30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 3 | 20230703 | 191700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230703 | 191600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230703 | 191500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230703 | 191400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230703 | 191300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230703 | 191200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230703 | 191100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230703 | 191000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230703 | 190900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230703 | 190800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230703 | 190700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230703 | 190600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230703 | 190500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230703 | 190400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230703 | 190300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230703 | 190200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230703 | 190100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230703 | 190000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230703 | 185900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230703 | 185800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230703 | 185700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230703 | 185600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230703 | 185500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230703 | 185400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230703 | 185300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230703 | 185200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230703 | 185100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230703 | 185000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230703 | 184900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230703 | 184800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 33 | 20230703 | 184700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230703 | 184600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230703 | 184500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230703 | 184400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230703 | 184300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230703 | 184200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230703 | 184100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230703 | 184000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230703 | 183900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230703 | 183800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230703 | 183700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230703 | 183600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230703 | 183500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230703 | 183400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230703 | 183300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230703 | 183200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230703 | 183100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230703 | 183000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230703 | 182900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230703 | 182800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230703 | 182700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230703 | 182600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230703 | 182500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230703 | 182400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230703 | 182300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230703 | 182200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230703 | 182100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230703 | 182000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230703 | 181900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230703 | 181800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 63 | 20230703 | 181700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230703 | 181600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230703 | 181500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230703 | 181400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230703 | 181300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230703 | 181200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230703 | 181100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230703 | 181000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230703 | 180900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230703 | 180800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230703 | 180700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230703 | 180600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230703 | 180500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230703 | 180400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230703 | 180300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230703 | 180200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230703 | 180100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230703 | 180000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230703 | 175900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230703 | 175800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230703 | 175700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230703 | 175600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230703 | 175500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230703 | 175400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230703 | 175300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230703 | 175200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230703 | 175100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230703 | 175000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230703 | 174900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230703 | 174800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 93 | 20230703 | 174700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230703 | 174600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230703 | 174500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230703 | 174400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230703 | 174300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230703 | 174200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230703 | 174100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230703 | 174000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230703 | 173900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230703 | 173800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230703 | 173700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230703 | 173600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230703 | 173500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230703 | 173400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230703 | 173300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230703 | 173200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230703 | 173100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230703 | 173000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230703 | 172900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230703 | 172800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230703 | 172700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230703 | 172600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230703 | 172500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230703 | 172400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230703 | 172300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230703 | 172200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230703 | 172100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230703 | 172000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230703 | 171900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230703 | 171800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 123 | 20230703 | 171700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230703 | 171600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230703 | 171500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230703 | 171400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230703 | 171300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230703 | 171200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230703 | 171100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230703 | 171000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230703 | 170900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230703 | 170800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230703 | 170700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230703 | 170600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230703 | 170500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230703 | 170400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230703 | 170300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230703 | 170200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230703 | 170100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230703 | 170000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230703 | 165900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230703 | 165800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230703 | 165700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230703 | 165600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230703 | 165500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230703 | 165400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230703 | 165300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230703 | 165200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230703 | 165100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230703 | 165000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230703 | 164900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230703 | 164800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 153 | 20230703 | 164700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230703 | 164600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230703 | 164500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230703 | 164400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230703 | 164300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230703 | 164200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230703 | 164100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230703 | 164000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230703 | 163900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230703 | 163800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230703 | 163700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230703 | 163600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230703 | 163500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230703 | 163400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230703 | 163300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230703 | 163200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230703 | 163100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230703 | 163000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230703 | 162900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230703 | 162800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230703 | 162700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230703 | 162600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230703 | 162500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230703 | 162400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230703 | 162300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230703 | 162200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230703 | 162100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230703 | 162000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230703 | 161900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230703 | 161800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 183 | 20230703 | 161700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230703 | 161600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230703 | 161500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230703 | 161400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230703 | 161300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230703 | 161200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230703 | 161100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230703 | 161000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230703 | 160900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230703 | 160800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230703 | 160700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230703 | 160600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230703 | 160500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20230703 | 160400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20230703 | 160300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20230703 | 160200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20230703 | 160100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20230703 | 160000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20230703 | 155900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20230703 | 155800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20230703 | 155700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20230703 | 155600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20230703 | 155500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20230703 | 155400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20230703 | 155300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20230703 | 155200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20230703 | 155100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230703 | 155000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20230703 | 154900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20230703 | 154800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 213 | 20230703 | 154700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20230703 | 154600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20230703 | 154500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20230703 | 154400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20230703 | 154300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20230703 | 154200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20230703 | 154100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20230703 | 154000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20230703 | 153900 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20230703 | 153800 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20230703 | 153700 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20230703 | 153600 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20230703 | 153500 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20230703 | 153400 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20230703 | 153300 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230703 | 153200 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230703 | 153100 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230703 | 153000 | 2259217550 | 5650 | 5650 | 5650 | 5650 | 7756 |
| 231 | 20230703 | 152900 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20230703 | 152800 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20230703 | 152700 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20230703 | 152600 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20230703 | 152500 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 236 | 20230703 | 152400 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 237 | 20230703 | 152300 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 238 | 20230703 | 152200 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 239 | 20230703 | 152100 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20230703 | 152000 | 2215396150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 241 | 20230703 | 151900 | 2215396150 | 5670 | 5650 | 5670 | 5650 | 527 |
| 242 | 20230703 | 151800 | 2212413970 | 5660 | 5650 | 5660 | 5650 | 731 |
| 243 | 20230703 | 151700 | 2208283810 | 5660 | 5650 | 5660 | 5650 | 1128 |
| 244 | 20230703 | 151600 | 2201909550 | 5660 | 5660 | 5660 | 5660 | 463 |
| 245 | 20230703 | 151500 | 2199288970 | 5660 | 5650 | 5660 | 5650 | 1761 |
| 246 | 20230703 | 151400 | 2189339310 | 5660 | 5660 | 5660 | 5650 | 221 |
