30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 3 | 20230703 | 191400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20230703 | 191300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20230703 | 191200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20230703 | 191100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20230703 | 191000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20230703 | 190900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20230703 | 190800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20230703 | 190700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20230703 | 190600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20230703 | 190500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20230703 | 190400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20230703 | 190300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20230703 | 190200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20230703 | 190100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20230703 | 190000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20230703 | 185900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20230703 | 185800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20230703 | 185700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20230703 | 185600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20230703 | 185500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20230703 | 185400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20230703 | 185300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20230703 | 185200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20230703 | 185100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20230703 | 185000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20230703 | 184900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20230703 | 184800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20230703 | 184700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20230703 | 184600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20230703 | 184500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 33 | 20230703 | 184400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20230703 | 184300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20230703 | 184200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20230703 | 184100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20230703 | 184000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20230703 | 183900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20230703 | 183800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20230703 | 183700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20230703 | 183600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20230703 | 183500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20230703 | 183400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20230703 | 183300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20230703 | 183200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20230703 | 183100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20230703 | 183000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20230703 | 182900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20230703 | 182800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20230703 | 182700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20230703 | 182600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20230703 | 182500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20230703 | 182400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20230703 | 182300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20230703 | 182200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20230703 | 182100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20230703 | 182000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20230703 | 181900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20230703 | 181800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20230703 | 181700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20230703 | 181600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20230703 | 181500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 63 | 20230703 | 181400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20230703 | 181300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20230703 | 181200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20230703 | 181100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20230703 | 181000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20230703 | 180900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20230703 | 180800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20230703 | 180700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20230703 | 180600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20230703 | 180500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20230703 | 180400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20230703 | 180300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20230703 | 180200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20230703 | 180100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20230703 | 180000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20230703 | 175900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20230703 | 175800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20230703 | 175700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20230703 | 175600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20230703 | 175500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20230703 | 175400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20230703 | 175300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20230703 | 175200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20230703 | 175100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20230703 | 175000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20230703 | 174900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20230703 | 174800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20230703 | 174700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20230703 | 174600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20230703 | 174500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 93 | 20230703 | 174400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20230703 | 174300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20230703 | 174200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20230703 | 174100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20230703 | 174000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20230703 | 173900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20230703 | 173800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20230703 | 173700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20230703 | 173600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20230703 | 173500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20230703 | 173400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20230703 | 173300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20230703 | 173200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20230703 | 173100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20230703 | 173000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20230703 | 172900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20230703 | 172800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20230703 | 172700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20230703 | 172600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20230703 | 172500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20230703 | 172400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20230703 | 172300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20230703 | 172200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20230703 | 172100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20230703 | 172000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20230703 | 171900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20230703 | 171800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20230703 | 171700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20230703 | 171600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20230703 | 171500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 123 | 20230703 | 171400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20230703 | 171300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20230703 | 171200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20230703 | 171100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20230703 | 171000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20230703 | 170900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20230703 | 170800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20230703 | 170700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20230703 | 170600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20230703 | 170500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20230703 | 170400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20230703 | 170300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20230703 | 170200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20230703 | 170100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20230703 | 170000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20230703 | 165900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20230703 | 165800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20230703 | 165700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20230703 | 165600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20230703 | 165500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20230703 | 165400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20230703 | 165300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20230703 | 165200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20230703 | 165100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20230703 | 165000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20230703 | 164900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20230703 | 164800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20230703 | 164700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20230703 | 164600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20230703 | 164500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 153 | 20230703 | 164400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20230703 | 164300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20230703 | 164200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20230703 | 164100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20230703 | 164000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20230703 | 163900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20230703 | 163800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20230703 | 163700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20230703 | 163600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20230703 | 163500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20230703 | 