31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 3 | 20230711 | 191800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20230711 | 191700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20230711 | 191600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20230711 | 191500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20230711 | 191400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20230711 | 191300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20230711 | 191200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20230711 | 191100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20230711 | 191000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20230711 | 190900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20230711 | 190800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20230711 | 190700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20230711 | 190600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20230711 | 190500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20230711 | 190400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20230711 | 190300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20230711 | 190200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20230711 | 190100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20230711 | 190000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20230711 | 185900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20230711 | 185800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20230711 | 185700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20230711 | 185600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20230711 | 185500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20230711 | 185400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20230711 | 185300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20230711 | 185200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20230711 | 185100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20230711 | 185000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20230711 | 184900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 33 | 20230711 | 184800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20230711 | 184700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20230711 | 184600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20230711 | 184500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20230711 | 184400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20230711 | 184300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20230711 | 184200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20230711 | 184100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20230711 | 184000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20230711 | 183900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20230711 | 183800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20230711 | 183700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20230711 | 183600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20230711 | 183500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20230711 | 183400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20230711 | 183300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20230711 | 183200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20230711 | 183100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20230711 | 183000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20230711 | 182900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20230711 | 182800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20230711 | 182700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20230711 | 182600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20230711 | 182500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20230711 | 182400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20230711 | 182300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20230711 | 182200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20230711 | 182100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20230711 | 182000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20230711 | 181900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 63 | 20230711 | 181800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20230711 | 181700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20230711 | 181600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20230711 | 181500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20230711 | 181400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20230711 | 181300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20230711 | 181200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20230711 | 181100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20230711 | 181000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20230711 | 180900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20230711 | 180800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20230711 | 180700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20230711 | 180600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20230711 | 180500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20230711 | 180400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20230711 | 180300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20230711 | 180200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20230711 | 180100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20230711 | 180000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20230711 | 175900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20230711 | 