30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 3 | 20230703 | 191200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 4 | 20230703 | 191100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 5 | 20230703 | 191000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 6 | 20230703 | 190900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 7 | 20230703 | 190800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 8 | 20230703 | 190700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 9 | 20230703 | 190600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 10 | 20230703 | 190500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 11 | 20230703 | 190400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 12 | 20230703 | 190300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 13 | 20230703 | 190200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 14 | 20230703 | 190100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 15 | 20230703 | 190000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 16 | 20230703 | 185900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 17 | 20230703 | 185800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 18 | 20230703 | 185700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 19 | 20230703 | 185600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 20 | 20230703 | 185500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 21 | 20230703 | 185400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 22 | 20230703 | 185300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 23 | 20230703 | 185200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 24 | 20230703 | 185100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 25 | 20230703 | 185000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 26 | 20230703 | 184900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 27 | 20230703 | 184800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 28 | 20230703 | 184700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 29 | 20230703 | 184600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 30 | 20230703 | 184500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 31 | 20230703 | 184400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 32 | 20230703 | 184300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 33 | 20230703 | 184200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 34 | 20230703 | 184100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 35 | 20230703 | 184000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 36 | 20230703 | 183900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 37 | 20230703 | 183800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 38 | 20230703 | 183700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 39 | 20230703 | 183600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 40 | 20230703 | 183500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 41 | 20230703 | 183400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 42 | 20230703 | 183300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 43 | 20230703 | 183200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 44 | 20230703 | 183100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 45 | 20230703 | 183000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 46 | 20230703 | 182900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 47 | 20230703 | 182800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 48 | 20230703 | 182700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 49 | 20230703 | 182600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 50 | 20230703 | 182500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 51 | 20230703 | 182400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 52 | 20230703 | 182300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 53 | 20230703 | 182200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 54 | 20230703 | 182100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 55 | 20230703 | 182000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 56 | 20230703 | 181900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 57 | 20230703 | 181800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 58 | 20230703 | 181700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 59 | 20230703 | 181600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 60 | 20230703 | 181500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 61 | 20230703 | 181400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 62 | 20230703 | 181300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 63 | 20230703 | 181200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 64 | 20230703 | 181100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 65 | 20230703 | 181000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 66 | 20230703 | 180900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 67 | 20230703 | 180800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 68 | 20230703 | 180700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 69 | 20230703 | 180600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 70 | 20230703 | 180500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 71 | 20230703 | 180400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 72 | 20230703 | 180300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 73 | 20230703 | 180200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 74 | 20230703 | 180100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 75 | 20230703 | 180000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 76 | 20230703 | 175900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 77 | 20230703 | 175800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 78 | 20230703 | 175700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 