163400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20230703 | 163300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20230703 | 163200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20230703 | 163100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20230703 | 163000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20230703 | 162900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20230703 | 162800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20230703 | 162700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20230703 | 162600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20230703 | 162500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20230703 | 162400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20230703 | 162300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20230703 | 162200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20230703 | 162100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20230703 | 162000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20230703 | 161900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20230703 | 161800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20230703 | 161700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20230703 | 161600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20230703 | 161500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 183 | 20230703 | 161400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20230703 | 161300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20230703 | 161200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20230703 | 161100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20230703 | 161000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20230703 | 160900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20230703 | 160800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20230703 | 160700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20230703 | 160600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20230703 | 160500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230703 | 160400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230703 | 160300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20230703 | 160200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20230703 | 160100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20230703 | 160000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20230703 | 155900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20230703 | 155800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20230703 | 155700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20230703 | 155600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20230703 | 155500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20230703 | 155400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20230703 | 155300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20230703 | 155200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20230703 | 155100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20230703 | 155000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20230703 | 154900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20230703 | 154800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20230703 | 154700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20230703 | 154600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20230703 | 154500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 213 | 20230703 | 154400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20230703 | 154300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20230703 | 154200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20230703 | 154100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20230703 | 154000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20230703 | 153900 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20230703 | 153800 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20230703 | 153700 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20230703 | 153600 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20230703 | 153500 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20230703 | 153400 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20230703 | 153300 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20230703 | 153200 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20230703 | 153100 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20230703 | 153000 | 2088777620 | 5370 | 5370 | 5370 | 5370 | 7851 |
| 228 | 20230703 | 152900 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 229 | 20230703 | 152800 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 230 | 20230703 | 152700 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 231 | 20230703 | 152600 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 232 | 20230703 | 152500 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 233 | 20230703 | 152400 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 234 | 20230703 | 152300 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 235 | 20230703 | 152200 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 236 | 20230703 | 152100 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 237 | 20230703 | 152000 | 2046617750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 238 | 20230703 | 151900 | 2046617750 | 5350 | 5360 | 5360 | 5330 | 2397 |
| 239 | 20230703 | 151800 | 2033775820 | 5360 | 5350 | 5360 | 5320 | 4006 |
| 240 | 20230703 | 151700 | 2012367970 | 5340 | 5320 | 5340 | 5320 | 929 |
| 241 | 20230703 | 151600 | 2007412450 | 5320 | 5330 | 5340 | 5320 | 551 |
| 242 | 20230703 | 151500 | 2004476170 | 5340 | 5340 | 5340 | 5340 | 0 |