175800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20230711 | 175700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20230711 | 175600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20230711 | 175500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20230711 | 175400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20230711 | 175300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20230711 | 175200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20230711 | 175100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20230711 | 175000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20230711 | 174900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 93 | 20230711 | 174800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20230711 | 174700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20230711 | 174600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20230711 | 174500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20230711 | 174400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20230711 | 174300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20230711 | 174200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20230711 | 174100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20230711 | 174000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20230711 | 173900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20230711 | 173800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20230711 | 173700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20230711 | 173600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20230711 | 173500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20230711 | 173400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20230711 | 173300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20230711 | 173200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20230711 | 173100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20230711 | 173000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20230711 | 172900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20230711 | 172800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20230711 | 172700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20230711 | 172600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20230711 | 172500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20230711 | 172400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20230711 | 172300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20230711 | 172200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20230711 | 172100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20230711 | 172000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20230711 | 171900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 123 | 20230711 | 171800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20230711 | 171700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20230711 | 171600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20230711 | 171500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20230711 | 171400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20230711 | 171300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20230711 | 171200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20230711 | 171100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20230711 | 171000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20230711 | 170900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20230711 | 170800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20230711 | 170700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20230711 | 170600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20230711 | 170500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20230711 | 170400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20230711 | 170300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20230711 | 170200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20230711 | 170100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20230711 | 170000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20230711 | 165900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20230711 | 165800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20230711 | 165700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20230711 | 165600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20230711 | 165500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20230711 | 165400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20230711 | 165300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20230711 | 165200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20230711 | 165100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20230711 | 165000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20230711 | 164900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 153 | 20230711 | 164800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20230711 | 164700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20230711 | 164600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20230711 | 164500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20230711 | 164400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20230711 | 164300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20230711 | 164200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20230711 | 164100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20230711 | 164000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20230711 | 163900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20230711 | 163800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20230711 | 163700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20230711 | 163600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20230711 | 163500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20230711 | 163400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20230711 | 163300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20230711 | 163200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20230711 | 163100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20230711 | 163000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20230711 | 162900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20230711 | 162800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20230711 | 162700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20230711 | 162600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20230711 | 162500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20230711 | 162400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20230711 | 162300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20230711 | 162200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20230711 | 162100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20230711 | 162000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20230711 | 161900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 183 | 20230711 | 161800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20230711 | 161700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20230711 | 161600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20230711 | 161500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20230711 | 161400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20230711 | 161300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20230711 | 161200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20230711 | 161100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20230711 | 161000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20230711 | 160900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20230711 | 160800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20230711 | 160700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20230711 | 160600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20230711 | 160500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20230711 | 160400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20230711 | 160300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20230711 | 160200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20230711 | 160100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20230711 | 160000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20230711 | 155900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20230711 | 155800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20230711 | 155700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20230711 | 155600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20230711 | 155500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20230711 | 155400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20230711 | 155300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20230711 | 155200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20230711 | 155100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20230711 | 155000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20230711 | 154900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 213 | 20230711 | 154800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20230711 | 154700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20230711 | 154600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20230711 | 154500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20230711 | 154400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20230711 | 154300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20230711 | 154200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20230711 | 154100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20230711 | 154000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20230711 | 153900 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20230711 | 153800 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20230711 | 153700 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20230711 | 153600 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 226 | 20230711 | 153500 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 227 | 20230711 | 153400 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 228 | 20230711 | 153300 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 229 | 20230711 | 153200 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 230 | 20230711 | 153100 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 231 | 20230711 | 153000 | 4836342490 | 6820 | 6820 | 6820 | 6820 | 18337 |
| 232 | 20230711 | 152900 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 233 | 20230711 | 152800 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 234 | 20230711 | 152700 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 235 | 20230711 | 152600 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 236 | 20230711 | 152500 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 237 | 20230711 | 152400 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 238 | 20230711 | 152300 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 239 | 20230711 | 152200 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 240 | 20230711 | 152100 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 241 | 20230711 | 152000 | 4711284150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 242 | 20230711 | 151900 | 4711284150 | 6820 | 6820 | 6820 | 6800 | 6557 |
| 243 | 20230711 | 151800 | 4666617670 | 6810 | 6820 | 6820 | 6810 | 2454 |