| 247 | 20230703 | 151300 | 2188088640 | 5660 | 5650 | 5670 | 5650 | 265 |
| 248 | 20230703 | 151200 | 2186589520 | 5670 | 5650 | 5670 | 5650 | 1186 |
| 249 | 20230703 | 151100 | 2179868560 | 5670 | 5650 | 5670 | 5650 | 387 |
| 250 | 20230703 | 151000 | 2177677950 | 5660 | 5650 | 5670 | 5650 | 2828 |
| 251 | 20230703 | 150900 | 2161655860 | 5660 | 5650 | 5660 | 5650 | 234 |
| 252 | 20230703 | 150800 | 2160333300 | 5660 | 5650 | 5660 | 5650 | 75 |
| 253 | 20230703 | 150700 | 2159909540 | 5660 | 5650 | 5660 | 5650 | 593 |
| 254 | 20230703 | 150600 | 2156555890 | 5660 | 5660 | 5660 | 5650 | 2506 |
| 255 | 20230703 | 150500 | 2142383560 | 5670 | 5660 | 5670 | 5660 | 1767 |
| 256 | 20230703 | 150400 | 2132381960 | 5660 | 5660 | 5660 | 5650 | 572 |
| 257 | 20230703 | 150300 | 2129146270 | 5660 | 5650 | 5660 | 5650 | 1493 |
| 258 | 20230703 | 150200 | 2120697520 | 5660 | 5660 | 5660 | 5650 | 306 |
| 259 | 20230703 | 150100 | 2118966540 | 5660 | 5650 | 5660 | 5650 | 165 |
| 260 | 20230703 | 150000 | 2118034270 | 5660 | 5650 | 5660 | 5650 | 170 |
| 261 | 20230703 | 145900 | 2117073700 | 5660 | 5650 | 5660 | 5650 | 908 |
| 262 | 20230703 | 145800 | 2111940430 | 5650 | 5650 | 5660 | 5650 | 259 |
| 263 | 20230703 | 145700 | 2110477060 | 5660 | 5650 | 5660 | 5650 | 180 |
| 264 | 20230703 | 145600 | 2109460030 | 5660 | 5650 | 5660 | 5650 | 91 |
| 265 | 20230703 | 145500 | 2108945780 | 5660 | 5650 | 5660 | 5650 | 189 |
| 266 | 20230703 | 145400 | 2107877900 | 5660 | 5640 | 5660 | 5640 | 1617 |
| 267 | 20230703 | 145300 | 2098728520 | 5650 | 5650 | 5660 | 5650 | 771 |
| 268 | 20230703 | 145200 | 2094372360 | 5660 | 5650 | 5660 | 5650 | 202 |
| 269 | 20230703 | 145100 | 2093230900 | 5660 | 5650 | 5660 | 5650 | 159 |
| 270 | 20230703 | 145000 | 2092332530 | 5660 | 5640 | 5660 | 5640 | 714 |
| 271 | 20230703 | 144900 | 2088294580 | 5650 | 5640 | 5650 | 5640 | 276 |
| 272 | 20230703 | 144800 | 2086736810 | 5650 | 5650 | 5660 | 5650 | 1623 |
| 273 | 20230703 | 144700 | 2077566490 | 5650 | 5650 | 5650 | 5640 | 109 |
| 274 | 20230703 | 144600 | 2076951660 | 5650 | 5640 | 5650 | 5640 | 168 |
| 275 | 20230703 | 144500 | 2076004100 | 5650 | 5640 | 5650 | 5640 | 553 |
| 276 | 20230703 | 144400 | 2072881550 | 5650 | 5640 | 5650 | 5640 | 77 |
| 277 | 20230703 | 144300 | 2072447230 | 5650 | 5640 | 5650 | 5640 | 298 |
| 278 | 20230703 | 144200 | 2070766460 | 5650 | 5640 | 5650 | 5630 | 678 |
| 279 | 20230703 | 144100 | 2066946160 | 5650 | 5640 | 5650 | 5630 | 245 |
| 280 | 20230703 | 144000 | 2065566240 | 5630 | 5650 | 5650 | 5630 | 281 |
| 281 | 20230703 | 143900 | 2063982270 | 5640 | 5640 | 5640 | 5640 | 1007 |
| 282 | 20230703 | 143800 | 2058302790 | 5640 | 5650 | 5650 | 5640 | 281 |
| 283 | 20230703 | 143700 | 2056717930 | 5640 | 5650 | 5650 | 5640 | 187 |
| 284 | 20230703 | 143600 | 2055663210 | 5640 | 5640 | 5650 | 5640 | 211 |
| 285 | 20230703 | 143500 | 2054473150 | 5650 | 5640 | 5650 | 5640 | 109 |
| 286 | 20230703 | 143400 | 2053858360 | 5650 | 5650 | 5650 | 5640 | 270 |
| 287 | 20230703 | 143300 | 2052334530 | 5640 | 5640 | 5650 | 5630 | 198 |
| 288 | 20230703 | 143200 | 2051218000 | 5650 | 5630 | 5650 | 5630 | 2544 |
| 289 | 20230703 | 143100 | 2036890620 | 5630 | 5630 | 5640 | 5630 | 164 |
| 290 | 20230703 | 143000 | 2035967290 | 5640 | 5640 | 5640 | 5630 | 205 |
| 291 | 20230703 | 142900 | 2034812150 | 5640 | 5640 | 5640 | 5640 | 464 |
| 292 | 20230703 | 142800 | 2032195190 | 5640 | 5650 | 5650 | 5640 | 589 |
| 293 | 20230703 | 142700 | 2028873210 | 5640 | 5640 | 5650 | 5640 | 303 |
| 294 | 20230703 | 142600 | 2027164270 | 5650 | 5650 | 5650 | 5640 | 116 |
| 295 | 20230703 | 142500 | 2026509620 | 5650 | 5640 | 5650 | 5640 | 215 |
| 296 | 20230703 | 142400 | 2025296700 | 5650 | 5640 | 5650 | 5640 | 165 |
| 297 | 20230703 | 142300 | 2024366080 | 5650 | 5640 | 5650 | 5640 | 110 |
| 298 | 20230703 | 142200 | 2023745660 | 5640 | 5650 | 5650 | 5640 | 4372 |
| 299 | 20230703 | 142100 | 1999086480 | 5650 | 5650 | 5650 | 5650 | 157 |
| 300 | 20230703 | 142000 | 1998199430 | 5650 | 5650 | 5650 | 5650 | 152 |
| 301 | 20230703 | 141900 | 1997340630 | 5640 | 5640 | 5640 | 5640 | 163 |
| 302 | 20230703 | 141800 | 1996421310 | 5640 | 5650 | 5660 | 5640 | 294 |
| 303 | 20230703 | 141700 | 1994760120 | 5660 | 5650 | 5660 | 5650 | 625 |
| 304 | 20230703 | 141600 | 1991228540 | 5640 | 5640 | 5640 | 5640 | 1297 |
| 305 | 20230703 | 141500 | 1983913460 | 5650 | 5650 | 5650 | 5650 | 500 |
| 306 | 20230703 | 141400 | 1981088460 | 5650 | 5650 | 5650 | 5650 | 561 |
| 307 | 20230703 | 141300 | 1977918810 | 5650 | 5650 | 5650 | 5650 | 338 |
| 308 | 20230703 | 141200 | 1976009110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 309 | 20230703 | 141100 | 1976009110 | 5650 | 5650 | 5650 | 5650 | 89 |
| 310 | 20230703 | 141000 | 1975506260 | 5650 | 5660 | 5660 | 5650 | 161 |
| 311 | 20230703 | 140900 | 1974595020 | 5660 | 5660 | 5660 | 5660 | 1 |
| 312 | 20230703 | 140800 | 1974589360 | 5650 | 5660 | 5660 | 5650 | 1590 |
| 313 | 20230703 | 140700 | 1965600860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 314 | 20230703 | 140600 | 1965600860 | 5650 | 5650 | 5650 | 5640 | 120 |
| 315 | 20230703 | 140500 | 1964923860 | 5650 | 5650 | 5650 | 5650 | 340 |
| 316 | 20230703 | 140400 | 1963002860 | 5650 | 5650 | 5650 | 5650 | 10 |
| 317 | 20230703 | 140300 | 1962946360 | 5650 | 5650 | 5650 | 5650 | 2477 |
| 318 | 20230703 | 140200 | 1948951310 | 5650 | 5660 | 5660 | 5650 | 1730 |
| 319 | 20230703 | 140100 | 1939174390 | 5660 | 5660 | 5660 | 5660 | 152 |
| 320 | 20230703 | 140000 | 1938314070 | 5670 | 5660 | 5670 | 5660 | 344 |