| 243 | 20230703 | 151400 | 2004476170 | 5340 | 5330 | 5350 | 5330 | 3690 |
| 244 | 20230703 | 151300 | 1984759900 | 5340 | 5310 | 5340 | 5310 | 1303 |
| 245 | 20230703 | 151200 | 1977813450 | 5310 | 5310 | 5310 | 5310 | 853 |
| 246 | 20230703 | 151100 | 1973284020 | 5310 | 5310 | 5310 | 5310 | 237 |
| 247 | 20230703 | 151000 | 1972025550 | 5310 | 5300 | 5310 | 5300 | 261 |
| 248 | 20230703 | 150900 | 1970641400 | 5320 | 5310 | 5320 | 5300 | 938 |
| 249 | 20230703 | 150800 | 1965651640 | 5300 | 5310 | 5310 | 5300 | 1110 |
| 250 | 20230703 | 150700 | 1959768540 | 5310 | 5300 | 5310 | 5300 | 146 |
| 251 | 20230703 | 150600 | 1958994020 | 5290 | 5290 | 5290 | 5290 | 291 |
| 252 | 20230703 | 150500 | 1957454630 | 5280 | 5300 | 5300 | 5280 | 1688 |
| 253 | 20230703 | 150400 | 1948528380 | 5300 | 5290 | 5300 | 5290 | 1931 |
| 254 | 20230703 | 150300 | 1938312890 | 5290 | 5300 | 5300 | 5290 | 1594 |
| 255 | 20230703 | 150200 | 1929879640 | 5300 | 5300 | 5300 | 5300 | 1794 |
| 256 | 20230703 | 150100 | 1920371440 | 5300 | 5300 | 5320 | 5300 | 411 |
| 257 | 20230703 | 150000 | 1918190120 | 5300 | 5320 | 5320 | 5300 | 429 |
| 258 | 20230703 | 145900 | 1915915310 | 5320 | 5310 | 5320 | 5310 | 220 |
| 259 | 20230703 | 145800 | 1914745110 | 5300 | 5320 | 5320 | 5300 | 837 |
| 260 | 20230703 | 145700 | 1910304480 | 5320 | 5320 | 5320 | 5320 | 90 |
| 261 | 20230703 | 145600 | 1909825680 | 5320 | 5320 | 5320 | 5320 | 1052 |
| 262 | 20230703 | 145500 | 1904229040 | 5330 | 5320 | 5330 | 5320 | 49 |
| 263 | 20230703 | 145400 | 1903968320 | 5320 | 5320 | 5330 | 5320 | 72 |
| 264 | 20230703 | 145300 | 1903585270 | 5320 | 5320 | 5320 | 5320 | 312 |
| 265 | 20230703 | 145200 | 1901925430 | 5330 | 5330 | 5330 | 5330 | 1 |
| 266 | 20230703 | 145100 | 1901920100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 267 | 20230703 | 145000 | 1901920100 | 5300 | 5310 | 5310 | 5300 | 136 |
| 268 | 20230703 | 144900 | 1901198800 | 5330 | 5320 | 5330 | 5300 | 2874 |
| 269 | 20230703 | 144800 | 1885949810 | 5330 | 5310 | 5330 | 5310 | 16 |
| 270 | 20230703 | 144700 | 1885864730 | 5310 | 5320 | 5320 | 5310 | 1559 |
| 271 | 20230703 | 144600 | 1877572730 | 5320 | 5320 | 5320 | 5320 | 439 |
| 272 | 20230703 | 144500 | 1875237250 | 5320 | 5320 | 5320 | 5320 | 228 |
| 273 | 20230703 | 144400 | 1874024290 | 5320 | 5330 | 5330 | 5320 | 56 |
| 274 | 20230703 | 144300 | 1873726350 | 5340 | 5330 | 5340 | 5330 | 144 |
| 275 | 20230703 | 144200 | 1872958490 | 5330 | 5330 | 5330 | 5320 | 1294 |
| 276 | 20230703 | 144100 | 1866068750 | 5330 | 5310 | 5330 | 5310 | 553 |
| 277 | 20230703 | 144000 | 1863128820 | 5310 | 5340 | 5340 | 5310 | 491 |
| 278 | 20230703 | 143900 | 1860517100 | 5340 | 5330 | 5340 | 5330 | 14 |
| 279 | 20230703 | 143800 | 1860442420 | 5340 | 5340 | 5340 | 5340 | 5 |
| 280 | 20230703 | 143700 | 1860415720 | 5340 | 5340 | 5350 | 5340 | 192 |
| 281 | 20230703 | 143600 | 1859390410 | 5340 | 5340 | 5350 | 5340 | 77 |
| 282 | 20230703 | 143500 | 1858979180 | 5350 | 5350 | 5350 | 5340 | 136 |
| 283 | 20230703 | 143400 | 1858252710 | 5340 | 5350 | 5360 | 5340 | 1012 |
| 284 | 20230703 | 143300 | 1852837870 | 5350 | 5340 | 5350 | 5340 | 277 |
| 285 | 20230703 | 143200 | 1851355940 | 5350 | 5360 | 5360 | 5340 | 64 |
| 286 | 20230703 | 143100 | 1851013600 | 5350 | 5350 | 5360 | 5350 | 1942 |
| 287 | 20230703 | 143000 | 1840622630 | 5350 | 5330 | 5350 | 5330 | 1837 |
| 288 | 20230703 | 142900 | 1830805690 | 5330 | 5320 | 5330 | 5320 | 2160 |
| 289 | 20230703 | 142800 | 1819296490 | 5320 | 5320 | 5320 | 5320 | 775 |
| 290 | 20230703 | 142700 | 1815173490 | 5320 | 5320 | 5320 | 5320 | 75 |
| 291 | 20230703 | 142600 | 1814774490 | 5320 | 5320 | 5320 | 5320 | 176 |
| 292 | 20230703 | 142500 | 1813838170 | 5320 | 5320 | 5320 | 5320 | 5 |
| 293 | 20230703 | 142400 | 1813811570 | 5320 | 5320 | 5320 | 5320 | 0 |
| 294 | 20230703 | 142300 | 1813811570 | 5320 | 5310 | 5320 | 5310 | 141 |
| 295 | 20230703 | 142200 | 1813062850 | 5310 | 5330 | 5330 | 5310 | 25 |
| 296 | 20230703 | 142100 | 1812930000 | 5330 | 5330 | 5330 | 5330 | 200 |
| 297 | 20230703 | 142000 | 1811864000 | 5330 | 5310 | 5330 | 5310 | 119 |
| 298 | 20230703 | 141900 | 1811230120 | 5320 | 5320 | 5320 | 5320 | 10 |
| 299 | 20230703 | 141800 | 1811176920 | 5320 | 5300 | 5320 | 5300 | 519 |
| 300 | 20230703 | 141700 | 1808426200 | 5310 | 5300 | 5310 | 5300 | 2405 |
| 301 | 20230703 | 141600 | 1795679680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 302 | 20230703 | 141500 | 1795679680 | 5310 | 5320 | 5320 | 5310 | 1419 |
| 303 | 20230703 | 141400 | 1788141090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 304 | 20230703 | 141300 | 1788141090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 305 | 20230703 | 141200 | 1788141090 | 5330 | 5330 | 5330 | 5330 | 4 |
| 306 | 20230703 | 141100 | 1788119770 | 5330 | 5300 | 5330 | 5300 | 233 |
| 307 | 20230703 | 141000 | 1786883770 | 5300 | 5300 | 5300 | 5300 | 0 |
| 308 | 20230703 | 140900 | 1786883770 | 5300 | 5300 | 5300 | 5300 | 18 |
| 309 | 20230703 | 140800 | 1786788370 | 5300 | 5300 | 5300 | 5300 | 10 |
| 310 | 20230703 | 140700 | 1786735370 | 5300 | 5300 | 5300 | 5300 | 20 |
| 311 | 20230703 | 140600 | 1786629370 | 5280 | 5290 | 5290 | 5280 | 353 |
| 312 | 20230703 | 140500 | 1784763230 | 5300 | 5290 | 5300 | 5290 | 179 |
| 313 | 20230703 | 140400 | 1783814840 | 5300 | 5300 | 5300 | 5300 | 222 |
| 314 | 20230703 | 140300 | 1782638240 | 5300 | 5300 | 5300 | 5300 | 221 |
| 315 | 20230703 | 140200 | 1781466940 | 5300 | 5300 | 5300 | 5300 | 150 |
| 316 | 20230703 | 140100 | 1780671940 | 5290 | 5290 | 5290 | 5290 | 0 |
| 317 | 20230703 | 140000 | 1780671940 | 5290 | 5300 | 5330 | 5290 | 67 |