| 244 | 20230711 | 151700 | 4649904670 | 6820 | 6810 | 6820 | 6810 | 4465 |
| 245 | 20230711 | 151600 | 4619479850 | 6820 | 6810 | 6820 | 6810 | 1559 |
| 246 | 20230711 | 151500 | 4608847480 | 6820 | 6820 | 6820 | 6820 | 318 |
| 247 | 20230711 | 151400 | 4606678720 | 6810 | 6820 | 6820 | 6810 | 278 |
| 248 | 20230711 | 151300 | 4604785520 | 6820 | 6810 | 6820 | 6810 | 804 |
| 249 | 20230711 | 151200 | 4599309990 | 6820 | 6800 | 6820 | 6800 | 3223 |
| 250 | 20230711 | 151100 | 4577344670 | 6810 | 6810 | 6820 | 6800 | 893 |
| 251 | 20230711 | 151000 | 4571266560 | 6810 | 6810 | 6810 | 6800 | 8 |
| 252 | 20230711 | 150900 | 4571212090 | 6810 | 6810 | 6820 | 6810 | 34 |
| 253 | 20230711 | 150800 | 4570980520 | 6810 | 6820 | 6820 | 6800 | 3113 |
| 254 | 20230711 | 150700 | 4549806550 | 6820 | 6800 | 6820 | 6800 | 669 |
| 255 | 20230711 | 150600 | 4545250900 | 6810 | 6810 | 6810 | 6810 | 1 |
| 256 | 20230711 | 150500 | 4545244090 | 6810 | 6810 | 6810 | 6800 | 3045 |
| 257 | 20230711 | 150400 | 4524537640 | 6810 | 6810 | 6810 | 6810 | 668 |
| 258 | 20230711 | 150300 | 4519988560 | 6820 | 6810 | 6820 | 6810 | 438 |
| 259 | 20230711 | 150200 | 4517005770 | 6820 | 6820 | 6820 | 6810 | 405 |
| 260 | 20230711 | 150100 | 4514246570 | 6820 | 6820 | 6820 | 6800 | 282 |
| 261 | 20230711 | 150000 | 4512326360 | 6800 | 6810 | 6810 | 6800 | 3000 |
| 262 | 20230711 | 145900 | 4491926160 | 6820 | 6800 | 6820 | 6800 | 2577 |
| 263 | 20230711 | 145800 | 4474402500 | 6800 | 6820 | 6820 | 6800 | 924 |
| 264 | 20230711 | 145700 | 4468108890 | 6820 | 6810 | 6820 | 6810 | 1521 |
| 265 | 20230711 | 145600 | 4457746050 | 6800 | 6810 | 6810 | 6800 | 10 |
| 266 | 20230711 | 145500 | 4457677960 | 6810 | 6800 | 6810 | 6800 | 1010 |
| 267 | 20230711 | 145400 | 4450809950 | 6810 | 6810 | 6810 | 6810 | 1 |
| 268 | 20230711 | 145300 | 4450803140 | 6800 | 6800 | 6800 | 6800 | 1290 |
| 269 | 20230711 | 145200 | 4442031140 | 6800 | 6810 | 6810 | 6800 | 2315 |
| 270 | 20230711 | 145100 | 4426284150 | 6810 | 6800 | 6810 | 6800 | 2300 |
| 271 | 20230711 | 145000 | 4410643100 | 6800 | 6820 | 6820 | 6800 | 1034 |
| 272 | 20230711 | 144900 | 4403609190 | 6800 | 6820 | 6820 | 6800 | 2037 |
| 273 | 20230711 | 144800 | 4389754390 | 6820 | 6820 | 6820 | 6820 | 7 |
| 274 | 20230711 | 144700 | 4389706650 | 6820 | 6820 | 6820 | 6820 | 79 |
| 275 | 20230711 | 144600 | 4389167870 | 6820 | 6810 | 6820 | 6810 | 273 |
| 276 | 20230711 | 144500 | 4387307990 | 6810 | 6810 | 6810 | 6810 | 210 |
| 277 | 20230711 | 144400 | 4385877890 | 6800 | 6800 | 6800 | 6800 | 1079 |
| 278 | 20230711 | 144300 | 4378540690 | 6800 | 6820 | 6820 | 6800 | 936 |
| 279 | 20230711 | 144200 | 4372175590 | 6820 | 6810 | 6820 | 6800 | 1230 |
| 280 | 20230711 | 144100 | 4363806990 | 6820 | 6810 | 6820 | 6790 | 6426 |
| 281 | 20230711 | 144000 | 4320107800 | 6800 | 6800 | 6800 | 6800 | 28812 |
| 282 | 20230711 | 143900 | 4124186200 | 6800 | 6790 | 6800 | 6790 | 214 |
| 283 | 20230711 | 143800 | 4122731010 | 6790 | 6800 | 6800 | 6790 | 103 |
| 284 | 20230711 | 143700 | 4122031630 | 6790 | 6800 | 6800 | 6790 | 535 |
| 285 | 20230711 | 143600 | 4118398960 | 6790 | 6800 | 6800 | 6790 | 60 |
| 286 | 20230711 | 143500 | 4117991400 | 6800 | 6800 | 6800 | 6800 | 7 |
| 287 | 20230711 | 143400 | 4117943800 | 6800 | 6790 | 6800 | 6790 | 155 |
| 288 | 20230711 | 143300 | 4116889850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20230711 | 143200 | 4116889850 | 6790 | 6790 | 6790 | 6790 | 825 |
| 290 | 20230711 | 143100 | 4111288100 | 6790 | 6800 | 6800 | 6790 | 59 |
| 291 | 20230711 | 143000 | 4110887400 | 6800 | 6800 | 6800 | 6790 | 386 |
| 292 | 20230711 | 142900 | 4108262900 | 6790 | 6800 | 6800 | 6790 | 96 |
| 293 | 20230711 | 142800 | 4107611030 | 6800 | 6800 | 6800 | 6790 | 45 |
| 294 | 20230711 | 142700 | 4107305430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 295 | 20230711 | 142600 | 4107305430 | 6790 | 6790 | 6790 | 6790 | 199 |
| 296 | 20230711 | 142500 | 4105954220 | 6780 | 6790 | 6790 | 6780 | 2056 |
| 297 | 20230711 | 142400 | 4091998490 | 6790 | 6800 | 6800 | 6790 | 500 |
| 298 | 20230711 | 142300 | 4088601490 | 6800 | 6810 | 6810 | 6800 | 42 |
| 299 | 20230711 | 142200 | 4088315880 | 6780 | 6800 | 6800 | 6780 | 8037 |
| 300 | 20230711 | 142100 | 4033736160 | 6810 | 6810 | 6810 | 6800 | 271 |
| 301 | 20230711 | 142000 | 4031891160 | 6800 | 6800 | 6810 | 6800 | 2569 |
| 302 | 20230711 | 141900 | 4014421910 | 6800 | 6790 | 6800 | 6790 | 210 |
| 303 | 20230711 | 141800 | 4012994990 | 6800 | 6790 | 6800 | 6790 | 1055 |
| 304 | 20230711 | 141700 | 4005830820 | 6790 | 6800 | 6800 | 6790 | 1382 |
| 305 | 20230711 | 141600 | 3996440580 | 6800 | 6820 | 6820 | 6800 | 9060 |
| 306 | 20230711 | 141500 | 3934807680 | 6820 | 6850 | 6850 | 6810 | 2191 |
| 307 | 20230711 | 141400 | 3919859750 | 6840 | 6820 | 6850 | 6820 | 11780 |
| 308 | 20230711 | 141300 | 3839358210 | 6820 | 6820 | 6820 | 6810 | 3863 |
| 309 | 20230711 | 141200 | 3813012560 | 6810 | 6800 | 6810 | 6800 | 1856 |
| 310 | 20230711 | 141100 | 3800374420 | 6800 | 6800 | 6800 | 6800 | 39 |
| 311 | 20230711 | 141000 | 3800109220 | 6800 | 6800 | 6800 | 6800 | 244 |
| 312 | 20230711 | 140900 | 3798450020 | 6800 | 6800 | 6800 | 6800 | 290 |
| 313 | 20230711 | 140800 | 3796478020 | 6810 | 6800 | 6810 | 6800 | 298 |
| 314 | 20230711 | 140700 | 3794451610 | 6810 | 6810 | 6810 | 6810 | 232 |
| 315 | 20230711 | 140600 | 3792871690 | 6810 | 6800 | 6810 | 6790 | 1690 |
| 316 | 20230711 | 140500 | 3781377190 | 6800 | 6800 | 6800 | 6790 | 2819 |
| 317 | 20230711 | 140400 | 3762229390 | 6800 | 6790 | 6800 | 6790 | 155 |
| 318 | 20230711 | 140300 | 3761176890 | 6790 | 6790 | 6790 | 6790 | 50 |