| 321 | 20230703 | 135900 | 1936366030 | 5660 | 5660 | 5660 | 5650 | 610 |
| 322 | 20230703 | 135800 | 1932913730 | 5660 | 5660 | 5660 | 5660 | 479 |
| 323 | 20230703 | 135700 | 1930202590 | 5670 | 5660 | 5670 | 5660 | 102 |
| 324 | 20230703 | 135600 | 1929625260 | 5660 | 5660 | 5660 | 5650 | 2600 |
| 325 | 20230703 | 135500 | 1914909560 | 5650 | 5650 | 5650 | 5650 | 32 |
| 326 | 20230703 | 135400 | 1914728760 | 5650 | 5650 | 5650 | 5650 | 20 |
| 327 | 20230703 | 135300 | 1914615760 | 5650 | 5650 | 5650 | 5650 | 20 |
| 328 | 20230703 | 135200 | 1914502760 | 5650 | 5660 | 5660 | 5650 | 229 |
| 329 | 20230703 | 135100 | 1913207910 | 5650 | 5650 | 5650 | 5650 | 119 |
| 330 | 20230703 | 135000 | 1912535560 | 5650 | 5650 | 5650 | 5650 | 330 |
| 331 | 20230703 | 134900 | 1910671060 | 5660 | 5660 | 5660 | 5650 | 1052 |
| 332 | 20230703 | 134800 | 1904716940 | 5660 | 5650 | 5660 | 5650 | 44 |
| 333 | 20230703 | 134700 | 1904468290 | 5650 | 5650 | 5650 | 5650 | 644 |
| 334 | 20230703 | 134600 | 1900829690 | 5650 | 5650 | 5650 | 5650 | 354 |
| 335 | 20230703 | 134500 | 1898829590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 336 | 20230703 | 134400 | 1898829590 | 5650 | 5650 | 5650 | 5650 | 201 |
| 337 | 20230703 | 134300 | 1897693940 | 5650 | 5650 | 5650 | 5650 | 29 |
| 338 | 20230703 | 134200 | 1897530090 | 5660 | 5660 | 5660 | 5650 | 158 |
| 339 | 20230703 | 134100 | 1896637360 | 5650 | 5650 | 5660 | 5650 | 962 |
| 340 | 20230703 | 134000 | 1891201780 | 5650 | 5650 | 5650 | 5650 | 107 |
| 341 | 20230703 | 133900 | 1890597230 | 5650 | 5660 | 5660 | 5650 | 7291 |
| 342 | 20230703 | 133800 | 1849357390 | 5660 | 5660 | 5660 | 5660 | 48 |
| 343 | 20230703 | 133700 | 1849085710 | 5660 | 5670 | 5670 | 5660 | 70 |
| 344 | 20230703 | 133600 | 1848689010 | 5660 | 5670 | 5670 | 5660 | 460 |
| 345 | 20230703 | 133500 | 1846081460 | 5660 | 5660 | 5660 | 5660 | 54 |
| 346 | 20230703 | 133400 | 1845775820 | 5660 | 5660 | 5660 | 5660 | 2242 |
| 347 | 20230703 | 133300 | 1833086100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 348 | 20230703 | 133200 | 1833086100 | 5660 | 5660 | 5660 | 5660 | 149 |
| 349 | 20230703 | 133100 | 1832242760 | 5660 | 5670 | 5670 | 5660 | 2358 |
| 350 | 20230703 | 133000 | 1818895480 | 5670 | 5660 | 5670 | 5660 | 30 |
| 351 | 20230703 | 132900 | 1818725670 | 5670 | 5670 | 5670 | 5660 | 130 |
| 352 | 20230703 | 132800 | 1817989770 | 5670 | 5670 | 5670 | 5660 | 137 |
| 353 | 20230703 | 132700 | 1817213980 | 5660 | 5660 | 5660 | 5660 | 149 |
| 354 | 20230703 | 132600 | 1816370640 | 5660 | 5670 | 5670 | 5660 | 900 |
| 355 | 20230703 | 132500 | 1811275640 | 5660 | 5660 | 5660 | 5660 | 35 |
| 356 | 20230703 | 132400 | 1811077540 | 5660 | 5670 | 5670 | 5660 | 718 |
| 357 | 20230703 | 132300 | 1807011960 | 5660 | 5660 | 5660 | 5660 | 29 |
| 358 | 20230703 | 132200 | 1806847820 | 5660 | 5660 | 5660 | 5660 | 992 |
| 359 | 20230703 | 132100 | 1801233100 | 5670 | 5670 | 5670 | 5660 | 502 |
| 360 | 20230703 | 132000 | 1798390010 | 5660 | 5660 | 5670 | 5660 | 55 |
| 361 | 20230703 | 131900 | 1798078650 | 5660 | 5670 | 5670 | 5660 | 25 |
| 362 | 20230703 | 131800 | 1797937100 | 5670 | 5680 | 5680 | 5670 | 680 |
| 363 | 20230703 | 131700 | 1794081400 | 5670 | 5680 | 5680 | 5670 | 21 |
| 364 | 20230703 | 131600 | 1793962320 | 5670 | 5680 | 5680 | 5670 | 450 |
| 365 | 20230703 | 131500 | 1791410790 | 5670 | 5670 | 5680 | 5670 | 201 |
| 366 | 20230703 | 131400 | 1790271110 | 5660 | 5660 | 5660 | 5660 | 29 |
| 367 | 20230703 | 131300 | 1790106970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 368 | 20230703 | 131200 | 1790106970 | 5680 | 5670 | 5680 | 5670 | 21 |
| 369 | 20230703 | 131100 | 1789987890 | 5660 | 5670 | 5670 | 5660 | 617 |
| 370 | 20230703 | 131000 | 1786490780 | 5670 | 5680 | 5680 | 5670 | 21 |
| 371 | 20230703 | 130900 | 1786371700 | 5670 | 5670 | 5680 | 5670 | 233 |
| 372 | 20230703 | 130800 | 1785050580 | 5670 | 5670 | 5670 | 5670 | 10 |
| 373 | 20230703 | 130700 | 1784993880 | 5670 | 5670 | 5670 | 5670 | 50 |
| 374 | 20230703 | 130600 | 1784710380 | 5670 | 5670 | 5670 | 5670 | 10 |
| 375 | 20230703 | 130500 | 1784653680 | 5670 | 5670 | 5670 | 5660 | 630 |
| 376 | 20230703 | 130400 | 1781081800 | 5660 | 5670 | 5670 | 5660 | 101 |
| 377 | 20230703 | 130300 | 1780509580 | 5670 | 5670 | 5670 | 5660 | 677 |
| 378 | 20230703 | 130200 | 1776671020 | 5670 | 5660 | 5670 | 5660 | 813 |
| 379 | 20230703 | 130100 | 1772063090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 380 | 20230703 | 130000 | 1772063090 | 5660 | 5660 | 5660 | 5660 | 49 |
| 381 | 20230703 | 125900 | 1771785750 | 5670 | 5670 | 5670 | 5670 | 2096 |
| 382 | 20230703 | 125800 | 1759901430 | 5670 | 5670 | 5670 | 5660 | 2016 |
| 383 | 20230703 | 125700 | 1748471190 | 5670 | 5670 | 5670 | 5670 | 534 |
| 384 | 20230703 | 125600 | 1745443410 | 5680 | 5680 | 5680 | 5680 | 3 |
| 385 | 20230703 | 125500 | 1745426370 | 5680 | 5670 | 5680 | 5670 | 50 |
| 386 | 20230703 | 125400 | 1745142850 | 5680 | 5670 | 5680 | 5670 | 113 |
| 387 | 20230703 | 125300 | 1744502070 | 5670 | 5670 | 5670 | 5670 | 716 |
| 388 | 20230703 | 125200 | 1740442350 | 5680 | 5680 | 5680 | 5680 | 100 |
| 389 | 20230703 | 125100 | 1739874350 | 5680 | 5670 | 5680 | 5670 | 30 |
| 390 | 20230703 | 125000 | 1739704240 | 5670 | 5670 | 5670 | 5670 | 60 |
| 391 | 20230703 | 124900 | 1739364040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 392 | 20230703 | 124800 | 1739364040 | 5670 | 5670 | 5680 | 5670 | 50 |
| 393 | 20230703 | 124700 | 1739080530 | 5680 | 5670 | 5680 | 5670 | 203 |
| 394 | 20230703 | 124600 | 1737927520 | 5680 | 5670 | 5680 | 5670 | 973 |
| 395 | 20230703 | 124500 | 1732406440 | 5670 | 5670 | 5680 | 5670 | 1121 |