| 318 | 20230703 | 135900 | 1780316640 | 5300 | 5300 | 5300 | 5300 | 133 |
| 319 | 20230703 | 135800 | 1779611740 | 5300 | 5290 | 5300 | 5280 | 2029 |
| 320 | 20230703 | 135700 | 1768885570 | 5290 | 5290 | 5290 | 5290 | 195 |
| 321 | 20230703 | 135600 | 1767854020 | 5290 | 5300 | 5300 | 5290 | 273 |
| 322 | 20230703 | 135500 | 1766407380 | 5300 | 5300 | 5300 | 5300 | 335 |
| 323 | 20230703 | 135400 | 1764631880 | 5300 | 5300 | 5300 | 5300 | 302 |
| 324 | 20230703 | 135300 | 1763031280 | 5300 | 5300 | 5300 | 5300 | 142 |
| 325 | 20230703 | 135200 | 1762278680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 326 | 20230703 | 135100 | 1762278680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 327 | 20230703 | 135000 | 1762278680 | 5310 | 5310 | 5310 | 5310 | 201 |
| 328 | 20230703 | 134900 | 1761211370 | 5320 | 5310 | 5320 | 5310 | 177 |
| 329 | 20230703 | 134800 | 1760271320 | 5330 | 5320 | 5330 | 5320 | 8 |
| 330 | 20230703 | 134700 | 1760228700 | 5310 | 5320 | 5320 | 5310 | 165 |
| 331 | 20230703 | 134600 | 1759351180 | 5330 | 5310 | 5350 | 5290 | 1435 |
| 332 | 20230703 | 134500 | 1751707570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 333 | 20230703 | 134400 | 1751707570 | 5310 | 5310 | 5310 | 5310 | 188 |
| 334 | 20230703 | 134300 | 1750709290 | 5310 | 5310 | 5310 | 5310 | 458 |
| 335 | 20230703 | 134200 | 1748277310 | 5310 | 5320 | 5320 | 5310 | 101 |
| 336 | 20230703 | 134100 | 1747740000 | 5320 | 5320 | 5320 | 5320 | 102 |
| 337 | 20230703 | 134000 | 1747197360 | 5320 | 5320 | 5320 | 5320 | 50 |
| 338 | 20230703 | 133900 | 1746931360 | 5320 | 5320 | 5320 | 5320 | 2 |
| 339 | 20230703 | 133800 | 1746920720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 340 | 20230703 | 133700 | 1746920720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 341 | 20230703 | 133600 | 1746920720 | 5300 | 5330 | 5330 | 5300 | 400 |
| 342 | 20230703 | 133500 | 1744797980 | 5330 | 5330 | 5340 | 5330 | 199 |
| 343 | 20230703 | 133400 | 1743737250 | 5330 | 5330 | 5330 | 5330 | 364 |
| 344 | 20230703 | 133300 | 1741797130 | 5330 | 5320 | 5330 | 5320 | 170 |
| 345 | 20230703 | 133200 | 1740891430 | 5330 | 5340 | 5340 | 5330 | 891 |
| 346 | 20230703 | 133100 | 1736137630 | 5340 | 5340 | 5340 | 5340 | 126 |
| 347 | 20230703 | 133000 | 1735464790 | 5340 | 5340 | 5340 | 5340 | 3539 |
| 348 | 20230703 | 132900 | 1716566530 | 5340 | 5330 | 5350 | 5330 | 2894 |
| 349 | 20230703 | 132800 | 1701130090 | 5330 | 5310 | 5330 | 5310 | 802 |
| 350 | 20230703 | 132700 | 1696858170 | 5280 | 5280 | 5280 | 5280 | 0 |
| 351 | 20230703 | 132600 | 1696858170 | 5280 | 5280 | 5280 | 5280 | 1 |
| 352 | 20230703 | 132500 | 1696852890 | 5280 | 5280 | 5290 | 5280 | 2261 |
| 353 | 20230703 | 132400 | 1684913810 | 5290 | 5290 | 5290 | 5280 | 20 |
| 354 | 20230703 | 132300 | 1684808160 | 5280 | 5310 | 5310 | 5280 | 780 |
| 355 | 20230703 | 132200 | 1680684550 | 5300 | 5300 | 5300 | 5300 | 102 |
| 356 | 20230703 | 132100 | 1680143950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 357 | 20230703 | 132000 | 1680143950 | 5300 | 5310 | 5310 | 5300 | 60 |
| 358 | 20230703 | 131900 | 1679825930 | 5310 | 5290 | 5310 | 5290 | 1982 |
| 359 | 20230703 | 131800 | 1669324870 | 5290 | 5280 | 5290 | 5280 | 709 |
| 360 | 20230703 | 131700 | 1665581290 | 5280 | 5290 | 5290 | 5280 | 91 |
| 361 | 20230703 | 131600 | 1665099930 | 5290 | 5290 | 5290 | 5290 | 840 |
| 362 | 20230703 | 131500 | 1660656330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 363 | 20230703 | 131400 | 1660656330 | 5290 | 5290 | 5290 | 5290 | 1 |
| 364 | 20230703 | 131300 | 1660651040 | 5280 | 5290 | 5290 | 5280 | 1100 |
| 365 | 20230703 | 131200 | 1654842000 | 5290 | 5290 | 5300 | 5290 | 1420 |
| 366 | 20230703 | 131100 | 1647330170 | 5290 | 5290 | 5300 | 5290 | 1471 |
| 367 | 20230703 | 131000 | 1639543880 | 5290 | 5290 | 5290 | 5290 | 3 |
| 368 | 20230703 | 130900 | 1639528010 | 5300 | 5300 | 5300 | 5300 | 2 |
| 369 | 20230703 | 130800 | 1639517410 | 5300 | 5290 | 5300 | 5290 | 289 |
| 370 | 20230703 | 130700 | 1637988590 | 5300 | 5300 | 5310 | 5300 | 2123 |
| 371 | 20230703 | 130600 | 1626736600 | 5300 | 5310 | 5310 | 5300 | 304 |
| 372 | 20230703 | 130500 | 1625123350 | 5310 | 5310 | 5310 | 5310 | 2700 |
| 373 | 20230703 | 130400 | 1610786350 | 5310 | 5310 | 5320 | 5310 | 2061 |
| 374 | 20230703 | 130300 | 1599842430 | 5320 | 5310 | 5320 | 5310 | 502 |
| 375 | 20230703 | 130200 | 1597176610 | 5310 | 5310 | 5310 | 5310 | 1 |
| 376 | 20230703 | 130100 | 1597171300 | 5320 | 5310 | 5320 | 5310 | 151 |
| 377 | 20230703 | 130000 | 1596369480 | 5320 | 5320 | 5320 | 5310 | 2187 |
| 378 | 20230703 | 125900 | 1584736560 | 5330 | 5330 | 5330 | 5330 | 20 |
| 379 | 20230703 | 125800 | 1584629960 | 5330 | 5330 | 5330 | 5330 | 1095 |
| 380 | 20230703 | 125700 | 1578793610 | 5350 | 5350 | 5350 | 5350 | 0 |
| 381 | 20230703 | 125600 | 1578793610 | 5350 | 5350 | 5350 | 5350 | 10 |
| 382 | 20230703 | 125500 | 1578740110 | 5350 | 5350 | 5350 | 5350 | 10 |
| 383 | 20230703 | 125400 | 1578686610 | 5350 | 5340 | 5350 | 5320 | 454 |
| 384 | 20230703 | 125300 | 1576259330 | 5340 | 5340 | 5340 | 5320 | 4121 |
| 385 | 20230703 | 125200 | 1554332010 | 5330 | 5330 | 5330 | 5320 | 424 |
| 386 | 20230703 | 125100 | 1552072200 | 5320 | 5320 | 5320 | 5320 | 112 |
| 387 | 20230703 | 125000 | 1551476360 | 5320 | 5320 | 5320 | 5320 | 701 |
| 388 | 20230703 | 124900 | 1547747040 | 5320 | 5320 | 5320 | 5320 | 1 |
| 389 | 20230703 | 124800 | 1547741720 | 5320 | 5320 | 5320 | 5320 | 187 |
| 390 | 20230703 | 124700 | 1546746880 | 5320 | 5320 | 5320 | 5320 | 0 |
| 391 | 20230703 | 124600 | 1546746880 | 5320 | 5320 | 5320 | 5320 | 639 |