| 319 | 20230711 | 140200 | 3760837390 | 6800 | 6800 | 6800 | 6800 | 523 |
| 320 | 20230711 | 140100 | 3757280990 | 6800 | 6800 | 6800 | 6800 | 547 |
| 321 | 20230711 | 140000 | 3753561390 | 6800 | 6800 | 6800 | 6800 | 170 |
| 322 | 20230711 | 135900 | 3752405390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 323 | 20230711 | 135800 | 3752405390 | 6800 | 6800 | 6800 | 6800 | 29 |
| 324 | 20230711 | 135700 | 3752208190 | 6800 | 6800 | 6810 | 6800 | 2480 |
| 325 | 20230711 | 135600 | 3735344060 | 6800 | 6790 | 6800 | 6790 | 130 |
| 326 | 20230711 | 135500 | 3734460360 | 6790 | 6800 | 6800 | 6790 | 1201 |
| 327 | 20230711 | 135400 | 3726303570 | 6790 | 6790 | 6790 | 6790 | 0 |
| 328 | 20230711 | 135300 | 3726303570 | 6790 | 6790 | 6790 | 6790 | 1472 |
| 329 | 20230711 | 135200 | 3716308690 | 6790 | 6790 | 6790 | 6790 | 90 |
| 330 | 20230711 | 135100 | 3715697590 | 6790 | 6790 | 6790 | 6790 | 59 |
| 331 | 20230711 | 135000 | 3715296980 | 6780 | 6780 | 6780 | 6780 | 264 |
| 332 | 20230711 | 134900 | 3713507060 | 6800 | 6800 | 6800 | 6800 | 83 |
| 333 | 20230711 | 134800 | 3712942660 | 6800 | 6790 | 6800 | 6790 | 606 |
| 334 | 20230711 | 134700 | 3708823550 | 6780 | 6780 | 6780 | 6780 | 0 |
| 335 | 20230711 | 134600 | 3708823550 | 6780 | 6790 | 6790 | 6780 | 1238 |
| 336 | 20230711 | 134500 | 3700417820 | 6790 | 6790 | 6790 | 6790 | 281 |
| 337 | 20230711 | 134400 | 3698509830 | 6780 | 6780 | 6780 | 6770 | 1037 |
| 338 | 20230711 | 134300 | 3691481920 | 6780 | 6780 | 6780 | 6770 | 391 |
| 339 | 20230711 | 134200 | 3688833880 | 6780 | 6780 | 6780 | 6780 | 310 |
| 340 | 20230711 | 134100 | 3686732080 | 6780 | 6780 | 6780 | 6780 | 116 |
| 341 | 20230711 | 134000 | 3685945600 | 6770 | 6780 | 6780 | 6770 | 2521 |
| 342 | 20230711 | 133900 | 3668854020 | 6780 | 6790 | 6790 | 6780 | 18 |
| 343 | 20230711 | 133800 | 3668731810 | 6780 | 6790 | 6790 | 6780 | 207 |
| 344 | 20230711 | 133700 | 3667328280 | 6790 | 6790 | 6790 | 6790 | 87 |
| 345 | 20230711 | 133600 | 3666737550 | 6790 | 6790 | 6790 | 6790 | 612 |
| 346 | 20230711 | 133500 | 3662582070 | 6790 | 6790 | 6790 | 6780 | 427 |
| 347 | 20230711 | 133400 | 3659682970 | 6780 | 6790 | 6790 | 6780 | 33 |
| 348 | 20230711 | 133300 | 3659459000 | 6790 | 6790 | 6790 | 6790 | 6 |
| 349 | 20230711 | 133200 | 3659418260 | 6780 | 6790 | 6790 | 6780 | 297 |
| 350 | 20230711 | 133100 | 3657404580 | 6790 | 6790 | 6790 | 6780 | 1632 |
| 351 | 20230711 | 133000 | 3646330020 | 6790 | 6790 | 6790 | 6790 | 0 |
| 352 | 20230711 | 132900 | 3646330020 | 6790 | 6790 | 6790 | 6790 | 521 |
| 353 | 20230711 | 132800 | 3642792430 | 6800 | 6800 | 6800 | 6800 | 88 |
| 354 | 20230711 | 132700 | 3642194030 | 6790 | 6800 | 6800 | 6790 | 230 |
| 355 | 20230711 | 132600 | 3640632210 | 6790 | 6800 | 6800 | 6790 | 40 |
| 356 | 20230711 | 132500 | 3640360220 | 6800 | 6790 | 6800 | 6790 | 2554 |
| 357 | 20230711 | 132400 | 3623000310 | 6790 | 6790 | 6790 | 6790 | 1 |
| 358 | 20230711 | 132300 | 3622993520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 359 | 20230711 | 132200 | 3622993520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 360 | 20230711 | 132100 | 3622993520 | 6790 | 6790 | 6790 | 6780 | 1365 |
| 361 | 20230711 | 132000 | 3613732870 | 6790 | 6790 | 6790 | 6780 | 528 |
| 362 | 20230711 | 131900 | 3610147850 | 6790 | 6790 | 6790 | 6790 | 39 |
| 363 | 20230711 | 131800 | 3609883040 | 6790 | 6790 | 6790 | 6790 | 608 |
| 364 | 20230711 | 131700 | 3605754720 | 6790 | 6790 | 6790 | 6790 | 0 |
| 365 | 20230711 | 131600 | 3605754720 | 6790 | 6790 | 6790 | 6790 | 32 |
| 366 | 20230711 | 131500 | 3605537440 | 6790 | 6790 | 6790 | 6790 | 26 |
| 367 | 20230711 | 131400 | 3605360900 | 6790 | 6790 | 6790 | 6790 | 39 |
| 368 | 20230711 | 131300 | 3605096090 | 6790 | 6800 | 6800 | 6790 | 693 |
| 369 | 20230711 | 131200 | 3600390610 | 6800 | 6790 | 6800 | 6790 | 24 |
| 370 | 20230711 | 131100 | 3600227440 | 6790 | 6800 | 6800 | 6790 | 35 |
| 371 | 20230711 | 131000 | 3599989780 | 6800 | 6800 | 6800 | 6800 | 48 |
| 372 | 20230711 | 130900 | 3599663380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 373 | 20230711 | 130800 | 3599663380 | 6800 | 6800 | 6800 | 6800 | 101 |
| 374 | 20230711 | 130700 | 3598976580 | 6800 | 6800 | 6800 | 6800 | 1080 |
| 375 | 20230711 | 130600 | 3591632580 | 6790 | 6790 | 6790 | 6790 | 50 |
| 376 | 20230711 | 130500 | 3591293080 | 6780 | 6790 | 6790 | 6780 | 203 |
| 377 | 20230711 | 130400 | 3589915130 | 6790 | 6790 | 6790 | 6790 | 60 |
| 378 | 20230711 | 130300 | 3589507730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 379 | 20230711 | 130200 | 3589507730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 380 | 20230711 | 130100 | 3589507730 | 6780 | 6790 | 6790 | 6780 | 1956 |
| 381 | 20230711 | 130000 | 3576238410 | 6800 | 6800 | 6800 | 6790 | 9 |
| 382 | 20230711 | 125900 | 3576177280 | 6770 | 6780 | 6780 | 6770 | 855 |
| 383 | 20230711 | 125800 | 3570386560 | 6780 | 6800 | 6800 | 6780 | 12796 |
| 384 | 20230711 | 125700 | 3483572080 | 6800 | 6800 | 6800 | 6800 | 1034 |
| 385 | 20230711 | 125600 | 3476540880 | 6790 | 6800 | 6800 | 6790 | 1412 |
| 386 | 20230711 | 125500 | 3466941370 | 6800 | 6800 | 6800 | 6800 | 45 |
| 387 | 20230711 | 125400 | 3466635370 | 6790 | 6800 | 6800 | 6790 | 3032 |
| 388 | 20230711 | 125300 | 3446019240 | 6800 | 6800 | 6800 | 6800 | 1613 |
| 389 | 20230711 | 125200 | 3435050840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 390 | 20230711 | 125100 | 3435050840 | 6800 | 6790 | 6800 | 6790 | 5 |
| 391 | 20230711 | 125000 | 3435016880 | 6790 | 6790 | 6790 | 6790 | 370 |
| 392 | 20230711 | 124900 | 3432504580 | 6800 | 6800 | 6800 | 6800 | 10 |
| 393 | 20230711 | 124800 | 3432436580 | 6800 | 6800 | 6800 | 6790 | 3 |