79 | 20230703 | 175600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 80 | 20230703 | 175500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 81 | 20230703 | 175400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 82 | 20230703 | 175300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 83 | 20230703 | 175200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 84 | 20230703 | 175100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 85 | 20230703 | 175000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 86 | 20230703 | 174900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 87 | 20230703 | 174800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 88 | 20230703 | 174700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 89 | 20230703 | 174600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 90 | 20230703 | 174500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 91 | 20230703 | 174400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 92 | 20230703 | 174300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 93 | 20230703 | 174200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 94 | 20230703 | 174100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 95 | 20230703 | 174000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 96 | 20230703 | 173900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 97 | 20230703 | 173800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 98 | 20230703 | 173700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 99 | 20230703 | 173600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 100 | 20230703 | 173500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 101 | 20230703 | 173400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 102 | 20230703 | 173300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 103 | 20230703 | 173200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 104 | 20230703 | 173100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 105 | 20230703 | 173000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 106 | 20230703 | 172900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 107 | 20230703 | 172800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 108 | 20230703 | 172700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 109 | 20230703 | 172600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 110 | 20230703 | 172500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 111 | 20230703 | 172400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 112 | 20230703 | 172300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 113 | 20230703 | 172200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 114 | 20230703 | 172100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 115 | 20230703 | 172000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 116 | 20230703 | 171900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 117 | 20230703 | 171800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 118 | 20230703 | 171700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 119 | 20230703 | 171600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 120 | 20230703 | 171500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 121 | 20230703 | 171400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 122 | 20230703 | 171300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 123 | 20230703 | 171200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 124 | 20230703 | 171100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 125 | 20230703 | 171000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 126 | 20230703 | 170900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 127 | 20230703 | 170800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 128 | 20230703 | 170700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 129 | 20230703 | 170600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 130 | 20230703 | 170500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 131 | 20230703 | 170400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 132 | 20230703 | 170300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 133 | 20230703 | 170200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 134 | 20230703 | 170100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 135 | 20230703 | 170000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 136 | 20230703 | 165900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 137 | 20230703 | 165800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 138 | 20230703 | 165700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 139 | 20230703 | 165600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 140 | 20230703 | 165500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 141 | 20230703 | 165400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 142 | 20230703 | 165300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 143 | 20230703 | 165200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 144 | 20230703 | 165100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 145 | 20230703 | 165000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 146 | 20230703 | 164900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 147 | 20230703 | 164800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 148 | 20230703 | 164700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 149 | 20230703 | 164600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 150 | 20230703 | 164500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 151 | 20230703 | 164400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 152 | 20230703 | 164300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 153 | 20230703 | 164200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 154 | 20230703 | 