |
| 550 | 20230706 | 094800 | 933772450 | 7800 | 7800 | 7800 | 7800 | 1282 |
| 551 | 20230706 | 094700 | 923772850 | 7810 | 7780 | 7810 | 7780 | 3176 |
| 552 | 20230706 | 094600 | 899018870 | 7780 | 7790 | 7790 | 7780 | 171 |
| 553 | 20230706 | 094500 | 897688020 | 7790 | 7780 | 7790 | 7780 | 108 |
| 554 | 20230706 | 094400 | 896847240 | 7780 | 7800 | 7800 | 7780 | 369 |
| 555 | 20230706 | 094300 | 893969880 | 7820 | 7810 | 7820 | 7810 | 2173 |
| 556 | 20230706 | 094200 | 876977120 | 7820 | 7820 | 7820 | 7820 | 1 |
| 557 | 20230706 | 094100 | 876969300 | 7770 | 7820 | 7830 | 7770 | 1612 |
| 558 | 20230706 | 094000 | 864404650 | 7820 | 7790 | 7820 | 7770 | 657 |
| 559 | 20230706 | 093900 | 859288180 | 7820 | 7820 | 7830 | 7770 | 623 |
| 560 | 20230706 | 093800 | 854440740 | 7810 | 7810 | 7810 | 7770 | 351 |
| 561 | 20230706 | 093700 | 851710270 | 7790 | 7770 | 7790 | 7760 | 6676 |
| 562 | 20230706 | 093600 | 799864820 | 7820 | 7780 | 7820 | 7770 | 2731 |
| 563 | 20230706 | 093500 | 778620330 | 7770 | 7810 | 7810 | 7770 | 382 |
| 564 | 20230706 | 093400 | 775640990 | 7810 | 7770 | 7820 | 7760 | 2368 |
| 565 | 20230706 | 093300 | 757198710 | 7760 | 7760 | 7770 | 7750 | 454 |
| 566 | 20230706 | 093200 | 753675210 | 7760 | 7760 | 7760 | 7750 | 923 |
| 567 | 20230706 | 093100 | 746512820 | 7760 | 7760 | 7810 | 7760 | 1126 |
| 568 | 20230706 | 093000 | 737774370 | 7770 | 7750 | 7770 | 7750 | 657 |
| 569 | 20230706 | 092900 | 732674290 | 7760 | 7770 | 7780 | 7750 | 1681 |
| 570 | 20230706 | 092800 | 719624960 | 7770 | 7770 | 7800 | 7760 | 1384 |
| 571 | 20230706 | 092700 | 708857110 | 7770 | 7800 | 7800 | 7770 | 2884 |
| 572 | 20230706 | 092600 | 686367440 | 7840 | 7780 | 7840 | 7750 | 1627 |
| 573 | 20230706 | 092500 | 673700360 | 7750 | 7750 | 7780 | 7750 | 2555 |
| 574 | 20230706 | 092400 | 653898840 | 7750 | 7780 | 7810 | 7750 | 6874 |
| 575 | 20230706 | 092300 | 600559180 | 7780 | 7830 | 7830 | 7780 | 907 |
| 576 | 20230706 | 092200 | 593491970 | 7830 | 7800 | 7840 | 7800 | 1651 |
| 577 | 20230706 | 092100 | 580598220 | 7800 | 7870 | 7890 | 7800 | 2416 |
| 578 | 20230706 | 092000 | 561644510 | 7870 | 7880 | 7900 | 7810 | 3106 |
| 579 | 20230706 | 091900 | 537193730 | 7880 | 7830 | 7880 | 7820 | 888 |
| 580 | 20230706 | 091800 | 530228690 | 7820 | 7820 | 7820 | 7810 | 1431 |
| 581 | 20230706 | 091700 | 519047350 | 7840 | 7870 | 7870 | 7840 | 720 |
| 582 | 20230706 | 091600 | 513385650 | 7880 | 7870 | 7890 | 7870 | 651 |
| 583 | 20230706 | 091500 | 508252330 | 7870 | 7890 | 7900 | 7870 | 2046 |
| 584 | 20230706 | 091400 | 492114080 | 7880 | 7870 | 7890 | 7860 | 696 |
| 585 | 20230706 | 091300 | 486628640 | 7870 | 7800 | 7880 | 7800 | 3175 |
| 586 | 20230706 | 091200 | 461766820 | 7800 | 7790 | 7800 | 7790 | 1184 |
| 587 | 20230706 | 091100 | 452541720 | 7790 | 7790 | 7800 | 7790 | 600 |
| 588 | 20230706 | 091000 | 447867710 | 7790 | 7790 | 7830 | 7750 | 10470 |
| 589 | 20230706 | 090900 | 366296450 | 7790 | 7790 | 7790 | 7750 | 942 |
| 590 | 20230706 | 090800 | 358962390 | 7790 | 7760 | 7790 | 7740 | 2745 |
| 591 | 20230706 | 090700 | 337618140 | 7760 | 7770 | 7770 | 7750 | 630 |
| 592 | 20230706 | 090600 | 332730500 | 7760 | 7790 | 7790 | 7760 | 127 |
| 593 | 20230706 | 090500 | 331741470 | 7790 | 7720 | 7800 | 7690 | 6855 |
| 594 | 20230706 | 090400 | 278972060 | 7720 | 7710 | 7750 | 7700 | 6492 |
| 595 | 20230706 | 090300 | 228754630 | 7720 | 7750 | 7750 | 7700 | 17430 |
| 596 | 20230706 | 090200 | 94151760 | 7750 | 7790 | 7790 | 7750 | 9961 |
| 597 | 20230706 | 090100 | 16780320 | 7790 | 7780 | 7790 | 7780 | 432 |
| 598 | 20230706 | 090000 | 13418240 | 7780 | 7780 | 7810 | 7770 | 1723 |