| 394 | 20230711 | 124700 | 3432416190 | 6790 | 6790 | 6790 | 6790 | 5 |
| 395 | 20230711 | 124600 | 3432382240 | 6790 | 6790 | 6790 | 6790 | 21 |
| 396 | 20230711 | 124500 | 3432239650 | 6790 | 6790 | 6790 | 6790 | 1223 |
| 397 | 20230711 | 124400 | 3423935480 | 6790 | 6800 | 6800 | 6790 | 495 |
| 398 | 20230711 | 124300 | 3420574130 | 6800 | 6800 | 6800 | 6790 | 162 |
| 399 | 20230711 | 124200 | 3419472890 | 6790 | 6800 | 6800 | 6790 | 1539 |
| 400 | 20230711 | 124100 | 3409022040 | 6800 | 6800 | 6800 | 6800 | 5 |
| 401 | 20230711 | 124000 | 3408988040 | 6790 | 6800 | 6800 | 6790 | 407 |
| 402 | 20230711 | 123900 | 3406224480 | 6800 | 6800 | 6800 | 6790 | 275 |
| 403 | 20230711 | 123800 | 3404357120 | 6790 | 6790 | 6790 | 6790 | 6 |
| 404 | 20230711 | 123700 | 3404316380 | 6800 | 6800 | 6800 | 6800 | 129 |
| 405 | 20230711 | 123600 | 3403439180 | 6800 | 6800 | 6800 | 6800 | 0 |
| 406 | 20230711 | 123500 | 3403439180 | 6800 | 6800 | 6800 | 6800 | 10 |
| 407 | 20230711 | 123400 | 3403371180 | 6790 | 6800 | 6800 | 6790 | 316 |
| 408 | 20230711 | 123300 | 3401223380 | 6790 | 6790 | 6790 | 6790 | 150 |
| 409 | 20230711 | 123200 | 3400204880 | 6790 | 6790 | 6790 | 6790 | 0 |
| 410 | 20230711 | 123100 | 3400204880 | 6790 | 6790 | 6790 | 6790 | 23 |
| 411 | 20230711 | 123000 | 3400048710 | 6800 | 6800 | 6800 | 6800 | 1 |
| 412 | 20230711 | 122900 | 3400041910 | 6800 | 6800 | 6800 | 6800 | 1877 |
| 413 | 20230711 | 122800 | 3387278310 | 6800 | 6800 | 6800 | 6800 | 300 |
| 414 | 20230711 | 122700 | 3385238310 | 6800 | 6800 | 6800 | 6800 | 324 |
| 415 | 20230711 | 122600 | 3383035110 | 6800 | 6800 | 6800 | 6800 | 2000 |
| 416 | 20230711 | 122500 | 3369435110 | 6800 | 6800 | 6800 | 6800 | 255 |
| 417 | 20230711 | 122400 | 3367701110 | 6800 | 6800 | 6800 | 6800 | 15 |
| 418 | 20230711 | 122300 | 3367599110 | 6800 | 6800 | 6800 | 6800 | 500 |
| 419 | 20230711 | 122200 | 3364199110 | 6800 | 6800 | 6800 | 6800 | 243 |
| 420 | 20230711 | 122100 | 3362546710 | 6800 | 6810 | 6810 | 6800 | 3954 |
| 421 | 20230711 | 122000 | 3335659500 | 6810 | 6810 | 6820 | 6810 | 631 |
| 422 | 20230711 | 121900 | 3331359730 | 6810 | 6810 | 6810 | 6810 | 2566 |
| 423 | 20230711 | 121800 | 3313885270 | 6810 | 6800 | 6810 | 6800 | 6074 |
| 424 | 20230711 | 121700 | 3272582040 | 6800 | 6790 | 6800 | 6780 | 371 |
| 425 | 20230711 | 121600 | 3270063040 | 6790 | 6790 | 6790 | 6790 | 866 |
| 426 | 20230711 | 121500 | 3264182900 | 6790 | 6790 | 6790 | 6780 | 994 |
| 427 | 20230711 | 121400 | 3257436640 | 6790 | 6790 | 6790 | 6790 | 233 |
| 428 | 20230711 | 121300 | 3255854570 | 6780 | 6780 | 6780 | 6780 | 21 |
| 429 | 20230711 | 121200 | 3255712190 | 6780 | 6800 | 6800 | 6780 | 16 |
| 430 | 20230711 | 121100 | 3255603490 | 6780 | 6780 | 6780 | 6780 | 814 |
| 431 | 20230711 | 121000 | 3250084570 | 6780 | 6790 | 6790 | 6780 | 343 |
| 432 | 20230711 | 120900 | 3247756030 | 6790 | 6780 | 6790 | 6780 | 2305 |
| 433 | 20230711 | 120800 | 3232128080 | 6790 | 6790 | 6790 | 6790 | 1244 |
| 434 | 20230711 | 120700 | 3223681320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 435 | 20230711 | 120600 | 3223681320 | 6800 | 6800 | 6800 | 6800 | 10 |
| 436 | 20230711 | 120500 | 3223613320 | 6800 | 6790 | 6800 | 6790 | 2709 |
| 437 | 20230711 | 120400 | 3205213210 | 6800 | 6800 | 6800 | 6800 | 117 |
| 438 | 20230711 | 120300 | 3204417610 | 6800 | 6800 | 6800 | 6800 | 237 |
| 439 | 20230711 | 120200 | 3202806010 | 6810 | 6810 | 6810 | 6800 | 176 |
| 440 | 20230711 | 120100 | 3201609100 | 6810 | 6810 | 6810 | 6810 | 0 |
| 441 | 20230711 | 120000 | 3201609100 | 6810 | 6800 | 6810 | 6800 | 483 |
| 442 | 20230711 | 115900 | 3198323700 | 6790 | 6810 | 6820 | 6790 | 4370 |
| 443 | 20230711 | 115800 | 3168607220 | 6810 | 6820 | 6820 | 6810 | 64 |
| 444 | 20230711 | 115700 | 3168170750 | 6820 | 6810 | 6820 | 6810 | 1122 |
| 445 | 20230711 | 115600 | 3160529790 | 6810 | 6810 | 6810 | 6810 | 745 |
| 446 | 20230711 | 115500 | 3155456340 | 6820 | 6820 | 6820 | 6810 | 639 |
| 447 | 20230711 | 115400 | 3151101630 | 6820 | 6820 | 6820 | 6820 | 219 |
| 448 | 20230711 | 115300 | 3149608050 | 6820 | 6820 | 6820 | 6820 | 104 |
| 449 | 20230711 | 115200 | 3148898770 | 6830 | 6820 | 6830 | 6810 | 1141 |
| 450 | 20230711 | 115100 | 3141116230 | 6820 | 6810 | 6830 | 6810 | 524 |
| 451 | 20230711 | 115000 | 3137542260 | 6820 | 6820 | 6820 | 6820 | 709 |
| 452 | 20230711 | 114900 | 3132706880 | 6820 | 6820 | 6820 | 6810 | 742 |
| 453 | 20230711 | 114800 | 3127652170 | 6820 | 6820 | 6820 | 6820 | 1104 |
| 454 | 20230711 | 114700 | 3120122890 | 6820 | 6820 | 6820 | 6820 | 583 |
| 455 | 20230711 | 114600 | 3116146830 | 6830 | 6820 | 6830 | 6810 | 2573 |
| 456 | 20230711 | 114500 | 3098601140 | 6820 | 6820 | 6820 | 6820 | 418 |
| 457 | 20230711 | 114400 | 3095750380 | 6820 | 6820 | 6830 | 6810 | 4765 |
| 458 | 20230711 | 114300 | 3063253260 | 6820 | 6810 | 6820 | 6810 | 3925 |
| 459 | 20230711 | 114200 | 3036522280 | 6810 | 6810 | 6810 | 6810 | 43 |
| 460 | 20230711 | 114100 | 3036229450 | 6810 | 6800 | 6810 | 6800 | 127 |
| 461 | 20230711 | 114000 | 3035365830 | 6800 | 6810 | 6810 | 6800 | 866 |
| 462 | 20230711 | 113900 | 3029476980 | 6810 | 6810 | 6810 | 6810 | 14 |
| 463 | 20230711 | 113800 | 3029381640 | 6810 | 6800 | 6810 | 6800 | 791 |
| 464 | 20230711 | 113700 | 3024001980 | 6800 | 6800 | 6800 | 6800 | 276 |
| 465 | 20230711 | 113600 | 3022125180 | 6800 | 6800 | 6800 | 6800 | 148 |
| 466 | 20230711 | 113500 | 3021118780 | 6800 | 6800 | 6800 | 6800 | 463 |
| 467 | 20230711 | 113400 | 3017970380 | 6800 | 6800 | 6800 | 6800 | 99 |
| 468 | 20230711 | 113300 | 3017297180 | 6800 | 6800 | 6800 | 6790 | 442 |
| 469 | 20230711 | 113200 | 3014291590 | 6800 | 6800 | 6800 | 6800 | 635 |