| 392 | 20230703 | 124500 | 1543347400 | 5320 | 5320 | 5320 | 5320 | 0 |
| 393 | 20230703 | 124400 | 1543347400 | 5320 | 5320 | 5320 | 5320 | 335 |
| 394 | 20230703 | 124300 | 1541565200 | 5320 | 5320 | 5320 | 5320 | 227 |
| 395 | 20230703 | 124200 | 1540357560 | 5320 | 5320 | 5320 | 5320 | 740 |
| 396 | 20230703 | 124100 | 1536420760 | 5320 | 5320 | 5320 | 5320 | 1 |
| 397 | 20230703 | 124000 | 1536415440 | 5320 | 5320 | 5320 | 5320 | 243 |
| 398 | 20230703 | 123900 | 1535122680 | 5320 | 5330 | 5330 | 5320 | 1000 |
| 399 | 20230703 | 123800 | 1529798560 | 5340 | 5340 | 5340 | 5340 | 0 |
| 400 | 20230703 | 123700 | 1529798560 | 5340 | 5340 | 5340 | 5340 | 184 |
| 401 | 20230703 | 123600 | 1528816000 | 5330 | 5330 | 5330 | 5330 | 18 |
| 402 | 20230703 | 123500 | 1528720060 | 5330 | 5330 | 5330 | 5330 | 3 |
| 403 | 20230703 | 123400 | 1528704070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 404 | 20230703 | 123300 | 1528704070 | 5340 | 5330 | 5340 | 5330 | 4 |
| 405 | 20230703 | 123200 | 1528682740 | 5320 | 5320 | 5320 | 5320 | 0 |
| 406 | 20230703 | 123100 | 1528682740 | 5320 | 5320 | 5320 | 5320 | 1 |
| 407 | 20230703 | 123000 | 1528677420 | 5320 | 5320 | 5320 | 5320 | 1774 |
| 408 | 20230703 | 122900 | 1519239740 | 5330 | 5330 | 5330 | 5330 | 12 |
| 409 | 20230703 | 122800 | 1519175780 | 5320 | 5320 | 5320 | 5320 | 2509 |
| 410 | 20230703 | 122700 | 1505827900 | 5320 | 5340 | 5340 | 5320 | 2633 |
| 411 | 20230703 | 122600 | 1491797430 | 5340 | 5340 | 5340 | 5340 | 1 |
| 412 | 20230703 | 122500 | 1491792090 | 5340 | 5340 | 5340 | 5340 | 0 |
| 413 | 20230703 | 122400 | 1491792090 | 5340 | 5340 | 5340 | 5340 | 0 |
| 414 | 20230703 | 122300 | 1491792090 | 5340 | 5340 | 5340 | 5340 | 10 |
| 415 | 20230703 | 122200 | 1491738690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 416 | 20230703 | 122100 | 1491738690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 417 | 20230703 | 122000 | 1491738690 | 5350 | 5350 | 5350 | 5350 | 0 |
| 418 | 20230703 | 121900 | 1491738690 | 5350 | 5320 | 5350 | 5320 | 120 |
| 419 | 20230703 | 121800 | 1491099690 | 5320 | 5330 | 5330 | 5320 | 3774 |
| 420 | 20230703 | 121700 | 1471015920 | 5330 | 5340 | 5340 | 5330 | 110 |
| 421 | 20230703 | 121600 | 1470429400 | 5350 | 5350 | 5350 | 5350 | 0 |
| 422 | 20230703 | 121500 | 1470429400 | 5350 | 5350 | 5350 | 5350 | 1 |
| 423 | 20230703 | 121400 | 1470424050 | 5340 | 5350 | 5350 | 5340 | 3 |
| 424 | 20230703 | 121300 | 1470408010 | 5340 | 5340 | 5340 | 5340 | 100 |
| 425 | 20230703 | 121200 | 1469874010 | 5340 | 5340 | 5340 | 5340 | 0 |
| 426 | 20230703 | 121100 | 1469874010 | 5340 | 5340 | 5340 | 5340 | 4 |
| 427 | 20230703 | 121000 | 1469852650 | 5340 | 5330 | 5350 | 5330 | 601 |
| 428 | 20230703 | 120900 | 1466646300 | 5340 | 5340 | 5340 | 5340 | 200 |
| 429 | 20230703 | 120800 | 1465578300 | 5330 | 5330 | 5330 | 5330 | 300 |
| 430 | 20230703 | 120700 | 1463979300 | 5340 | 5330 | 5340 | 5330 | 201 |
| 431 | 20230703 | 120600 | 1462905970 | 5340 | 5340 | 5340 | 5340 | 551 |
| 432 | 20230703 | 120500 | 1459963630 | 5330 | 5330 | 5330 | 5330 | 0 |
| 433 | 20230703 | 120400 | 1459963630 | 5330 | 5340 | 5340 | 5330 | 315 |
| 434 | 20230703 | 120300 | 1458283490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 435 | 20230703 | 120200 | 1458283490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 436 | 20230703 | 120100 | 1458283490 | 5350 | 5350 | 5350 | 5350 | 119 |
| 437 | 20230703 | 120000 | 1457646840 | 5350 | 5350 | 5350 | 5350 | 351 |
| 438 | 20230703 | 115900 | 1455768990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 439 | 20230703 | 115800 | 1455768990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 440 | 20230703 | 115700 | 1455768990 | 5350 | 5350 | 5350 | 5350 | 113 |
| 441 | 20230703 | 115600 | 1455164440 | 5360 | 5360 | 5360 | 5360 | 30 |
| 442 | 20230703 | 115500 | 1455003640 | 5350 | 5350 | 5350 | 5350 | 0 |
| 443 | 20230703 | 115400 | 1455003640 | 5350 | 5350 | 5350 | 5350 | 150 |
| 444 | 20230703 | 115300 | 1454201140 | 5350 | 5360 | 5360 | 5350 | 53 |
| 445 | 20230703 | 115200 | 1453917560 | 5360 | 5360 | 5360 | 5360 | 100 |
| 446 | 20230703 | 115100 | 1453381560 | 5360 | 5360 | 5360 | 5360 | 569 |
| 447 | 20230703 | 115000 | 1450331720 | 5360 | 5360 | 5360 | 5360 | 0 |
| 448 | 20230703 | 114900 | 1450331720 | 5360 | 5360 | 5360 | 5340 | 3 |
| 449 | 20230703 | 114800 | 1450315660 | 5350 | 5350 | 5350 | 5350 | 1 |
| 450 | 20230703 | 114700 | 1450310310 | 5340 | 5340 | 5340 | 5340 | 30 |
| 451 | 20230703 | 114600 | 1450150110 | 5340 | 5340 | 5340 | 5340 | 70 |
| 452 | 20230703 | 114500 | 1449776310 | 5340 | 5340 | 5340 | 5340 | 93 |
| 453 | 20230703 | 114400 | 1449279690 | 5330 | 5340 | 5340 | 5330 | 207 |
| 454 | 20230703 | 114300 | 1448176200 | 5330 | 5340 | 5340 | 5330 | 253 |
| 455 | 20230703 | 114200 | 1446827100 | 5340 | 5340 | 5340 | 5340 | 23 |
| 456 | 20230703 | 114100 | 1446704280 | 5340 | 5340 | 5340 | 5340 | 5 |
| 457 | 20230703 | 114000 | 1446677580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 458 | 20230703 | 113900 | 1446677580 | 5340 | 5340 | 5340 | 5340 | 161 |
| 459 | 20230703 | 113800 | 1445817840 | 5340 | 5340 | 5340 | 5340 | 0 |
| 460 | 20230703 | 113700 | 1445817840 | 5340 | 5340 | 5340 | 5340 | 92 |
| 461 | 20230703 | 113600 | 1445326560 | 5350 | 5350 | 5350 | 5350 | 329 |
| 462 | 20230703 | 113500 | 1443566410 | 5350 | 5350 | 5350 | 5350 | 30 |
| 463 | 20230703 | 113400 | 1443405910 | 5350 | 5350 | 5350 | 5350 | 437 |
| 464 | 20230703 | 113300 | 1441067960 | 5350 | 5350 | 5350 | 5350 | 0 |
| 465 | 20230703 | 113200 | 1441067960 | 5350 | 5360 | 5360 | 5350 | 542 |
| 466 | 20230703 | 113100 | 1438163840 | 5350 | 5350 | 5350 | 5350 | 143 |