164100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 155 | 20230703 | 164000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 156 | 20230703 | 163900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 157 | 20230703 | 163800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 158 | 20230703 | 163700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 159 | 20230703 | 163600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 160 | 20230703 | 163500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 161 | 20230703 | 163400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 162 | 20230703 | 163300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 163 | 20230703 | 163200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 164 | 20230703 | 163100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 165 | 20230703 | 163000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 166 | 20230703 | 162900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 167 | 20230703 | 162800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 168 | 20230703 | 162700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 169 | 20230703 | 162600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 170 | 20230703 | 162500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 171 | 20230703 | 162400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 172 | 20230703 | 162300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 173 | 20230703 | 162200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 174 | 20230703 | 162100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 175 | 20230703 | 162000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 176 | 20230703 | 161900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 177 | 20230703 | 161800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 178 | 20230703 | 161700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 179 | 20230703 | 161600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 180 | 20230703 | 161500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 181 | 20230703 | 161400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 182 | 20230703 | 161300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 183 | 20230703 | 161200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 184 | 20230703 | 161100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20230703 | 161000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20230703 | 160900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20230703 | 160800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20230703 | 160700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20230703 | 160600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20230703 | 160500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20230703 | 160400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20230703 | 160300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20230703 | 160200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20230703 | 160100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 195 | 20230703 | 160000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 196 | 20230703 | 155900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 197 | 20230703 | 155800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 198 | 20230703 | 155700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 199 | 20230703 | 155600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 200 | 20230703 | 155500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 201 | 20230703 | 155400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 202 | 20230703 | 155300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 203 | 20230703 | 155200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 204 | 20230703 | 155100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 205 | 20230703 | 155000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 206 | 20230703 | 154900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 207 | 20230703 | 154800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 208 | 20230703 | 154700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 209 | 20230703 | 154600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 210 | 20230703 | 154500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 211 | 20230703 | 154400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 212 | 20230703 | 154300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 213 | 20230703 | 154200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 214 | 20230703 | 154100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 215 | 20230703 | 154000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 216 | 20230703 | 153900 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 217 | 20230703 | 153800 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 218 | 20230703 | 153700 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 219 | 20230703 | 153600 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 220 | 20230703 | 153500 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 221 | 20230703 | 153400 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 222 | 20230703 | 153300 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 223 | 20230703 | 153200 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 224 | 20230703 | 153100 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 0 |
| 225 | 20230703 | 153000 | 2737898520 | 8860 | 8860 | 8860 | 8860 | 11790 |