| 470 | 20230711 | 113100 | 3009973590 | 6800 | 6810 | 6810 | 6800 | 943 |
| 471 | 20230711 | 113000 | 3003554430 | 6810 | 6800 | 6810 | 6800 | 3507 |
| 472 | 20230711 | 112900 | 2979706700 | 6800 | 6800 | 6800 | 6800 | 517 |
| 473 | 20230711 | 112800 | 2976191100 | 6790 | 6800 | 6800 | 6790 | 53 |
| 474 | 20230711 | 112700 | 2975831000 | 6800 | 6800 | 6800 | 6790 | 271 |
| 475 | 20230711 | 112600 | 2973989900 | 6800 | 6800 | 6800 | 6790 | 853 |
| 476 | 20230711 | 112500 | 2968189720 | 6800 | 6800 | 6800 | 6800 | 279 |
| 477 | 20230711 | 112400 | 2966292520 | 6800 | 6800 | 6800 | 6790 | 20 |
| 478 | 20230711 | 112300 | 2966156530 | 6800 | 6800 | 6800 | 6790 | 1071 |
| 479 | 20230711 | 112200 | 2958882550 | 6800 | 6790 | 6800 | 6790 | 159 |
| 480 | 20230711 | 112100 | 2957801380 | 6800 | 6800 | 6800 | 6800 | 115 |
| 481 | 20230711 | 112000 | 2957019380 | 6800 | 6800 | 6800 | 6800 | 16 |
| 482 | 20230711 | 111900 | 2956910580 | 6800 | 6800 | 6800 | 6790 | 30 |
| 483 | 20230711 | 111800 | 2956706730 | 6800 | 6800 | 6800 | 6800 | 11 |
| 484 | 20230711 | 111700 | 2956631930 | 6810 | 6810 | 6810 | 6800 | 662 |
| 485 | 20230711 | 111600 | 2952129100 | 6810 | 6800 | 6810 | 6800 | 473 |
| 486 | 20230711 | 111500 | 2948912490 | 6810 | 6810 | 6820 | 6810 | 3332 |
| 487 | 20230711 | 111400 | 2926194200 | 6810 | 6800 | 6810 | 6800 | 8220 |
| 488 | 20230711 | 111300 | 2870282140 | 6800 | 6800 | 6800 | 6800 | 3657 |
| 489 | 20230711 | 111200 | 2845414540 | 6800 | 6800 | 6800 | 6800 | 132 |
| 490 | 20230711 | 111100 | 2844516940 | 6790 | 6790 | 6800 | 6790 | 235 |
| 491 | 20230711 | 111000 | 2842920790 | 6800 | 6800 | 6800 | 6800 | 151 |
| 492 | 20230711 | 110900 | 2841893990 | 6780 | 6780 | 6800 | 6780 | 1271 |
| 493 | 20230711 | 110800 | 2833266500 | 6790 | 6780 | 6790 | 6780 | 295 |
| 494 | 20230711 | 110700 | 2831264400 | 6780 | 6790 | 6790 | 6780 | 74 |
| 495 | 20230711 | 110600 | 2830762280 | 6800 | 6780 | 6800 | 6780 | 18 |
| 496 | 20230711 | 110500 | 2830640060 | 6780 | 6790 | 6790 | 6760 | 2307 |
| 497 | 20230711 | 110400 | 2814992120 | 6790 | 6790 | 6790 | 6780 | 766 |
| 498 | 20230711 | 110300 | 2809791530 | 6790 | 6790 | 6790 | 6790 | 172 |
| 499 | 20230711 | 110200 | 2808623650 | 6790 | 6790 | 6790 | 6790 | 3 |
| 500 | 20230711 | 110100 | 2808603280 | 6790 | 6780 | 6790 | 6780 | 331 |
| 501 | 20230711 | 110000 | 2806359080 | 6790 | 6780 | 6790 | 6780 | 419 |
| 502 | 20230711 | 105900 | 2803515370 | 6750 | 6780 | 6780 | 6750 | 25311 |
| 503 | 20230711 | 105800 | 2632430190 | 6790 | 6800 | 6800 | 6790 | 931 |
| 504 | 20230711 | 105700 | 2626108370 | 6800 | 6800 | 6800 | 6800 | 5 |
| 505 | 20230711 | 105600 | 2626074370 | 6790 | 6790 | 6800 | 6790 | 510 |
| 506 | 20230711 | 105500 | 2622610960 | 6790 | 6790 | 6800 | 6790 | 870 |
| 507 | 20230711 | 105400 | 2616702860 | 6790 | 6790 | 6800 | 6790 | 812 |
| 508 | 20230711 | 105300 | 2611189320 | 6790 | 6800 | 6800 | 6790 | 13 |
| 509 | 20230711 | 105200 | 2611100930 | 6800 | 6800 | 6800 | 6800 | 1175 |
| 510 | 20230711 | 105100 | 2603110930 | 6790 | 6800 | 6800 | 6790 | 7404 |
| 511 | 20230711 | 105000 | 2552818370 | 6800 | 6810 | 6810 | 6800 | 3876 |
| 512 | 20230711 | 104900 | 2526446320 | 6800 | 6800 | 6800 | 6800 | 786 |
| 513 | 20230711 | 104800 | 2521101520 | 6790 | 6820 | 6820 | 6790 | 6051 |
| 514 | 20230711 | 104700 | 2479918620 | 6820 | 6800 | 6820 | 6800 | 5947 |
| 515 | 20230711 | 104600 | 2439395340 | 6800 | 6810 | 6810 | 6790 | 6284 |
| 516 | 20230711 | 104500 | 2396712770 | 6800 | 6800 | 6800 | 6800 | 331 |
| 517 | 20230711 | 104400 | 2394461970 | 6800 | 6800 | 6800 | 6790 | 2363 |
| 518 | 20230711 | 104300 | 2378405540 | 6800 | 6810 | 6810 | 6800 | 2150 |
| 519 | 20230711 | 104200 | 2363783130 | 6800 | 6800 | 6810 | 6800 | 126 |
| 520 | 20230711 | 104100 | 2362926320 | 6800 | 6790 | 6810 | 6790 | 2235 |
| 521 | 20230711 | 104000 | 2347725370 | 6790 | 6790 | 6800 | 6790 | 696 |
| 522 | 20230711 | 103900 | 2342998060 | 6790 | 6790 | 6790 | 6780 | 252 |
| 523 | 20230711 | 103800 | 2341287280 | 6780 | 6780 | 6780 | 6780 | 152 |
| 524 | 20230711 | 103700 | 2340256720 | 6780 | 6780 | 6780 | 6780 | 1 |
| 525 | 20230711 | 103600 | 2340249940 | 6780 | 6780 | 6800 | 6780 | 540 |
| 526 | 20230711 | 103500 | 2336585320 | 6780 | 6800 | 6800 | 6780 | 2100 |
| 527 | 20230711 | 103400 | 2322337740 | 6790 | 6800 | 6800 | 6790 | 312 |
| 528 | 20230711 | 103300 | 2320216160 | 6800 | 6800 | 6800 | 6800 | 51 |
| 529 | 20230711 | 103200 | 2319869360 | 6800 | 6790 | 6800 | 6790 | 203 |
| 530 | 20230711 | 103100 | 2318490960 | 6800 | 6790 | 6800 | 6790 | 467 |
| 531 | 20230711 | 103000 | 2315318410 | 6790 | 6810 | 6810 | 6790 | 13272 |
| 532 | 20230711 | 102900 | 2225069520 | 6810 | 6800 | 6810 | 6800 | 256 |
| 533 | 20230711 | 102800 | 2223327080 | 6800 | 6800 | 6810 | 6800 | 108 |
| 534 | 20230711 | 102700 | 2222592630 | 6810 | 6810 | 6810 | 6800 | 72 |
| 535 | 20230711 | 102600 | 2222102520 | 6800 | 6810 | 6810 | 6800 | 8 |
| 536 | 20230711 | 102500 | 2222048050 | 6810 | 6810 | 6810 | 6810 | 1 |
| 537 | 20230711 | 102400 | 2222041240 | 6780 | 6810 | 6820 | 6780 | 3909 |
| 538 | 20230711 | 102300 | 2195461370 | 6820 | 6780 | 6820 | 6760 | 7978 |
| 539 | 20230711 | 102200 | 2141213610 | 6770 | 6790 | 6790 | 6770 | 1127 |
| 540 | 20230711 | 102100 | 2133574250 | 6790 | 6790 | 6790 | 6770 | 933 |
| 541 | 20230711 | 102000 | 2127244760 | 6790 | 6800 | 6800 | 6780 | 755 |
| 542 | 20230711 | 101900 | 2122118310 | 6800 | 6790 | 6800 | 6780 | 767 |
| 543 | 20230711 | 101800 | 2116910360 | 6790 | 6770 | 6800 | 6770 | 63 |
| 544 | 20230711 | 101700 | 2116483530 | 6800 | 6790 | 6800 | 6780 | 466 |
| 545 | 20230711 | 101600 | 2113319750 | 6770 | 6790 | 6790 | 6770 | 805 |