| 467 | 20230703 | 113000 | 1437398790 | 5350 | 5350 | 5350 | 5350 | 142 |
| 468 | 20230703 | 112900 | 1436639090 | 5350 | 5350 | 5350 | 5350 | 99 |
| 469 | 20230703 | 112800 | 1436109440 | 5350 | 5350 | 5360 | 5350 | 754 |
| 470 | 20230703 | 112700 | 1432075420 | 5340 | 5340 | 5340 | 5340 | 338 |
| 471 | 20230703 | 112600 | 1430270500 | 5340 | 5360 | 5360 | 5340 | 134 |
| 472 | 20230703 | 112500 | 1429554380 | 5340 | 5340 | 5340 | 5340 | 74 |
| 473 | 20230703 | 112400 | 1429159220 | 5330 | 5330 | 5330 | 5330 | 270 |
| 474 | 20230703 | 112300 | 1427720120 | 5330 | 5340 | 5340 | 5330 | 679 |
| 475 | 20230703 | 112200 | 1424100460 | 5330 | 5330 | 5330 | 5330 | 1000 |
| 476 | 20230703 | 112100 | 1418770460 | 5330 | 5340 | 5340 | 5330 | 372 |
| 477 | 20230703 | 112000 | 1416784660 | 5350 | 5350 | 5350 | 5350 | 43 |
| 478 | 20230703 | 111900 | 1416554610 | 5350 | 5360 | 5360 | 5350 | 1569 |
| 479 | 20230703 | 111800 | 1408159780 | 5350 | 5360 | 5360 | 5350 | 5851 |
| 480 | 20230703 | 111700 | 1376845250 | 5360 | 5360 | 5360 | 5360 | 20 |
| 481 | 20230703 | 111600 | 1376738050 | 5350 | 5360 | 5360 | 5350 | 4001 |
| 482 | 20230703 | 111500 | 1355318270 | 5360 | 5360 | 5360 | 5350 | 3840 |
| 483 | 20230703 | 111400 | 1334753150 | 5370 | 5380 | 5380 | 5370 | 836 |
| 484 | 20230703 | 111300 | 1330263730 | 5370 | 5370 | 5370 | 5370 | 0 |
| 485 | 20230703 | 111200 | 1330263730 | 5370 | 5370 | 5370 | 5370 | 12 |
| 486 | 20230703 | 111100 | 1330199290 | 5370 | 5370 | 5370 | 5370 | 501 |
| 487 | 20230703 | 111000 | 1327508920 | 5380 | 5380 | 5380 | 5380 | 316 |
| 488 | 20230703 | 110900 | 1325808840 | 5370 | 5370 | 5370 | 5370 | 20 |
| 489 | 20230703 | 110800 | 1325701440 | 5370 | 5350 | 5370 | 5350 | 1895 |
| 490 | 20230703 | 110700 | 1315529800 | 5350 | 5360 | 5360 | 5330 | 3183 |
| 491 | 20230703 | 110600 | 1298502410 | 5370 | 5370 | 5370 | 5370 | 638 |
| 492 | 20230703 | 110500 | 1295076350 | 5370 | 5370 | 5370 | 5370 | 300 |
| 493 | 20230703 | 110400 | 1293465350 | 5380 | 5390 | 5390 | 5380 | 84 |
| 494 | 20230703 | 110300 | 1293013380 | 5390 | 5380 | 5390 | 5380 | 511 |
| 495 | 20230703 | 110200 | 1290264190 | 5380 | 5380 | 5390 | 5380 | 275 |
| 496 | 20230703 | 110100 | 1288784300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 497 | 20230703 | 110000 | 1288784300 | 5380 | 5370 | 5380 | 5370 | 351 |
| 498 | 20230703 | 105900 | 1286899330 | 5370 | 5370 | 5370 | 5340 | 1721 |
| 499 | 20230703 | 105800 | 1277706550 | 5360 | 5360 | 5360 | 5360 | 380 |
| 500 | 20230703 | 105700 | 1275669750 | 5360 | 5360 | 5360 | 5360 | 49 |
| 501 | 20230703 | 105600 | 1275407110 | 5350 | 5350 | 5350 | 5350 | 50 |
| 502 | 20230703 | 105500 | 1275139610 | 5350 | 5360 | 5360 | 5350 | 224 |
| 503 | 20230703 | 105400 | 1273939180 | 5350 | 5330 | 5350 | 5330 | 13 |
| 504 | 20230703 | 105300 | 1273869670 | 5330 | 5350 | 5350 | 5330 | 1219 |
| 505 | 20230703 | 105200 | 1267361900 | 5350 | 5350 | 5350 | 5350 | 17 |
| 506 | 20230703 | 105100 | 1267270950 | 5350 | 5350 | 5350 | 5340 | 1029 |
| 507 | 20230703 | 105000 | 1261775810 | 5340 | 5340 | 5340 | 5340 | 92 |
| 508 | 20230703 | 104900 | 1261284530 | 5340 | 5340 | 5340 | 5340 | 266 |
| 509 | 20230703 | 104800 | 1259864090 | 5320 | 5330 | 5330 | 5320 | 2427 |
| 510 | 20230703 | 104700 | 1246942450 | 5320 | 5350 | 5350 | 5320 | 1939 |
| 511 | 20230703 | 104600 | 1236599790 | 5360 | 5360 | 5360 | 5360 | 0 |
| 512 | 20230703 | 104500 | 1236599790 | 5360 | 5350 | 5360 | 5350 | 84 |
| 513 | 20230703 | 104400 | 1236149910 | 5350 | 5350 | 5350 | 5350 | 63 |
| 514 | 20230703 | 104300 | 1235812860 | 5350 | 5350 | 5350 | 5350 | 113 |
| 515 | 20230703 | 104200 | 1235208310 | 5330 | 5320 | 5330 | 5320 | 1092 |
| 516 | 20230703 | 104100 | 1229397150 | 5320 | 5320 | 5320 | 5320 | 332 |
| 517 | 20230703 | 104000 | 1227630910 | 5320 | 5330 | 5330 | 5320 | 3200 |
| 518 | 20230703 | 103900 | 1210594860 | 5330 | 5320 | 5330 | 5320 | 173 |
| 519 | 20230703 | 103800 | 1209673500 | 5320 | 5320 | 5320 | 5320 | 2244 |
| 520 | 20230703 | 103700 | 1197735420 | 5320 | 5350 | 5350 | 5320 | 1136 |
| 521 | 20230703 | 103600 | 1191673230 | 5350 | 5350 | 5350 | 5350 | 118 |
| 522 | 20230703 | 103500 | 1191041930 | 5350 | 5350 | 5350 | 5340 | 205 |
| 523 | 20230703 | 103400 | 1189945580 | 5330 | 5330 | 5330 | 5330 | 1226 |
| 524 | 20230703 | 103300 | 1183411000 | 5330 | 5330 | 5330 | 5330 | 159 |
| 525 | 20230703 | 103200 | 1182563530 | 5330 | 5330 | 5330 | 5330 | 740 |
| 526 | 20230703 | 103100 | 1178619330 | 5340 | 5330 | 5340 | 5320 | 3352 |
| 527 | 20230703 | 103000 | 1160783470 | 5330 | 5330 | 5330 | 5330 | 220 |
| 528 | 20230703 | 102900 | 1159610870 | 5320 | 5330 | 5330 | 5320 | 105 |
| 529 | 20230703 | 102800 | 1159052260 | 5320 | 5320 | 5320 | 5320 | 365 |
| 530 | 20230703 | 102700 | 1157110460 | 5320 | 5320 | 5320 | 5320 | 36 |
| 531 | 20230703 | 102600 | 1156918940 | 5320 | 5320 | 5320 | 5320 | 856 |
| 532 | 20230703 | 102500 | 1152365020 | 5320 | 5330 | 5330 | 5320 | 540 |
| 533 | 20230703 | 102400 | 1149488360 | 5320 | 5320 | 5320 | 5320 | 0 |
| 534 | 20230703 | 102300 | 1149488360 | 5320 | 5320 | 5320 | 5320 | 826 |
| 535 | 20230703 | 102200 | 1145094040 | 5330 | 5340 | 5340 | 5330 | 349 |
| 536 | 20230703 | 102100 | 1143233770 | 5330 | 5330 | 5330 | 5330 | 200 |
| 537 | 20230703 | 102000 | 1142167770 | 5330 | 5330 | 5330 | 5330 | 28 |
| 538 | 20230703 | 101900 | 1142018530 | 5320 | 5320 | 5320 | 5320 | 1225 |
| 539 | 20230703 | 101800 | 1135501530 | 5310 | 5320 | 5320 | 5300 | 1202 |
| 540 | 20230703 | 101700 | 1129116930 | 5320 | 5320 | 5320 | 5320 | 4 |
| 541 | 20230703 | 101600 | 1129095650 | 5320 | 5320 | 5320 | 5310 | 2602 |