| 396 | 20230703 | 124400 | 1726050360 | 5680 | 5670 | 5680 | 5670 | 649 |
| 397 | 20230703 | 124300 | 1722370330 | 5670 | 5670 | 5670 | 5670 | 108 |
| 398 | 20230703 | 124200 | 1721757970 | 5670 | 5670 | 5670 | 5670 | 29 |
| 399 | 20230703 | 124100 | 1721593540 | 5670 | 5670 | 5670 | 5670 | 586 |
| 400 | 20230703 | 124000 | 1718270920 | 5670 | 5690 | 5690 | 5670 | 588 |
| 401 | 20230703 | 123900 | 1714931270 | 5680 | 5690 | 5690 | 5680 | 93 |
| 402 | 20230703 | 123800 | 1714402620 | 5690 | 5680 | 5690 | 5680 | 1029 |
| 403 | 20230703 | 123700 | 1708557800 | 5680 | 5680 | 5680 | 5680 | 30 |
| 404 | 20230703 | 123600 | 1708387400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 405 | 20230703 | 123500 | 1708387400 | 5680 | 5680 | 5680 | 5680 | 151 |
| 406 | 20230703 | 123400 | 1707529720 | 5680 | 5680 | 5680 | 5680 | 181 |
| 407 | 20230703 | 123300 | 1706501640 | 5680 | 5680 | 5680 | 5670 | 131 |
| 408 | 20230703 | 123200 | 1705757760 | 5670 | 5680 | 5680 | 5670 | 231 |
| 409 | 20230703 | 123100 | 1704445970 | 5680 | 5680 | 5680 | 5680 | 298 |
| 410 | 20230703 | 123000 | 1702753330 | 5680 | 5690 | 5690 | 5680 | 32 |
| 411 | 20230703 | 122900 | 1702571560 | 5680 | 5690 | 5690 | 5680 | 1500 |
| 412 | 20230703 | 122800 | 1694051490 | 5700 | 5690 | 5700 | 5690 | 286 |
| 413 | 20230703 | 122700 | 1692424050 | 5690 | 5680 | 5690 | 5680 | 2196 |
| 414 | 20230703 | 122600 | 1679933570 | 5680 | 5680 | 5680 | 5670 | 149 |
| 415 | 20230703 | 122500 | 1679088060 | 5680 | 5680 | 5680 | 5680 | 373 |
| 416 | 20230703 | 122400 | 1676969420 | 5680 | 5680 | 5680 | 5680 | 5 |
| 417 | 20230703 | 122300 | 1676941020 | 5670 | 5680 | 5680 | 5670 | 1677 |
| 418 | 20230703 | 122200 | 1667416150 | 5680 | 5680 | 5680 | 5680 | 600 |
| 419 | 20230703 | 122100 | 1664008150 | 5680 | 5700 | 5700 | 5680 | 575 |
| 420 | 20230703 | 122000 | 1660737450 | 5700 | 5680 | 5700 | 5680 | 150 |
| 421 | 20230703 | 121900 | 1659884450 | 5700 | 5680 | 5700 | 5680 | 229 |
| 422 | 20230703 | 121800 | 1658579730 | 5680 | 5700 | 5700 | 5680 | 20 |
| 423 | 20230703 | 121700 | 1658466110 | 5690 | 5690 | 5690 | 5690 | 113 |
| 424 | 20230703 | 121600 | 1657823140 | 5690 | 5690 | 5700 | 5690 | 81 |
| 425 | 20230703 | 121500 | 1657362240 | 5690 | 5690 | 5690 | 5690 | 741 |
| 426 | 20230703 | 121400 | 1653145950 | 5690 | 5690 | 5690 | 5690 | 100 |
| 427 | 20230703 | 121300 | 1652576950 | 5690 | 5690 | 5690 | 5690 | 393 |
| 428 | 20230703 | 121200 | 1650340780 | 5690 | 5690 | 5690 | 5690 | 1529 |
| 429 | 20230703 | 121100 | 1641640770 | 5690 | 5690 | 5690 | 5690 | 20 |
| 430 | 20230703 | 121000 | 1641526970 | 5700 | 5690 | 5700 | 5690 | 45 |
| 431 | 20230703 | 120900 | 1641270810 | 5700 | 5690 | 5700 | 5690 | 56 |
| 432 | 20230703 | 120800 | 1640951810 | 5700 | 5700 | 5700 | 5690 | 3 |
| 433 | 20230703 | 120700 | 1640934720 | 5690 | 5700 | 5700 | 5690 | 190 |
| 434 | 20230703 | 120600 | 1639852210 | 5690 | 5690 | 5690 | 5690 | 20 |
| 435 | 20230703 | 120500 | 1639738410 | 5690 | 5690 | 5690 | 5690 | 31 |
| 436 | 20230703 | 120400 | 1639562020 | 5700 | 5690 | 5700 | 5690 | 136 |
| 437 | 20230703 | 120300 | 1638787220 | 5710 | 5700 | 5710 | 5690 | 4972 |
| 438 | 20230703 | 120200 | 1610446320 | 5700 | 5700 | 5700 | 5700 | 2577 |
| 439 | 20230703 | 120100 | 1595757420 | 5700 | 5700 | 5710 | 5700 | 161 |
| 440 | 20230703 | 120000 | 1594839690 | 5700 | 5710 | 5710 | 5700 | 91 |
| 441 | 20230703 | 115900 | 1594320370 | 5700 | 5700 | 5700 | 5700 | 1222 |
| 442 | 20230703 | 115800 | 1587354970 | 5700 | 5710 | 5710 | 5700 | 230 |
| 443 | 20230703 | 115700 | 1586043440 | 5700 | 5710 | 5710 | 5700 | 16 |
| 444 | 20230703 | 115600 | 1585952110 | 5710 | 5710 | 5710 | 5700 | 117 |
| 445 | 20230703 | 115500 | 1585284530 | 5710 | 5700 | 5710 | 5700 | 81 |
| 446 | 20230703 | 115400 | 1584822530 | 5710 | 5710 | 5710 | 5700 | 531 |
| 447 | 20230703 | 115300 | 1581793010 | 5700 | 5700 | 5700 | 5700 | 102 |
| 448 | 20230703 | 115200 | 1581211610 | 5700 | 5700 | 5700 | 5700 | 420 |
| 449 | 20230703 | 115100 | 1578817610 | 5710 | 5710 | 5710 | 5700 | 903 |
| 450 | 20230703 | 115000 | 1573663470 | 5710 | 5720 | 5720 | 5710 | 82 |
| 451 | 20230703 | 114900 | 1573195240 | 5720 | 5720 | 5720 | 5700 | 52 |
| 452 | 20230703 | 114800 | 1572898800 | 5700 | 5710 | 5710 | 5700 | 349 |
| 453 | 20230703 | 114700 | 1570908740 | 5710 | 5710 | 5710 | 5710 | 1563 |
| 454 | 20230703 | 114600 | 1561984010 | 5720 | 5720 | 5720 | 5710 | 5 |
| 455 | 20230703 | 114500 | 1561955420 | 5700 | 5710 | 5710 | 5700 | 189 |
| 456 | 20230703 | 114400 | 1560876240 | 5710 | 5710 | 5710 | 5700 | 1029 |
| 457 | 20230703 | 114300 | 1555000940 | 5700 | 5700 | 5700 | 5700 | 83 |
| 458 | 20230703 | 114200 | 1554527840 | 5700 | 5700 | 5700 | 5700 | 490 |
| 459 | 20230703 | 114100 | 1551734840 | 5710 | 5710 | 5710 | 5710 | 673 |
| 460 | 20230703 | 114000 | 1547892010 | 5710 | 5710 | 5720 | 5710 | 655 |
| 461 | 20230703 | 113900 | 1544151940 | 5710 | 5720 | 5720 | 5710 | 2627 |
| 462 | 20230703 | 113800 | 1529145750 | 5720 | 5720 | 5720 | 5710 | 57 |
| 463 | 20230703 | 113700 | 1528820030 | 5710 | 5710 | 5720 | 5710 | 792 |
| 464 | 20230703 | 113600 | 1524297570 | 5710 | 5710 | 5710 | 5710 | 230 |
| 465 | 20230703 | 113500 | 1522984270 | 5710 | 5710 | 5720 | 5710 | 915 |
| 466 | 20230703 | 113400 | 1517759600 | 5710 | 5720 | 5720 | 5710 | 141 |
| 467 | 20230703 | 113300 | 1516953480 | 5710 | 5720 | 5720 | 5710 | 1544 |
| 468 | 20230703 | 113200 | 1508122190 | 5720 | 5720 | 5720 | 5710 | 378 |
| 469 | 20230703 | 113100 | 1505960330 | 5710 | 5720 | 5720 | 5710 | 349 |
| 470 | 20230703 | 113000 | 1503966880 | 5710 | 5720 | 5720 | 5710 | 2256 |