| 226 | 20230703 | 152900 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 227 | 20230703 | 152800 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 228 | 20230703 | 152700 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 229 | 20230703 | 152600 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 230 | 20230703 | 152500 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 231 | 20230703 | 152400 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 232 | 20230703 | 152300 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 233 | 20230703 | 152200 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 234 | 20230703 | 152100 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 235 | 20230703 | 152000 | 2633439120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 236 | 20230703 | 151900 | 2633439120 | 8850 | 8840 | 8850 | 8840 | 8663 |
| 237 | 20230703 | 151800 | 2556800210 | 8840 | 8850 | 8850 | 8840 | 2269 |
| 238 | 20230703 | 151700 | 2536727060 | 8850 | 8840 | 8850 | 8830 | 1899 |
| 239 | 20230703 | 151600 | 2519931680 | 8850 | 8840 | 8850 | 8840 | 1703 |
| 240 | 20230703 | 151500 | 2504876300 | 8840 | 8840 | 8850 | 8840 | 1650 |
| 241 | 20230703 | 151400 | 2490285470 | 8840 | 8850 | 8850 | 8830 | 2428 |
| 242 | 20230703 | 151300 | 2468821390 | 8850 | 8840 | 8850 | 8830 | 2806 |
| 243 | 20230703 | 151200 | 2444007100 | 8840 | 8830 | 8840 | 8820 | 2115 |
| 244 | 20230703 | 151100 | 2425310870 | 8840 | 8840 | 8840 | 8840 | 1185 |
| 245 | 20230703 | 151000 | 2414835470 | 8850 | 8840 | 8850 | 8820 | 4422 |
| 246 | 20230703 | 150900 | 2375743810 | 8840 | 8830 | 8840 | 8830 | 2130 |
| 247 | 20230703 | 150800 | 2356931980 | 8820 | 8830 | 8840 | 8820 | 1831 |
| 248 | 20230703 | 150700 | 2340764290 | 8830 | 8820 | 8830 | 8820 | 1040 |
| 249 | 20230703 | 150600 | 2331585940 | 8820 | 8810 | 8820 | 8810 | 1497 |
| 250 | 20230703 | 150500 | 2318387370 | 8800 | 8810 | 8810 | 8800 | 1115 |
| 251 | 20230703 | 150400 | 2308564480 | 8800 | 8800 | 8810 | 8800 | 857 |
| 252 | 20230703 | 150300 | 2301017880 | 8790 | 8800 | 8800 | 8790 | 644 |
| 253 | 20230703 | 150200 | 2295350710 | 8800 | 8810 | 8810 | 8800 | 150 |
| 254 | 20230703 | 150100 | 2294029710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 255 | 20230703 | 150000 | 2294029710 | 8810 | 8810 | 8810 | 8810 | 616 |
| 256 | 20230703 | 145900 | 2288602750 | 8810 | 8790 | 8810 | 8790 | 1000 |
| 257 | 20230703 | 145800 | 2279801560 | 8800 | 8800 | 8800 | 8800 | 1 |
| 258 | 20230703 | 145700 | 2279792760 | 8790 | 8800 | 8800 | 8790 | 1797 |
| 259 | 20230703 | 145600 | 2263981980 | 8800 | 8800 | 8800 | 8800 | 30 |
| 260 | 20230703 | 145500 | 2263717980 | 8790 | 8810 | 8810 | 8790 | 554 |
| 261 | 20230703 | 145400 | 2258838320 | 8810 | 8800 | 8810 | 8780 | 1495 |
| 262 | 20230703 | 145300 | 2245699170 | 8810 | 8800 | 8810 | 8800 | 501 |
| 263 | 20230703 | 145200 | 2241287950 | 8800 | 8810 | 8810 | 8800 | 781 |
| 264 | 20230703 | 145100 | 2234410150 | 8800 | 8800 | 8800 | 8800 | 696 |
| 265 | 20230703 | 145000 | 2228285350 | 8810 | 8810 | 8810 | 8810 | 12 |
| 266 | 20230703 | 144900 | 2228179630 | 8810 | 8800 | 8810 | 8800 | 80 |
| 267 | 20230703 | 144800 | 2227474930 | 8810 | 8810 | 8810 | 8810 | 10 |
| 268 | 20230703 | 144700 | 2227386830 | 8800 | 8800 | 8800 | 8800 | 0 |
| 269 | 20230703 | 144600 | 2227386830 | 8800 | 8790 | 8800 | 8790 | 805 |
| 270 | 20230703 | 144500 | 2220303030 | 8790 | 8790 | 8790 | 8790 | 0 |
| 271 | 20230703 | 144400 | 2220303030 | 8790 | 8790 | 8790 | 8790 | 277 |
| 272 | 20230703 | 144300 | 2217868200 | 8800 | 8800 | 8800 | 8800 | 0 |
| 273 | 20230703 | 144200 | 2217868200 | 8800 | 8800 | 8800 | 8800 | 3 |
| 274 | 20230703 | 144100 | 2217841800 | 8800 | 8790 | 8800 | 8790 | 202 |
| 275 | 20230703 | 144000 | 2216066200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 276 | 20230703 | 143900 | 2216066200 | 8790 | 8790 | 8800 | 8790 | 160 |
| 277 | 20230703 | 143800 | 2214659790 | 8790 | 8790 | 8800 | 8790 | 770 |
| 278 | 20230703 | 143700 | 2207886780 | 8800 | 8800 | 8800 | 8800 | 1 |
| 279 | 20230703 | 143600 | 2207877980 | 8780 | 8780 | 8780 | 8780 | 12 |
| 280 | 20230703 | 143500 | 2207772620 | 8780 | 8780 | 8780 | 8780 | 725 |
| 281 | 20230703 | 143400 | 2201407120 | 8780 | 8780 | 8780 | 8780 | 0 |
| 282 | 20230703 | 143300 | 2201407120 | 8780 | 8780 | 8780 | 8780 | 1690 |
| 283 | 20230703 | 143200 | 2186568920 | 8780 | 8780 | 8780 | 8780 | 22 |
| 284 | 20230703 | 143100 | 2186375760 | 8780 | 8780 | 8780 | 8780 | 4 |
| 285 | 20230703 | 143000 | 2186340640 | 8810 | 8800 | 8810 | 8790 | 860 |
| 286 | 20230703 | 142900 | 2178777630 | 8810 | 8810 | 8810 | 8810 | 110 |
| 287 | 20230703 | 142800 | 2177808530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 288 | 20230703 | 142700 | 2177808530 | 8820 | 8810 | 8820 | 8810 | 460 |
| 289 | 20230703 | 142600 | 2173755920 | 8820 | 8820 | 8820 | 8820 | 297 |
| 290 | 20230703 | 142500 | 2171136380 | 8830 | 8830 | 8830 | 8820 | 1519 |
| 291 | 20230703 | 142400 | 2157723760 | 8830 | 8820 | 8830 | 8820 | 53 |
| 292 | 20230703 | 142300 | 2157256080 | 8830 | 8790 | 8830 | 8790 | 1717 |
| 293 | 20230703 | 142200 | 2142137050 | 8790 | 8790 | 8790 | 8790 | 5 |
| 294 | 20230703 | 142100 | 2142093100 | 8790 | 8780 | 8790 | 8780 | 127 |
| 295 | 20230703 | 142000 | 2140977930 | 8780 | 8780 | 8780 | 8780 | 0 |
| 296 | 20230703 | 141900 | 2140977930 | 8780 | 8780 | 8780 | 8780 | 0 |
| 297 | 20230703 | 141800 | 2140977930 | 8780 | 8780 | 8780 | 8780 | 714 |
| 298 | 20230703 | 141700 | 2134709010 | 8780 | 8790 | 8790 | 8780 | 1827 |
| 299 | 20230703 | 141600 | 2118662540 | 8790 | 8790 | 8800 | 8790 | 336 |
| 300 | 20230703 | 141500 | 2115709080 | 8800 | 8800 | 8800 | 8800 | 420 |
| 301 | 20230703 | 141400 | 2112013080 | 8790 | 8790 | 8790 | 8790 | 274 |
| 302 | 20230703 | 141300 | 2109604620 | 8800 | 8820 | 8820 | 8800 | 3429 |
| 303 | 20230703 | 141200 | 2079397600 | 8820 | 8820 | 8820 | 8820 | 328 |
| 304 | 20230703 | 141100 | 2076504640 | 8830 | 8830 | 8830 | 8830 | 0 |
| 305 | 20230703 | 141000 | 2076504640 | 8830 | 8830 | 8830 | 8830 | 11 |
| 306 | 20230703 | 140900 | 2076407510 | 8830 | 8840 | 8840 | 8830 | 288 |