| 546 | 20230711 | 101500 | 2107869220 | 6790 | 6780 | 6790 | 6780 | 4539 |
| 547 | 20230711 | 101400 | 2077091220 | 6780 | 6770 | 6780 | 6760 | 1636 |
| 548 | 20230711 | 101300 | 2066014110 | 6770 | 6770 | 6770 | 6770 | 1032 |
| 549 | 20230711 | 101200 | 2059027470 | 6770 | 6770 | 6770 | 6770 | 136 |
| 550 | 20230711 | 101100 | 2058106750 | 6770 | 6780 | 6780 | 6770 | 2971 |
| 551 | 20230711 | 101000 | 2037992770 | 6780 | 6770 | 6780 | 6750 | 2302 |
| 552 | 20230711 | 100900 | 2022424270 | 6750 | 6740 | 6770 | 6740 | 1202 |
| 553 | 20230711 | 100800 | 2014310790 | 6710 | 6790 | 6790 | 6700 | 51308 |
| 554 | 20230711 | 100700 | 1668923140 | 6800 | 6800 | 6800 | 6800 | 604 |
| 555 | 20230711 | 100600 | 1664815940 | 6800 | 6810 | 6810 | 6800 | 456 |
| 556 | 20230711 | 100500 | 1661712040 | 6800 | 6780 | 6800 | 6780 | 1237 |
| 557 | 20230711 | 100400 | 1653301040 | 6800 | 6790 | 6800 | 6780 | 445 |
| 558 | 20230711 | 100300 | 1650280490 | 6790 | 6800 | 6800 | 6790 | 45 |
| 559 | 20230711 | 100200 | 1649974750 | 6800 | 6790 | 6800 | 6770 | 121 |
| 560 | 20230711 | 100100 | 1649153140 | 6790 | 6800 | 6800 | 6750 | 31154 |
| 561 | 20230711 | 100000 | 1438508450 | 6800 | 6800 | 6800 | 6800 | 872 |
| 562 | 20230711 | 095900 | 1432578850 | 6810 | 6810 | 6820 | 6810 | 357 |
| 563 | 20230711 | 095800 | 1430147250 | 6820 | 6800 | 6820 | 6800 | 1582 |
| 564 | 20230711 | 095700 | 1419363670 | 6800 | 6820 | 6820 | 6800 | 200 |
| 565 | 20230711 | 095600 | 1418002210 | 6820 | 6800 | 6820 | 6790 | 1163 |
| 566 | 20230711 | 095500 | 1410100890 | 6800 | 6800 | 6800 | 6800 | 553 |
| 567 | 20230711 | 095400 | 1406340490 | 6800 | 6800 | 6800 | 6800 | 106 |
| 568 | 20230711 | 095300 | 1405619690 | 6800 | 6800 | 6820 | 6800 | 4825 |
| 569 | 20230711 | 095200 | 1372809390 | 6800 | 6820 | 6820 | 6800 | 4 |
| 570 | 20230711 | 095100 | 1372782130 | 6790 | 6790 | 6810 | 6790 | 9257 |
| 571 | 20230711 | 095000 | 1309840520 | 6800 | 6800 | 6800 | 6790 | 1068 |
| 572 | 20230711 | 094900 | 1302579620 | 6790 | 6800 | 6800 | 6790 | 598 |
| 573 | 20230711 | 094800 | 1298513250 | 6790 | 6800 | 6800 | 6790 | 1255 |
| 574 | 20230711 | 094700 | 1289990260 | 6800 | 6800 | 6800 | 6800 | 135 |
| 575 | 20230711 | 094600 | 1289072260 | 6800 | 6830 | 6830 | 6770 | 17037 |
| 576 | 20230711 | 094500 | 1173330030 | 6830 | 6820 | 6830 | 6810 | 453 |
| 577 | 20230711 | 094400 | 1170239510 | 6820 | 6830 | 6830 | 6820 | 1343 |
| 578 | 20230711 | 094300 | 1161078750 | 6830 | 6830 | 6840 | 6820 | 2165 |
| 579 | 20230711 | 094200 | 1146281850 | 6820 | 6830 | 6830 | 6820 | 969 |
| 580 | 20230711 | 094100 | 1139667500 | 6820 | 6820 | 6830 | 6820 | 769 |
| 581 | 20230711 | 094000 | 1134418280 | 6830 | 6830 | 6830 | 6820 | 950 |
| 582 | 20230711 | 093900 | 1127939250 | 6830 | 6840 | 6840 | 6830 | 1163 |
| 583 | 20230711 | 093800 | 1119991400 | 6840 | 6830 | 6840 | 6830 | 2602 |
| 584 | 20230711 | 093700 | 1102217290 | 6840 | 6850 | 6850 | 6840 | 589 |
| 585 | 20230711 | 093600 | 1098188510 | 6840 | 6840 | 6850 | 6840 | 2625 |
| 586 | 20230711 | 093500 | 1080230340 | 6840 | 6840 | 6850 | 6840 | 6559 |
| 587 | 20230711 | 093400 | 1035364770 | 6840 | 6850 | 6850 | 6840 | 6355 |
| 588 | 20230711 | 093300 | 991896160 | 6840 | 6840 | 6840 | 6840 | 2187 |
| 589 | 20230711 | 093200 | 976937080 | 6840 | 6820 | 6840 | 6820 | 5186 |
| 590 | 20230711 | 093100 | 941532590 | 6830 | 6820 | 6830 | 6820 | 124 |
| 591 | 20230711 | 093000 | 940686900 | 6820 | 6810 | 6830 | 6810 | 1802 |
| 592 | 20230711 | 092900 | 928396660 | 6820 | 6820 | 6820 | 6810 | 1032 |
| 593 | 20230711 | 092800 | 921358900 | 6830 | 6830 | 6830 | 6810 | 2183 |
| 594 | 20230711 | 092700 | 906465360 | 6820 | 6820 | 6830 | 6820 | 1379 |
| 595 | 20230711 | 092600 | 897051810 | 6810 | 6810 | 6830 | 6810 | 4793 |
| 596 | 20230711 | 092500 | 864372350 | 6800 | 6800 | 6810 | 6800 | 2284 |
| 597 | 20230711 | 092400 | 848840980 | 6800 | 6820 | 6820 | 6800 | 945 |
| 598 | 20230711 | 092300 | 842407270 | 6820 | 6810 | 6820 | 6810 | 1160 |
| 599 | 20230711 | 092200 | 834507610 | 6810 | 6780 | 6810 | 6780 | 5632 |
| 600 | 20230711 | 092100 | 796253050 | 6780 | 6800 | 6800 | 6780 | 1465 |
| 601 | 20230711 | 092000 | 786312630 | 6790 | 6810 | 6810 | 6790 | 11350 |
| 602 | 20230711 | 091900 | 709166190 | 6810 | 6820 | 6820 | 6810 | 2590 |
| 603 | 20230711 | 091800 | 691527740 | 6810 | 6820 | 6820 | 6810 | 3363 |
| 604 | 20230711 | 091700 | 668606520 | 6820 | 6830 | 6830 | 6820 | 3966 |
| 605 | 20230711 | 091600 | 641524350 | 6830 | 6830 | 6830 | 6830 | 1705 |
| 606 | 20230711 | 091500 | 629879200 | 6830 | 6840 | 6850 | 6830 | 1675 |
| 607 | 20230711 | 091400 | 618427160 | 6850 | 6850 | 6850 | 6840 | 8272 |
| 608 | 20230711 | 091300 | 561832030 | 6850 | 6850 | 6850 | 6850 | 2802 |
| 609 | 20230711 | 091200 | 542638330 | 6850 | 6840 | 6850 | 6830 | 2351 |
| 610 | 20230711 | 091100 | 526557570 | 6840 | 6850 | 6860 | 6830 | 4388 |
| 611 | 20230711 | 091000 | 496512250 | 6850 | 6850 | 6870 | 6850 | 3241 |
| 612 | 20230711 | 090900 | 474279980 | 6850 | 6840 | 6860 | 6830 | 3791 |
| 613 | 20230711 | 090800 | 448324800 | 6850 | 6840 | 6850 | 6830 | 4259 |
| 614 | 20230711 | 090700 | 419219740 | 6840 | 6850 | 6860 | 6840 | 4300 |
| 615 | 20230711 | 090600 | 389774860 | 6860 | 6860 | 6860 | 6850 | 4984 |
| 616 | 20230711 | 090500 | 355610810 | 6860 | 6830 | 6870 | 6820 | 9910 |
| 617 | 20230711 | 090400 | 287680740 | 6820 | 6820 | 6840 | 6810 | 3959 |
| 618 | 20230711 | 090300 | 260677900 | 6820 | 6810 | 6820 | 6800 | 6869 |
| 619 | 20230711 | 090200 | 213900370 | 6810 | 6830 | 6830 | 6810 | 7872 |
| 620 | 20230711 | 090100 | 160257980 | 6830 | 6850 | 6850 | 6820 | 5883 |
| 621 | 20230711 | 090000 | 120049450 | 6840 | 6840 | 6850 | 6830 | 17549 |