| 542 | 20230703 | 101500 | 1115259030 | 5320 | 5310 | 5320 | 5310 | 12 |
| 543 | 20230703 | 101400 | 1115195300 | 5310 | 5310 | 5310 | 5310 | 1623 |
| 544 | 20230703 | 101300 | 1106577170 | 5310 | 5330 | 5350 | 5310 | 640 |
| 545 | 20230703 | 101200 | 1103168010 | 5320 | 5330 | 5330 | 5320 | 695 |
| 546 | 20230703 | 101100 | 1099469960 | 5320 | 5330 | 5330 | 5320 | 722 |
| 547 | 20230703 | 101000 | 1095624710 | 5330 | 5320 | 5330 | 5320 | 558 |
| 548 | 20230703 | 100900 | 1092655540 | 5320 | 5320 | 5320 | 5310 | 1857 |
| 549 | 20230703 | 100800 | 1082785670 | 5310 | 5330 | 5330 | 5310 | 5207 |
| 550 | 20230703 | 100700 | 1055073690 | 5340 | 5340 | 5340 | 5330 | 761 |
| 551 | 20230703 | 100600 | 1051012180 | 5340 | 5350 | 5350 | 5340 | 454 |
| 552 | 20230703 | 100500 | 1048584890 | 5360 | 5350 | 5360 | 5350 | 101 |
| 553 | 20230703 | 100400 | 1048044530 | 5360 | 5380 | 5380 | 5360 | 4362 |
| 554 | 20230703 | 100300 | 1024619410 | 5380 | 5390 | 5390 | 5380 | 900 |
| 555 | 20230703 | 100200 | 1019776590 | 5390 | 5390 | 5390 | 5390 | 0 |
| 556 | 20230703 | 100100 | 1019776590 | 5390 | 5380 | 5390 | 5380 | 21 |
| 557 | 20230703 | 100000 | 1019663410 | 5390 | 5380 | 5390 | 5380 | 1529 |
| 558 | 20230703 | 095900 | 1011430390 | 5380 | 5390 | 5390 | 5380 | 3574 |
| 559 | 20230703 | 095800 | 992168590 | 5400 | 5400 | 5400 | 5390 | 3314 |
| 560 | 20230703 | 095700 | 974273010 | 5400 | 5410 | 5410 | 5400 | 4776 |
| 561 | 20230703 | 095600 | 948482020 | 5410 | 5400 | 5410 | 5400 | 2725 |
| 562 | 20230703 | 095500 | 933761010 | 5390 | 5390 | 5390 | 5390 | 540 |
| 563 | 20230703 | 095400 | 930850410 | 5380 | 5390 | 5400 | 5380 | 366 |
| 564 | 20230703 | 095300 | 928879450 | 5380 | 5370 | 5380 | 5370 | 750 |
| 565 | 20230703 | 095200 | 924849500 | 5370 | 5360 | 5370 | 5360 | 1630 |
| 566 | 20230703 | 095100 | 916098270 | 5370 | 5360 | 5370 | 5360 | 1522 |
| 567 | 20230703 | 095000 | 907934160 | 5360 | 5370 | 5370 | 5360 | 223 |
| 568 | 20230703 | 094900 | 906737860 | 5370 | 5370 | 5370 | 5370 | 1100 |
| 569 | 20230703 | 094800 | 900830860 | 5370 | 5370 | 5370 | 5360 | 6 |
| 570 | 20230703 | 094700 | 900798670 | 5380 | 5380 | 5400 | 5380 | 854 |
| 571 | 20230703 | 094600 | 896200670 | 5380 | 5370 | 5380 | 5350 | 1020 |
| 572 | 20230703 | 094500 | 890723350 | 5370 | 5350 | 5370 | 5350 | 1046 |
| 573 | 20230703 | 094400 | 885108760 | 5350 | 5360 | 5360 | 5350 | 305 |
| 574 | 20230703 | 094300 | 883476010 | 5370 | 5350 | 5370 | 5350 | 5385 |
| 575 | 20230703 | 094200 | 854572330 | 5360 | 5340 | 5360 | 5340 | 703 |
| 576 | 20230703 | 094100 | 850812070 | 5350 | 5350 | 5350 | 5350 | 727 |
| 577 | 20230703 | 094000 | 846922620 | 5360 | 5350 | 5360 | 5350 | 138 |
| 578 | 20230703 | 093900 | 846183320 | 5330 | 5350 | 5350 | 5330 | 138 |
| 579 | 20230703 | 093800 | 845447720 | 5330 | 5330 | 5330 | 5330 | 194 |
| 580 | 20230703 | 093700 | 844413700 | 5330 | 5330 | 5330 | 5330 | 16 |
| 581 | 20230703 | 093600 | 844328420 | 5330 | 5360 | 5360 | 5330 | 480 |
| 582 | 20230703 | 093500 | 841769420 | 5360 | 5330 | 5360 | 5330 | 328 |
| 583 | 20230703 | 093400 | 840021150 | 5330 | 5380 | 5390 | 5330 | 7460 |
| 584 | 20230703 | 093300 | 800090480 | 5380 | 5380 | 5380 | 5380 | 494 |
| 585 | 20230703 | 093200 | 797432760 | 5390 | 5390 | 5390 | 5390 | 419 |
| 586 | 20230703 | 093100 | 795174350 | 5390 | 5370 | 5400 | 5360 | 3335 |
| 587 | 20230703 | 093000 | 777270950 | 5360 | 5370 | 5370 | 5360 | 1690 |
| 588 | 20230703 | 092900 | 768195660 | 5370 | 5390 | 5390 | 5370 | 544 |
| 589 | 20230703 | 092800 | 765266110 | 5390 | 5370 | 5390 | 5370 | 338 |
| 590 | 20230703 | 092700 | 763448810 | 5370 | 5380 | 5380 | 5370 | 721 |
| 591 | 20230703 | 092600 | 759574080 | 5380 | 5360 | 5390 | 5360 | 1673 |
| 592 | 20230703 | 092500 | 750569080 | 5360 | 5410 | 5410 | 5360 | 2135 |
| 593 | 20230703 | 092400 | 739082300 | 5410 | 5440 | 5450 | 5410 | 23733 |
| 594 | 20230703 | 092300 | 610171660 | 5430 | 5390 | 5430 | 5390 | 4520 |
| 595 | 20230703 | 092200 | 585678800 | 5380 | 5380 | 5400 | 5370 | 3382 |
| 596 | 20230703 | 092100 | 567433430 | 5380 | 5360 | 5380 | 5350 | 2867 |
| 597 | 20230703 | 092000 | 552033030 | 5360 | 5360 | 5360 | 5340 | 3059 |
| 598 | 20230703 | 091900 | 535676570 | 5360 | 5350 | 5360 | 5350 | 578 |
| 599 | 20230703 | 091800 | 532583200 | 5350 | 5330 | 5360 | 5330 | 4011 |
| 600 | 20230703 | 091700 | 511127350 | 5340 | 5320 | 5340 | 5310 | 1225 |
| 601 | 20230703 | 091600 | 504613040 | 5320 | 5330 | 5340 | 5310 | 1081 |
| 602 | 20230703 | 091500 | 498865490 | 5340 | 5350 | 5350 | 5340 | 1194 |
| 603 | 20230703 | 091400 | 492489060 | 5350 | 5360 | 5370 | 5340 | 3424 |
| 604 | 20230703 | 091300 | 474140630 | 5360 | 5330 | 5360 | 5330 | 10031 |
| 605 | 20230703 | 091200 | 420515560 | 5320 | 5320 | 5330 | 5300 | 3547 |
| 606 | 20230703 | 091100 | 401637810 | 5300 | 5280 | 5300 | 5280 | 1986 |
| 607 | 20230703 | 091000 | 391133760 | 5250 | 5240 | 5270 | 5240 | 3126 |
| 608 | 20230703 | 090900 | 374696090 | 5230 | 5250 | 5260 | 5220 | 4819 |
| 609 | 20230703 | 090800 | 349459300 | 5250 | 5260 | 5260 | 5250 | 1348 |
| 610 | 20230703 | 090700 | 342376340 | 5260 | 5240 | 5270 | 5240 | 2035 |
| 611 | 20230703 | 090600 | 331678310 | 5240 | 5270 | 5270 | 5240 | 5663 |
| 612 | 20230703 | 090500 | 301912130 | 5290 | 5290 | 5290 | 5260 | 5217 |
| 613 | 20230703 | 090400 | 274350750 | 5290 | 5310 | 5310 | 5280 | 116 |
| 614 | 20230703 | 090300 | 273737200 | 5260 | 5280 | 5330 | 5260 | 11030 |
| 615 | 20230703 | 090200 | 215268730 | 5260 | 5340 | 5340 | 5130 | 18381 |
| 616 | 20230703 | 090100 | 119400770 | 5300 | 5350 | 5350 | 5280 | 5700 |
| 617 | 20230703 | 090000 | 89174520 | 5350 | 5370 | 5370 | 5320 | 15173 |