| 307 | 20230703 | 140800 | 2073864450 | 8830 | 8830 | 8830 | 8830 | 1587 |
| 308 | 20230703 | 140700 | 2059851240 | 8830 | 8830 | 8830 | 8820 | 949 |
| 309 | 20230703 | 140600 | 2051472050 | 8820 | 8820 | 8830 | 8820 | 1655 |
| 310 | 20230703 | 140500 | 2036871450 | 8810 | 8820 | 8820 | 8810 | 235 |
| 311 | 20230703 | 140400 | 2034799580 | 8820 | 8820 | 8820 | 8820 | 212 |
| 312 | 20230703 | 140300 | 2032929740 | 8820 | 8820 | 8820 | 8820 | 208 |
| 313 | 20230703 | 140200 | 2031095180 | 8820 | 8820 | 8830 | 8820 | 215 |
| 314 | 20230703 | 140100 | 2029198870 | 8820 | 8830 | 8830 | 8820 | 3861 |
| 315 | 20230703 | 140000 | 1995112380 | 8830 | 8820 | 8830 | 8820 | 5053 |
| 316 | 20230703 | 135900 | 1950537910 | 8820 | 8810 | 8820 | 8810 | 1483 |
| 317 | 20230703 | 135800 | 1937472670 | 8800 | 8800 | 8800 | 8800 | 3 |
| 318 | 20230703 | 135700 | 1937446270 | 8810 | 8800 | 8810 | 8800 | 1886 |
| 319 | 20230703 | 135600 | 1920848970 | 8800 | 8790 | 8800 | 8780 | 1151 |
| 320 | 20230703 | 135500 | 1910731680 | 8780 | 8780 | 8780 | 8780 | 122 |
| 321 | 20230703 | 135400 | 1909660520 | 8770 | 8780 | 8780 | 8770 | 1270 |
| 322 | 20230703 | 135300 | 1898511740 | 8780 | 8780 | 8780 | 8780 | 1500 |
| 323 | 20230703 | 135200 | 1885341740 | 8770 | 8770 | 8770 | 8770 | 0 |
| 324 | 20230703 | 135100 | 1885341740 | 8770 | 8770 | 8770 | 8770 | 20 |
| 325 | 20230703 | 135000 | 1885166340 | 8770 | 8770 | 8770 | 8770 | 1113 |
| 326 | 20230703 | 134900 | 1875405330 | 8780 | 8780 | 8780 | 8780 | 1665 |
| 327 | 20230703 | 134800 | 1860786630 | 8790 | 8790 | 8790 | 8790 | 0 |
| 328 | 20230703 | 134700 | 1860786630 | 8790 | 8800 | 8800 | 8790 | 1832 |
| 329 | 20230703 | 134600 | 1844682780 | 8790 | 8790 | 8800 | 8790 | 277 |
| 330 | 20230703 | 134500 | 1842246610 | 8790 | 8800 | 8800 | 8790 | 115 |
| 331 | 20230703 | 134400 | 1841235610 | 8800 | 8800 | 8800 | 8800 | 48 |
| 332 | 20230703 | 134300 | 1840813210 | 8790 | 8800 | 8800 | 8790 | 806 |
| 333 | 20230703 | 134200 | 1833720950 | 8800 | 8790 | 8800 | 8790 | 767 |
| 334 | 20230703 | 134100 | 1826978550 | 8790 | 8790 | 8790 | 8790 | 35 |
| 335 | 20230703 | 134000 | 1826670900 | 8800 | 8800 | 8800 | 8800 | 716 |
| 336 | 20230703 | 133900 | 1820370100 | 8800 | 8790 | 8800 | 8790 | 313 |
| 337 | 20230703 | 133800 | 1817618800 | 8790 | 8790 | 8790 | 8790 | 0 |
| 338 | 20230703 | 133700 | 1817618800 | 8790 | 8800 | 8800 | 8790 | 2257 |
| 339 | 20230703 | 133600 | 1797757410 | 8800 | 8800 | 8800 | 8800 | 200 |
| 340 | 20230703 | 133500 | 1795997410 | 8800 | 8800 | 8800 | 8800 | 300 |
| 341 | 20230703 | 133400 | 1793357410 | 8800 | 8800 | 8800 | 8800 | 220 |
| 342 | 20230703 | 133300 | 1791421410 | 8790 | 8800 | 8800 | 8790 | 97 |
| 343 | 20230703 | 133200 | 1790567900 | 8790 | 8790 | 8790 | 8790 | 631 |
| 344 | 20230703 | 133100 | 1785021410 | 8790 | 8780 | 8790 | 8780 | 799 |
| 345 | 20230703 | 133000 | 1778002950 | 8790 | 8790 | 8790 | 8790 | 138 |
| 346 | 20230703 | 132900 | 1776789930 | 8790 | 8790 | 8790 | 8790 | 200 |
| 347 | 20230703 | 132800 | 1775031930 | 8780 | 8780 | 8780 | 8780 | 0 |
| 348 | 20230703 | 132700 | 1775031930 | 8780 | 8780 | 8780 | 8780 | 260 |
| 349 | 20230703 | 132600 | 1772749130 | 8780 | 8780 | 8780 | 8780 | 226 |
| 350 | 20230703 | 132500 | 1770764850 | 8780 | 8780 | 8780 | 8780 | 0 |
| 351 | 20230703 | 132400 | 1770764850 | 8780 | 8780 | 8780 | 8780 | 1 |
| 352 | 20230703 | 132300 | 1770756070 | 8780 | 8780 | 8780 | 8780 | 461 |
| 353 | 20230703 | 132200 | 1766708490 | 8780 | 8780 | 8780 | 8780 | 35 |
| 354 | 20230703 | 132100 | 1766401190 | 8780 | 8780 | 8780 | 8780 | 44 |
| 355 | 20230703 | 132000 | 1766014870 | 8770 | 8770 | 8770 | 8770 | 0 |
| 356 | 20230703 | 131900 | 1766014870 | 8770 | 8770 | 8770 | 8770 | 0 |
| 357 | 20230703 | 131800 | 1766014870 | 8770 | 8770 | 8770 | 8770 | 37 |
| 358 | 20230703 | 131700 | 1765690380 | 8760 | 8760 | 8760 | 8760 | 864 |
| 359 | 20230703 | 131600 | 1758121740 | 8760 | 8760 | 8760 | 8760 | 100 |
| 360 | 20230703 | 131500 | 1757245740 | 8760 | 8760 | 8760 | 8760 | 1 |
| 361 | 20230703 | 131400 | 1757236980 | 8760 | 8760 | 8760 | 8760 | 131 |
| 362 | 20230703 | 131300 | 1756089420 | 8760 | 8760 | 8760 | 8760 | 0 |
| 363 | 20230703 | 131200 | 1756089420 | 8760 | 8770 | 8770 | 8760 | 151 |
| 364 | 20230703 | 131100 | 1754766150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 365 | 20230703 | 131000 | 1754766150 | 8760 | 8760 | 8760 | 8760 | 10 |
| 366 | 20230703 | 130900 | 1754678550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 367 | 20230703 | 130800 | 1754678550 | 8770 | 8770 | 8770 | 8770 | 54 |
| 368 | 20230703 | 130700 | 1754204970 | 8770 | 8770 | 8770 | 8770 | 184 |
| 369 | 20230703 | 130600 | 1752591290 | 8770 | 8770 | 8770 | 8770 | 2470 |
| 370 | 20230703 | 130500 | 1730929390 | 8770 | 8770 | 8770 | 8770 | 221 |
| 371 | 20230703 | 130400 | 1728991220 | 8770 | 8760 | 8770 | 8760 | 255 |
| 372 | 20230703 | 130300 | 1726757310 | 8760 | 8760 | 8760 | 8760 | 8 |
| 373 | 20230703 | 130200 | 1726687230 | 8760 | 8780 | 8780 | 8760 | 622 |
| 374 | 20230703 | 130100 | 1721230230 | 8780 | 8780 | 8780 | 8780 | 0 |
| 375 | 20230703 | 130000 | 1721230230 | 8780 | 8780 | 8780 | 8780 | 613 |
| 376 | 20230703 | 125900 | 1715848090 | 8770 | 8770 | 8770 | 8770 | 145 |
| 377 | 20230703 | 125800 | 1714576440 | 8790 | 8790 | 8790 | 8790 | 0 |
| 378 | 20230703 | 125700 | 1714576440 | 8790 | 8790 | 8790 | 8790 | 1 |
| 379 | 20230703 | 125600 | 1714567650 | 8770 | 8790 | 8790 | 8770 | 116 |
| 380 | 20230703 | 125500 | 1713550310 | 8770 | 8780 | 8780 | 8770 | 335 |
| 381 | 20230703 | 125400 | 1710609510 | 8780 | 8780 | 8780 | 8780 | 6 |
| 382 | 20230703 | 125300 | 1710556830 | 8780 | 8780 | 8780 | 8780 | 17 |
| 383 | 20230703 | 125200 | 1710407570 | 8790 | 8780 | 8790 | 8780 | 940 |