| 471 | 20230703 | 112900 | 1491085070 | 5710 | 5710 | 5720 | 5710 | 674 |
| 472 | 20230703 | 112800 | 1487231220 | 5710 | 5700 | 5710 | 5700 | 1513 |
| 473 | 20230703 | 112700 | 1478592010 | 5720 | 5710 | 5720 | 5700 | 182 |
| 474 | 20230703 | 112600 | 1477552930 | 5710 | 5720 | 5720 | 5710 | 50 |
| 475 | 20230703 | 112500 | 1477267340 | 5710 | 5700 | 5720 | 5700 | 7237 |
| 476 | 20230703 | 112400 | 1435939360 | 5700 | 5700 | 5710 | 5690 | 9553 |
| 477 | 20230703 | 112300 | 1381487520 | 5700 | 5680 | 5700 | 5680 | 10674 |
| 478 | 20230703 | 112200 | 1320752460 | 5690 | 5680 | 5690 | 5680 | 1021 |
| 479 | 20230703 | 112100 | 1314953170 | 5690 | 5680 | 5690 | 5680 | 223 |
| 480 | 20230703 | 112000 | 1313685080 | 5680 | 5680 | 5690 | 5680 | 223 |
| 481 | 20230703 | 111900 | 1312418410 | 5690 | 5680 | 5690 | 5680 | 4030 |
| 482 | 20230703 | 111800 | 1289528000 | 5680 | 5680 | 5680 | 5680 | 807 |
| 483 | 20230703 | 111700 | 1284944240 | 5670 | 5680 | 5680 | 5670 | 70 |
| 484 | 20230703 | 111600 | 1284547140 | 5670 | 5670 | 5670 | 5670 | 3101 |
| 485 | 20230703 | 111500 | 1266964470 | 5670 | 5680 | 5680 | 5670 | 799 |
| 486 | 20230703 | 111400 | 1262428760 | 5670 | 5670 | 5670 | 5670 | 1399 |
| 487 | 20230703 | 111300 | 1254496430 | 5680 | 5670 | 5680 | 5670 | 101 |
| 488 | 20230703 | 111200 | 1253923750 | 5660 | 5680 | 5680 | 5660 | 30 |
| 489 | 20230703 | 111100 | 1253753930 | 5660 | 5660 | 5680 | 5660 | 857 |
| 490 | 20230703 | 111000 | 1248902690 | 5660 | 5660 | 5660 | 5660 | 31 |
| 491 | 20230703 | 110900 | 1248727230 | 5660 | 5660 | 5680 | 5660 | 3561 |
| 492 | 20230703 | 110800 | 1228568890 | 5660 | 5670 | 5670 | 5660 | 1807 |
| 493 | 20230703 | 110700 | 1218323950 | 5670 | 5670 | 5670 | 5670 | 510 |
| 494 | 20230703 | 110600 | 1215432250 | 5680 | 5680 | 5680 | 5670 | 1555 |
| 495 | 20230703 | 110500 | 1206600140 | 5680 | 5680 | 5680 | 5680 | 975 |
| 496 | 20230703 | 110400 | 1201062140 | 5680 | 5680 | 5680 | 5680 | 16 |
| 497 | 20230703 | 110300 | 1200971260 | 5680 | 5680 | 5680 | 5680 | 1340 |
| 498 | 20230703 | 110200 | 1193360060 | 5680 | 5680 | 5680 | 5670 | 5931 |
| 499 | 20230703 | 110100 | 1159696920 | 5690 | 5680 | 5690 | 5680 | 998 |
| 500 | 20230703 | 110000 | 1154021250 | 5680 | 5680 | 5680 | 5680 | 140 |
| 501 | 20230703 | 105900 | 1153226050 | 5690 | 5690 | 5690 | 5680 | 39 |
| 502 | 20230703 | 105800 | 1153004450 | 5690 | 5690 | 5690 | 5690 | 5 |
| 503 | 20230703 | 105700 | 1152976000 | 5680 | 5680 | 5680 | 5680 | 100 |
| 504 | 20230703 | 105600 | 1152408000 | 5680 | 5690 | 5690 | 5680 | 30 |
| 505 | 20230703 | 105500 | 1152237590 | 5690 | 5680 | 5690 | 5680 | 619 |
| 506 | 20230703 | 105400 | 1148721490 | 5680 | 5680 | 5680 | 5680 | 126 |
| 507 | 20230703 | 105300 | 1148005810 | 5690 | 5690 | 5690 | 5680 | 10 |
| 508 | 20230703 | 105200 | 1147948920 | 5680 | 5680 | 5680 | 5680 | 1267 |
| 509 | 20230703 | 105100 | 1140752360 | 5680 | 5680 | 5690 | 5680 | 3485 |
| 510 | 20230703 | 105000 | 1120957460 | 5690 | 5680 | 5690 | 5680 | 504 |
| 511 | 20230703 | 104900 | 1118094640 | 5680 | 5690 | 5690 | 5680 | 377 |
| 512 | 20230703 | 104800 | 1115949610 | 5680 | 5680 | 5690 | 5680 | 23 |
| 513 | 20230703 | 104700 | 1115818940 | 5680 | 5680 | 5680 | 5680 | 29 |
| 514 | 20230703 | 104600 | 1115654220 | 5690 | 5690 | 5690 | 5680 | 43 |
| 515 | 20230703 | 104500 | 1115409740 | 5680 | 5680 | 5680 | 5680 | 172 |
| 516 | 20230703 | 104400 | 1114432780 | 5690 | 5690 | 5690 | 5690 | 9 |
| 517 | 20230703 | 104300 | 1114381570 | 5690 | 5670 | 5690 | 5670 | 1848 |
| 518 | 20230703 | 104200 | 1103867030 | 5680 | 5680 | 5680 | 5680 | 959 |
| 519 | 20230703 | 104100 | 1098419910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 520 | 20230703 | 104000 | 1098419910 | 5670 | 5670 | 5680 | 5670 | 62 |
| 521 | 20230703 | 103900 | 1098068360 | 5680 | 5680 | 5680 | 5680 | 510 |
| 522 | 20230703 | 103800 | 1095171560 | 5680 | 5680 | 5690 | 5680 | 1154 |
| 523 | 20230703 | 103700 | 1088616800 | 5680 | 5690 | 5690 | 5680 | 65 |
| 524 | 20230703 | 103600 | 1088247580 | 5680 | 5680 | 5680 | 5670 | 469 |
| 525 | 20230703 | 103500 | 1085586800 | 5670 | 5670 | 5670 | 5670 | 0 |
| 526 | 20230703 | 103400 | 1085586800 | 5670 | 5670 | 5670 | 5670 | 229 |
| 527 | 20230703 | 103300 | 1084288370 | 5690 | 5680 | 5690 | 5670 | 561 |
| 528 | 20230703 | 103200 | 1081101360 | 5680 | 5670 | 5680 | 5670 | 2302 |
| 529 | 20230703 | 103100 | 1068048760 | 5670 | 5680 | 5690 | 5670 | 36 |
| 530 | 20230703 | 103000 | 1067844550 | 5680 | 5680 | 5680 | 5670 | 6072 |
| 531 | 20230703 | 102900 | 1033394600 | 5670 | 5670 | 5670 | 5670 | 32 |
| 532 | 20230703 | 102800 | 1033213160 | 5670 | 5680 | 5680 | 5670 | 502 |
| 533 | 20230703 | 102700 | 1030366810 | 5680 | 5670 | 5680 | 5670 | 329 |
| 534 | 20230703 | 102600 | 1028498380 | 5680 | 5670 | 5680 | 5670 | 101 |
| 535 | 20230703 | 102500 | 1027924710 | 5670 | 5670 | 5680 | 5670 | 3370 |
| 536 | 20230703 | 102400 | 1008806810 | 5660 | 5660 | 5670 | 5660 | 35 |
| 537 | 20230703 | 102300 | 1008608700 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 538 | 20230703 | 102200 | 1002948700 | 5670 | 5660 | 5670 | 5660 | 642 |
| 539 | 20230703 | 102100 | 999314950 | 5660 | 5660 | 5660 | 5660 | 1002 |
| 540 | 20230703 | 102000 | 993643630 | 5660 | 5660 | 5660 | 5660 | 30 |
| 541 | 20230703 | 101900 | 993473830 | 5660 | 5660 | 5660 | 5660 | 987 |
| 542 | 20230703 | 101800 | 987887410 | 5660 | 5660 | 5670 | 5660 | 1338 |
| 543 | 20230703 | 101700 | 980314250 | 5670 | 5670 | 5670 | 5670 | 1 |
| 544 | 20230703 | 101600 | 980308580 | 5670 | 5670 | 5670 | 5670 | 3005 |