| 384 | 20230703 | 125100 | 1702145070 | 8780 | 8780 | 8780 | 8780 | 0 |
| 385 | 20230703 | 125000 | 1702145070 | 8780 | 8780 | 8780 | 8780 | 169 |
| 386 | 20230703 | 124900 | 1700661250 | 8780 | 8780 | 8780 | 8780 | 0 |
| 387 | 20230703 | 124800 | 1700661250 | 8780 | 8780 | 8780 | 8780 | 0 |
| 388 | 20230703 | 124700 | 1700661250 | 8780 | 8770 | 8780 | 8770 | 926 |
| 389 | 20230703 | 124600 | 1692531050 | 8770 | 8770 | 8770 | 8770 | 530 |
| 390 | 20230703 | 124500 | 1687882950 | 8770 | 8770 | 8770 | 8770 | 20 |
| 391 | 20230703 | 124400 | 1687707550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 392 | 20230703 | 124300 | 1687707550 | 8770 | 8770 | 8770 | 8770 | 10 |
| 393 | 20230703 | 124200 | 1687619850 | 8780 | 8770 | 8780 | 8770 | 670 |
| 394 | 20230703 | 124100 | 1681738950 | 8770 | 8780 | 8780 | 8770 | 80 |
| 395 | 20230703 | 124000 | 1681037340 | 8770 | 8770 | 8770 | 8770 | 0 |
| 396 | 20230703 | 123900 | 1681037340 | 8770 | 8770 | 8770 | 8760 | 1949 |
| 397 | 20230703 | 123800 | 1663951430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 398 | 20230703 | 123700 | 1663951430 | 8780 | 8780 | 8780 | 8780 | 500 |
| 399 | 20230703 | 123600 | 1659561430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 400 | 20230703 | 123500 | 1659561430 | 8780 | 8770 | 8780 | 8770 | 183 |
| 401 | 20230703 | 123400 | 1657956490 | 8770 | 8770 | 8770 | 8770 | 122 |
| 402 | 20230703 | 123300 | 1656886550 | 8770 | 8770 | 8770 | 8770 | 33 |
| 403 | 20230703 | 123200 | 1656597140 | 8780 | 8770 | 8780 | 8770 | 54 |
| 404 | 20230703 | 123100 | 1656123510 | 8770 | 8770 | 8770 | 8770 | 205 |
| 405 | 20230703 | 123000 | 1654325660 | 8770 | 8770 | 8770 | 8770 | 96 |
| 406 | 20230703 | 122900 | 1653483740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 407 | 20230703 | 122800 | 1653483740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 408 | 20230703 | 122700 | 1653483740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 409 | 20230703 | 122600 | 1653483740 | 8780 | 8780 | 8780 | 8780 | 386 |
| 410 | 20230703 | 122500 | 1650094660 | 8780 | 8780 | 8780 | 8780 | 303 |
| 411 | 20230703 | 122400 | 1647434320 | 8800 | 8790 | 8800 | 8790 | 143 |
| 412 | 20230703 | 122300 | 1646177330 | 8790 | 8790 | 8790 | 8790 | 500 |
| 413 | 20230703 | 122200 | 1641782330 | 8790 | 8790 | 8790 | 8790 | 10 |
| 414 | 20230703 | 122100 | 1641694430 | 8800 | 8800 | 8800 | 8800 | 0 |
| 415 | 20230703 | 122000 | 1641694430 | 8800 | 8800 | 8800 | 8800 | 522 |
| 416 | 20230703 | 121900 | 1637100830 | 8800 | 8800 | 8800 | 8800 | 114 |
| 417 | 20230703 | 121800 | 1636097630 | 8800 | 8800 | 8800 | 8800 | 1 |
| 418 | 20230703 | 121700 | 1636088830 | 8800 | 8800 | 8800 | 8800 | 271 |
| 419 | 20230703 | 121600 | 1633704030 | 8800 | 8800 | 8800 | 8800 | 276 |
| 420 | 20230703 | 121500 | 1631275230 | 8800 | 8800 | 8800 | 8800 | 110 |
| 421 | 20230703 | 121400 | 1630307230 | 8800 | 8800 | 8810 | 8800 | 1699 |
| 422 | 20230703 | 121300 | 1615339190 | 8810 | 8800 | 8810 | 8800 | 218 |
| 423 | 20230703 | 121200 | 1613418800 | 8800 | 8780 | 8800 | 8780 | 5554 |
| 424 | 20230703 | 121100 | 1564559240 | 8780 | 8780 | 8780 | 8780 | 23 |
| 425 | 20230703 | 121000 | 1564357300 | 8770 | 8770 | 8770 | 8770 | 12 |
| 426 | 20230703 | 120900 | 1564252060 | 8770 | 8770 | 8770 | 8770 | 1 |
| 427 | 20230703 | 120800 | 1564243290 | 8770 | 8780 | 8780 | 8770 | 104 |
| 428 | 20230703 | 120700 | 1563331010 | 8780 | 8780 | 8780 | 8780 | 100 |
| 429 | 20230703 | 120600 | 1562453010 | 8770 | 8770 | 8770 | 8770 | 698 |
| 430 | 20230703 | 120500 | 1556331550 | 8780 | 8780 | 8780 | 8780 | 12 |
| 431 | 20230703 | 120400 | 1556226190 | 8780 | 8780 | 8780 | 8780 | 2 |
| 432 | 20230703 | 120300 | 1556208630 | 8780 | 8770 | 8780 | 8770 | 114 |
| 433 | 20230703 | 120200 | 1555208840 | 8770 | 8770 | 8770 | 8770 | 50 |
| 434 | 20230703 | 120100 | 1554770340 | 8770 | 8770 | 8770 | 8770 | 496 |
| 435 | 20230703 | 120000 | 1550420420 | 8770 | 8770 | 8770 | 8770 | 0 |
| 436 | 20230703 | 115900 | 1550420420 | 8770 | 8770 | 8770 | 8770 | 1 |
| 437 | 20230703 | 115800 | 1550411650 | 8770 | 8770 | 8770 | 8770 | 215 |
| 438 | 20230703 | 115700 | 1548526100 | 8770 | 8770 | 8770 | 8770 | 0 |
| 439 | 20230703 | 115600 | 1548526100 | 8770 | 8770 | 8780 | 8770 | 296 |
| 440 | 20230703 | 115500 | 1545928830 | 8780 | 8780 | 8780 | 8780 | 0 |
| 441 | 20230703 | 115400 | 1545928830 | 8780 | 8790 | 8790 | 8780 | 1360 |
| 442 | 20230703 | 115300 | 1533977030 | 8780 | 8780 | 8780 | 8780 | 30 |
| 443 | 20230703 | 115200 | 1533713630 | 8770 | 8780 | 8780 | 8770 | 1052 |
| 444 | 20230703 | 115100 | 1524482070 | 8790 | 8790 | 8790 | 8790 | 113 |
| 445 | 20230703 | 115000 | 1523488800 | 8780 | 8770 | 8780 | 8770 | 1021 |
| 446 | 20230703 | 114900 | 1514524630 | 8770 | 8770 | 8770 | 8770 | 0 |
| 447 | 20230703 | 114800 | 1514524630 | 8770 | 8770 | 8770 | 8770 | 0 |
| 448 | 20230703 | 114700 | 1514524630 | 8770 | 8770 | 8770 | 8770 | 0 |
| 449 | 20230703 | 114600 | 1514524630 | 8770 | 8770 | 8770 | 8770 | 687 |
| 450 | 20230703 | 114500 | 1508499640 | 8770 | 8750 | 8770 | 8750 | 408 |
| 451 | 20230703 | 114400 | 1504927220 | 8750 | 8750 | 8750 | 8750 | 1 |
| 452 | 20230703 | 114300 | 1504918470 | 8750 | 8750 | 8750 | 8750 | 900 |
| 453 | 20230703 | 114200 | 1497043470 | 8760 | 8760 | 8760 | 8760 | 0 |
| 454 | 20230703 | 114100 | 1497043470 | 8760 | 8750 | 8760 | 8750 | 62 |
| 455 | 20230703 | 114000 | 1496500360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 456 | 20230703 | 113900 | 1496500360 | 8760 | 8760 | 8760 | 8760 | 27 |
| 457 | 20230703 | 113800 | 1496263840 | 8770 | 8750 | 8770 | 8750 | 1500 |
| 458 | 20230703 | 113700 | 1483128140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 459 | 20230703 | 113600 | 1483128140 | 8750 | 8740 | 8750 | 8740 | 840 |
| 460 | 20230703 | 113500 | 1475785540 | 8740 | 8740 | 8740 | 8740 | 20 |
| 461 | 20230703 | 113400 | 1475610740 | 8740 | 8740 | 8740 | 8740 | 300 |
| 462 | 20230703 | 113300 | 1472988740 | 8740 | 8750 | 8750 | 8740 | 144 |
| 463 | 20230703 | 113200 | 1471729340 | 8750 | 8750 | 8750 | 8750 | 80 |
| 464 | 20230703 | 113100 | 1471029340 | 8740 | 8740 | 8740 | 8740 | 0 |
| 465 | 20230703 | 113000 | 1471029340 | 8740 | 8740 | 8740 | 8740 | 0 |
| 466 | 20230703 | 112900 | 1471029340 | 8740 | 8740 | 8740 | 8740 | 0 |
| 467 | 20230703 | 112800 | 1471029340 | 8740 | 8750 | 8750 | 8740 | 250 |
| 468 | 20230703 | 112700 | 1468843030 | 8750 | 8750 | 8750 | 8750 | 6 |
| 469 | 20230703 | 112600 | 1468790530 | 8750 | 8750 | 8750 | 8750 | 243 |
| 470 | 20230703 | 112500 | 1466664280 | 8750 | 8750 | 8750 | 8750 | 12 |
| 471 | 20230703 | 112400 | 1466559280 | 8740 | 8750 | 8760 | 8740 | 640 |
| 472 | 20230703 | 112300 | 1460959560 | 8760 | 8760 | 8760 | 8760 | 80 |
| 473 | 20230703 | 112200 | 1460258760 | 8760 | 8760 | 8760 | 8760 | 0 |
| 474 | 20230703 | 112100 | 1460258760 | 8760 | 8760 | 8760 | 8760 | 0 |
| 475 | 20230703 | 112000 | 1460258760 | 8760 | 8750 | 8760 | 8750 | 432 |
| 476 | 20230703 | 111900 | 1456478750 | 8760 | 8760 | 8760 | 8760 | 304 |
| 477 | 20230703 | 111800 | 1453815710 | 8750 | 8750 | 8750 | 8750 | 0 |
| 478 | 20230703 | 111700 | 1453815710 | 8750 | 8760 | 8760 | 8750 | 168 |
| 479 | 20230703 | 111600 | 1452344910 | 8750 | 8750 | 8750 | 8750 | 161 |
| 480 | 20230703 | 111500 | 1450936160 | 8750 | 8750 | 8750 | 8750 | 251 |
| 481 | 20230703 | 111400 | 1448739910 | 8760 | 8750 | 8760 | 8750 | 180 |
| 482 | 20230703 | 111300 | 1447164110 | 8760 | 8760 | 8760 | 8760 | 0 |
| 483 | 20230703 | 111200 | 1447164110 | 8760 | 8760 | 8760 | 8760 | 0 |
| 484 | 20230703 | 111100 | 1447164110 | 8760 | 8760 | 8760 | 8760 | 60 |
| 485 | 20230703 | 111000 | 1446638510 | 8750 | 8750 | 8760 | 8750 | 303 |
| 486 | 20230703 | 110900 | 1443986700 | 8750 | 8750 | 8750 | 8750 | 84 |
| 487 | 20230703 | 110800 | 1443251700 | 8750 | 8750 | 8750 | 8750 | 83 |
| 488 | 20230703 | 110700 | 1442525450 | 8750 | 8750 | 8750 | 8750 | 0 |
| 489 | 20230703 | 110600 | 1442525450 | 8750 | 8750 | 8750 | 8750 | 82 |
| 490 | 20230703 | 110500 | 1441807950 | 8740 | 8740 | 8740 | 8740 | 1 |
| 491 | 20230703 | 110400 | 1441799210 | 8750 | 8750 | 8750 | 8750 | 80 |
| 492 | 20230703 | 110300 | 1441099210 | 8750 | 8750 | 8750 | 8750 | 384 |
| 493 | 20230703 | 110200 | 1437739210 | 8740 | 8740 | 8740 | 8740 | 20 |
| 494 | 20230703 | 110100 | 1437564410 | 8740 | 8750 | 8750 | 8740 | 115 |
| 495 | 20230703 | 110000 | 1436559170 | 8740 | 8740 | 8740 | 8740 | 1 |
| 496 | 20230703 | 105900 | 1436550430 | 8740 | 8730 | 8740 | 8730 | 597 |
| 497 | 20230703 | 105800 | 1431333830 | 8740 | 8740 | 8740 | 8740 | 0 |
| 498 | 20230703 | 105700 | 1431333830 | 8740 | 8740 | 8740 | 8740 | 0 |
| 499 | 20230703 | 105600 | 1431333830 | 8740 | 8740 | 8740 | 8740 | 16 |
| 500 | 20230703 | 105500 | 1431193990 | 8730 | 8740 | 8740 | 8730 | 2811 |
| 501 | 20230703 | 105400 | 1406641610 | 8750 | 8750 | 8750 | 8750 | 21 |
| 502 | 20230703 | 105300 | 1406457860 | 8750 | 8750 | 8750 | 8750 | 117 |
| 503 | 20230703 | 105200 | 1405434110 | 8750 | 8750 | 8750 | 8750 | 60 |
| 504 | 20230703 | 105100 | 1404909110 | 8750 | 8760 | 8760 | 8750 | 160 |
| 505 | 20230703 | 105000 | 1403508100 | 8760 | 8760 | 8760 | 8760 | 871 |
| 506 | 20230703 | 104900 | 1395878140 | 8760 | 8760 | 8760 | 8760 | 118 |
| 507 | 20230703 | 104800 | 1394844460 | 8760 | 8760 | 8760 | 8760 | 1 |
| 508 | 20230703 | 104700 | 1394835700 | 8760 | 8760 | 8760 | 8760 | 13 |
| 509 | 20230703 | 104600 | 1394721820 | 8740 | 8740 | 8740 | 8740 | 200 |
| 510 | 20230703 | 104500 | 1392973820 | 8760 | 8760 | 8760 | 8760 | 0 |
| 511 | 20230703 | 104400 | 1392973820 | 8760 | 8740 | 8760 | 8740 | 1001 |
| 512 | 20230703 | 104300 | 1384225060 | 8740 | 8760 | 8760 | 8740 | 1799 |
| 513 | 20230703 | 104200 | 1368489510 | 8760 | 8760 | 8760 | 8760 | 1 |
| 514 | 20230703 | 104100 | 1368480750 | 8760 | 8760 | 8760 | 8760 | 502 |
| 515 | 20230703 | 104000 | 1364083230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 516 | 20230703 | 103900 | 1364083230 | 8760 | 8760 | 8770 | 8760 | 567 |
| 517 | 20230703 | 103800 | 1359115730 | 8760 | 8760 | 8760 | 8760 | 50 |
| 518 | 20230703 | 103700 | 1358677730 | 8770 | 8770 | 8770 | 8770 | 154 |
| 519 | 20230703 | 103600 | 1357327150 | 8770 | 8760 | 8770 | 8760 | 80 |
| 520 | 20230703 | 103500 | 1356626150 | 8770 | 8750 | 8770 | 8750 | 13 |
| 521 | 20230703 | 103400 | 1356512380 | 8750 | 8760 | 8760 | 8750 | 881 |
| 522 | 20230703 | 103300 | 1348802430 | 8760 | 8770 | 8770 | 8760 | 508 |
| 523 | 20230703 | 103200 | 1344349160 | 8770 | 8770 | 8770 | 8770 | 110 |
| 524 | 20230703 | 103100 | 1343384460 | 8770 | 8770 | 8770 | 8770 | 0 |
| 525 | 20230703 | 103000 | 1343384460 | 8770 | 8760 | 8770 | 8760 | 112 |
| 526 | 20230703 | 102900 | 1342402320 | 8750 | 8750 | 8750 | 8750 | 30 |
| 527 | 20230703 | 102800 | 1342139820 | 8760 | 8760 | 8760 | 8750 | 2776 |
| 528 | 20230703 | 102700 | 1317825020 | 8760 | 8760 | 8770 | 8760 | 4061 |
| 529 | 20230703 | 102600 | 1282250630 | 8770 | 8770 | 8780 | 8770 | 1356 |
| 530 | 20230703 | 102500 | 1270357990 | 8770 | 8780 | 8780 | 8770 | 1058 |
| 531 | 20230703 | 102400 | 1261078750 | 8780 | 8780 | 8780 | 8780 | 88 |
| 532 | 20230703 | 102300 | 1260306110 | 8770 | 8780 | 8780 | 8770 | 91 |
| 533 | 20230703 | 102200 | 1259508030 | 8780 | 8780 | 8780 | 8780 | 559 |
| 534 | 20230703 | 102100 | 1254600010 | 8780 | 8790 | 8790 | 8780 | 544 |
| 535 | 20230703 | 102000 | 1249823260 | 8790 | 8780 | 8790 | 8780 | 263 |
| 536 | 20230703 | 101900 | 1247512690 | 8780 | 8780 | 8780 | 8780 | 1 |
| 537 | 20230703 | 101800 | 1247503910 | 8790 | 8780 | 8790 | 8780 | 161 |
| 538 | 20230703 | 101700 | 1246088970 | 8780 | 8780 | 8780 | 8780 | 0 |