| 545 | 20230703 | 101500 | 963270230 | 5670 | 5670 | 5670 | 5670 | 537 |
| 546 | 20230703 | 101400 | 960225440 | 5670 | 5670 | 5670 | 5670 | 130 |
| 547 | 20230703 | 101300 | 959488340 | 5670 | 5670 | 5670 | 5670 | 332 |
| 548 | 20230703 | 101200 | 957605900 | 5680 | 5680 | 5680 | 5680 | 20 |
| 549 | 20230703 | 101100 | 957492300 | 5670 | 5680 | 5680 | 5670 | 42 |
| 550 | 20230703 | 101000 | 957254060 | 5680 | 5680 | 5680 | 5680 | 532 |
| 551 | 20230703 | 100900 | 954232300 | 5670 | 5680 | 5680 | 5670 | 26 |
| 552 | 20230703 | 100800 | 954084800 | 5670 | 5670 | 5670 | 5670 | 1 |
| 553 | 20230703 | 100700 | 954079130 | 5670 | 5670 | 5670 | 5670 | 4719 |
| 554 | 20230703 | 100600 | 927322400 | 5660 | 5660 | 5660 | 5660 | 231 |
| 555 | 20230703 | 100500 | 926014940 | 5660 | 5660 | 5660 | 5660 | 155 |
| 556 | 20230703 | 100400 | 925137640 | 5670 | 5660 | 5670 | 5660 | 334 |
| 557 | 20230703 | 100300 | 923244000 | 5670 | 5670 | 5670 | 5660 | 1594 |
| 558 | 20230703 | 100200 | 914221940 | 5670 | 5670 | 5670 | 5670 | 2765 |
| 559 | 20230703 | 100100 | 898544390 | 5670 | 5670 | 5680 | 5670 | 2058 |
| 560 | 20230703 | 100000 | 886875520 | 5670 | 5670 | 5670 | 5670 | 790 |
| 561 | 20230703 | 095900 | 882396220 | 5660 | 5670 | 5680 | 5660 | 337 |
| 562 | 20230703 | 095800 | 880486520 | 5660 | 5670 | 5680 | 5660 | 1493 |
| 563 | 20230703 | 095700 | 872022760 | 5670 | 5660 | 5670 | 5660 | 3279 |
| 564 | 20230703 | 095600 | 853431480 | 5660 | 5660 | 5670 | 5660 | 7870 |
| 565 | 20230703 | 095500 | 808868490 | 5660 | 5670 | 5680 | 5660 | 8484 |
| 566 | 20230703 | 095400 | 760807610 | 5680 | 5680 | 5680 | 5670 | 1387 |
| 567 | 20230703 | 095300 | 752936160 | 5680 | 5680 | 5680 | 5670 | 324 |
| 568 | 20230703 | 095200 | 751098870 | 5680 | 5680 | 5680 | 5670 | 141 |
| 569 | 20230703 | 095100 | 750298090 | 5680 | 5670 | 5680 | 5670 | 87 |
| 570 | 20230703 | 095000 | 749804780 | 5670 | 5670 | 5680 | 5670 | 318 |
| 571 | 20230703 | 094900 | 747999280 | 5680 | 5680 | 5680 | 5670 | 146 |
| 572 | 20230703 | 094800 | 747170340 | 5680 | 5680 | 5680 | 5670 | 471 |
| 573 | 20230703 | 094700 | 744496060 | 5670 | 5660 | 5670 | 5660 | 1452 |
| 574 | 20230703 | 094600 | 736267730 | 5670 | 5670 | 5680 | 5670 | 175 |
| 575 | 20230703 | 094500 | 735274510 | 5670 | 5680 | 5680 | 5670 | 2560 |
| 576 | 20230703 | 094400 | 720758820 | 5680 | 5680 | 5680 | 5680 | 546 |
| 577 | 20230703 | 094300 | 717657540 | 5680 | 5680 | 5680 | 5670 | 691 |
| 578 | 20230703 | 094200 | 713733960 | 5680 | 5670 | 5680 | 5670 | 509 |
| 579 | 20230703 | 094100 | 710847860 | 5670 | 5680 | 5680 | 5670 | 1256 |
| 580 | 20230703 | 094000 | 703725710 | 5680 | 5670 | 5680 | 5670 | 4153 |
| 581 | 20230703 | 093900 | 680174820 | 5670 | 5680 | 5680 | 5670 | 2972 |
| 582 | 20230703 | 093800 | 663319860 | 5680 | 5680 | 5690 | 5660 | 4193 |
| 583 | 20230703 | 093700 | 639508850 | 5680 | 5660 | 5680 | 5660 | 13862 |
| 584 | 20230703 | 093600 | 560896330 | 5670 | 5660 | 5670 | 5660 | 1585 |
| 585 | 20230703 | 093500 | 551924380 | 5660 | 5660 | 5660 | 5660 | 85 |
| 586 | 20230703 | 093400 | 551443280 | 5660 | 5660 | 5670 | 5660 | 638 |
| 587 | 20230703 | 093300 | 547831870 | 5660 | 5660 | 5660 | 5660 | 141 |
| 588 | 20230703 | 093200 | 547033810 | 5660 | 5660 | 5670 | 5660 | 1651 |
| 589 | 20230703 | 093100 | 537687850 | 5660 | 5660 | 5660 | 5650 | 1122 |
| 590 | 20230703 | 093000 | 531337430 | 5660 | 5650 | 5660 | 5650 | 130 |
| 591 | 20230703 | 092900 | 530602100 | 5650 | 5660 | 5660 | 5650 | 621 |
| 592 | 20230703 | 092800 | 527093320 | 5650 | 5650 | 5650 | 5640 | 1145 |
| 593 | 20230703 | 092700 | 520629070 | 5650 | 5660 | 5660 | 5650 | 2024 |
| 594 | 20230703 | 092600 | 509191850 | 5660 | 5660 | 5670 | 5650 | 1035 |
| 595 | 20230703 | 092500 | 503335000 | 5660 | 5660 | 5660 | 5660 | 28 |
| 596 | 20230703 | 092400 | 503176520 | 5660 | 5660 | 5670 | 5660 | 1174 |
| 597 | 20230703 | 092300 | 496531560 | 5670 | 5670 | 5670 | 5660 | 5362 |
| 598 | 20230703 | 092200 | 466135040 | 5660 | 5660 | 5670 | 5660 | 391 |
| 599 | 20230703 | 092100 | 463921860 | 5660 | 5650 | 5670 | 5650 | 823 |
| 600 | 20230703 | 092000 | 459261990 | 5660 | 5670 | 5670 | 5650 | 2488 |
| 601 | 20230703 | 091900 | 445180000 | 5660 | 5660 | 5670 | 5660 | 953 |
| 602 | 20230703 | 091800 | 439786010 | 5660 | 5670 | 5680 | 5650 | 9723 |
| 603 | 20230703 | 091700 | 384784720 | 5680 | 5680 | 5680 | 5680 | 45 |
| 604 | 20230703 | 091600 | 384529120 | 5680 | 5680 | 5680 | 5670 | 4387 |
| 605 | 20230703 | 091500 | 359617010 | 5670 | 5660 | 5680 | 5660 | 4706 |
| 606 | 20230703 | 091400 | 332935940 | 5660 | 5670 | 5670 | 5650 | 3054 |
| 607 | 20230703 | 091300 | 315650280 | 5660 | 5650 | 5660 | 5650 | 2586 |
| 608 | 20230703 | 091200 | 301017720 | 5650 | 5670 | 5670 | 5650 | 1522 |
| 609 | 20230703 | 091100 | 292418000 | 5650 | 5660 | 5680 | 5650 | 1866 |
| 610 | 20230703 | 091000 | 281843670 | 5660 | 5660 | 5660 | 5650 | 3074 |
| 611 | 20230703 | 090900 | 264454830 | 5650 | 5640 | 5650 | 5640 | 3237 |
| 612 | 20230703 | 090800 | 246183420 | 5640 | 5630 | 5640 | 5630 | 1717 |
| 613 | 20230703 | 090700 | 236513990 | 5630 | 5640 | 5640 | 5630 | 1238 |
| 614 | 20230703 | 090600 | 229542930 | 5630 | 5650 | 5650 | 5630 | 2672 |
| 615 | 20230703 | 090500 | 214465210 | 5650 | 5660 | 5670 | 5650 | 2808 |
| 616 | 20230703 | 090400 | 198581830 | 5660 | 5660 | 5660 | 5650 | 1853 |
| 617 | 20230703 | 090300 | 188093870 | 5660 | 5650 | 5670 | 5650 | 8984 |
| 618 | 20230703 | 090200 | 137292870 | 5650 | 5630 | 5650 | 5630 | 4532 |
| 619 | 20230703 | 090100 | 111753170 | 5630 | 5610 | 5630 | 5600 | 4449 |
| 620 | 20230703 | 090000 | 86759850 | 5610 | 5610 | 5620 | 5610 | 11522 |