| 539 | 20230703 | 101600 | 1246088970 | 8780 | 8790 | 8790 | 8780 | 1273 |
| 540 | 20230703 | 101500 | 1234900400 | 8790 | 8790 | 8790 | 8790 | 368 |
| 541 | 20230703 | 101400 | 1231665680 | 8790 | 8780 | 8790 | 8780 | 167 |
| 542 | 20230703 | 101300 | 1230197900 | 8780 | 8780 | 8780 | 8780 | 0 |
| 543 | 20230703 | 101200 | 1230197900 | 8780 | 8780 | 8780 | 8780 | 200 |
| 544 | 20230703 | 101100 | 1228441900 | 8770 | 8770 | 8770 | 8770 | 1 |
| 545 | 20230703 | 101000 | 1228433130 | 8780 | 8780 | 8780 | 8780 | 20 |
| 546 | 20230703 | 100900 | 1228257530 | 8780 | 8780 | 8780 | 8760 | 1583 |
| 547 | 20230703 | 100800 | 1214374990 | 8770 | 8770 | 8770 | 8770 | 3 |
| 548 | 20230703 | 100700 | 1214348680 | 8780 | 8780 | 8780 | 8780 | 0 |
| 549 | 20230703 | 100600 | 1214348680 | 8780 | 8780 | 8780 | 8780 | 350 |
| 550 | 20230703 | 100500 | 1211275680 | 8790 | 8780 | 8790 | 8770 | 127 |
| 551 | 20230703 | 100400 | 1210159650 | 8780 | 8780 | 8780 | 8770 | 1344 |
| 552 | 20230703 | 100300 | 1198371330 | 8770 | 8770 | 8770 | 8770 | 200 |
| 553 | 20230703 | 100200 | 1196617330 | 8770 | 8780 | 8780 | 8770 | 528 |
| 554 | 20230703 | 100100 | 1191985590 | 8780 | 8780 | 8780 | 8770 | 376 |
| 555 | 20230703 | 100000 | 1188684430 | 8780 | 8780 | 8780 | 8780 | 229 |
| 556 | 20230703 | 095900 | 1186673810 | 8780 | 8780 | 8780 | 8780 | 352 |
| 557 | 20230703 | 095800 | 1183583250 | 8790 | 8780 | 8790 | 8780 | 1217 |
| 558 | 20230703 | 095700 | 1172896980 | 8780 | 8780 | 8780 | 8780 | 93 |
| 559 | 20230703 | 095600 | 1172080440 | 8780 | 8780 | 8780 | 8780 | 10 |
| 560 | 20230703 | 095500 | 1171992640 | 8780 | 8790 | 8790 | 8780 | 531 |
| 561 | 20230703 | 095400 | 1167329280 | 8790 | 8790 | 8790 | 8790 | 100 |
| 562 | 20230703 | 095300 | 1166450280 | 8780 | 8780 | 8780 | 8780 | 1200 |
| 563 | 20230703 | 095200 | 1155914280 | 8780 | 8790 | 8800 | 8780 | 3430 |
| 564 | 20230703 | 095100 | 1125738180 | 8790 | 8780 | 8790 | 8780 | 844 |
| 565 | 20230703 | 095000 | 1118323650 | 8780 | 8780 | 8790 | 8780 | 232 |
| 566 | 20230703 | 094900 | 1116284690 | 8770 | 8780 | 8780 | 8770 | 65 |
| 567 | 20230703 | 094800 | 1115714600 | 8780 | 8780 | 8780 | 8780 | 1132 |
| 568 | 20230703 | 094700 | 1105775640 | 8780 | 8770 | 8780 | 8770 | 286 |
| 569 | 20230703 | 094600 | 1103265560 | 8770 | 8760 | 8770 | 8760 | 397 |
| 570 | 20230703 | 094500 | 1099786500 | 8760 | 8780 | 8780 | 8760 | 3123 |
| 571 | 20230703 | 094400 | 1072425020 | 8780 | 8790 | 8790 | 8780 | 1468 |
| 572 | 20230703 | 094300 | 1059532910 | 8790 | 8770 | 8790 | 8770 | 2275 |
| 573 | 20230703 | 094200 | 1039554240 | 8780 | 8760 | 8780 | 8760 | 875 |
| 574 | 20230703 | 094100 | 1031889060 | 8760 | 8760 | 8760 | 8750 | 446 |
| 575 | 20230703 | 094000 | 1027984370 | 8750 | 8750 | 8750 | 8750 | 229 |
| 576 | 20230703 | 093900 | 1025980620 | 8750 | 8750 | 8750 | 8750 | 574 |
| 577 | 20230703 | 093800 | 1020958120 | 8750 | 8740 | 8750 | 8740 | 574 |
| 578 | 20230703 | 093700 | 1015937630 | 8740 | 8750 | 8750 | 8740 | 360 |
| 579 | 20230703 | 093600 | 1012789100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 580 | 20230703 | 093500 | 1012789100 | 8750 | 8770 | 8770 | 8750 | 3000 |
| 581 | 20230703 | 093400 | 986503230 | 8780 | 8780 | 8780 | 8780 | 462 |
| 582 | 20230703 | 093300 | 982446870 | 8780 | 8780 | 8780 | 8770 | 533 |
| 583 | 20230703 | 093200 | 977767330 | 8780 | 8790 | 8790 | 8780 | 170 |
| 584 | 20230703 | 093100 | 976274710 | 8780 | 8790 | 8800 | 8780 | 246 |
| 585 | 20230703 | 093000 | 974112440 | 8800 | 8810 | 8810 | 8800 | 776 |
| 586 | 20230703 | 092900 | 967282120 | 8810 | 8810 | 8820 | 8810 | 3308 |
| 587 | 20230703 | 092800 | 938128920 | 8800 | 8770 | 8800 | 8770 | 4688 |
| 588 | 20230703 | 092700 | 896925200 | 8740 | 8730 | 8770 | 8730 | 4526 |
| 589 | 20230703 | 092600 | 857364390 | 8750 | 8750 | 8750 | 8730 | 1025 |
| 590 | 20230703 | 092500 | 848411040 | 8740 | 8750 | 8750 | 8740 | 2343 |
| 591 | 20230703 | 092400 | 827924380 | 8750 | 8750 | 8760 | 8750 | 1055 |
| 592 | 20230703 | 092300 | 818693080 | 8760 | 8780 | 8780 | 8760 | 2931 |
| 593 | 20230703 | 092200 | 793006100 | 8780 | 8770 | 8780 | 8770 | 378 |
| 594 | 20230703 | 092100 | 789689130 | 8760 | 8760 | 8770 | 8760 | 404 |
| 595 | 20230703 | 092000 | 786149150 | 8760 | 8760 | 8760 | 8760 | 616 |
| 596 | 20230703 | 091900 | 780752990 | 8780 | 8780 | 8780 | 8750 | 1630 |
| 597 | 20230703 | 091800 | 766466810 | 8780 | 8800 | 8820 | 8780 | 4178 |
| 598 | 20230703 | 091700 | 729723350 | 8810 | 8780 | 8810 | 8780 | 2993 |
| 599 | 20230703 | 091600 | 703389890 | 8780 | 8810 | 8830 | 8780 | 7498 |
| 600 | 20230703 | 091500 | 637309740 | 8810 | 8760 | 8810 | 8750 | 18507 |
| 601 | 20230703 | 091400 | 474742730 | 8760 | 8740 | 8760 | 8740 | 4606 |
| 602 | 20230703 | 091300 | 434442680 | 8730 | 8720 | 8730 | 8720 | 2965 |
| 603 | 20230703 | 091200 | 408570730 | 8710 | 8730 | 8730 | 8710 | 1726 |
| 604 | 20230703 | 091100 | 393518370 | 8730 | 8740 | 8740 | 8720 | 2009 |
| 605 | 20230703 | 091000 | 375992640 | 8740 | 8750 | 8750 | 8720 | 1874 |
| 606 | 20230703 | 090900 | 359628260 | 8750 | 8760 | 8760 | 8740 | 2756 |
| 607 | 20230703 | 090800 | 335512260 | 8760 | 8750 | 8770 | 8750 | 7329 |
| 608 | 20230703 | 090700 | 271264700 | 8760 | 8720 | 8760 | 8720 | 8848 |
| 609 | 20230703 | 090600 | 193906530 | 8720 | 8720 | 8730 | 8710 | 3496 |
| 610 | 20230703 | 090500 | 163418960 | 8730 | 8720 | 8730 | 8720 | 4952 |
| 611 | 20230703 | 090400 | 120216310 | 8720 | 8710 | 8730 | 8690 | 3161 |
| 612 | 20230703 | 090300 | 92700530 | 8700 | 8680 | 8700 | 8680 | 1830 |
| 613 | 20230703 | 090200 | 76794080 | 8680 | 8650 | 8680 | 8650 | 3052 |
| 614 | 20230703 | 090100 | 50356230 | 8650 | 8650 | 8660 | 8630 | 943 |
| 615 | 20230703 | 090000 | 42200280 | 8660 | 8590 | 8660 | 8590 | 4911 |