32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 3 | 20230703 | 190700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 4 | 20230703 | 190600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 5 | 20230703 | 190500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 6 | 20230703 | 190400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 7 | 20230703 | 190300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 8 | 20230703 | 190200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 9 | 20230703 | 190100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 10 | 20230703 | 190000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 11 | 20230703 | 185900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 12 | 20230703 | 185800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 13 | 20230703 | 185700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 14 | 20230703 | 185600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 15 | 20230703 | 185500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 16 | 20230703 | 185400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 17 | 20230703 | 185300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 18 | 20230703 | 185200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 19 | 20230703 | 185100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 20 | 20230703 | 185000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 21 | 20230703 | 184900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 22 | 20230703 | 184800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 23 | 20230703 | 184700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 24 | 20230703 | 184600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 25 | 20230703 | 184500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 26 | 20230703 | 184400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 27 | 20230703 | 184300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 28 | 20230703 | 184200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 29 | 20230703 | 184100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 30 | 20230703 | 184000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 31 | 20230703 | 183900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 32 | 20230703 | 183800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 33 | 20230703 | 183700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 34 | 20230703 | 183600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 35 | 20230703 | 183500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 36 | 20230703 | 183400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 37 | 20230703 | 183300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 38 | 20230703 | 183200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 39 | 20230703 | 183100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 40 | 20230703 | 183000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 41 | 20230703 | 182900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 42 | 20230703 | 182800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 43 | 20230703 | 182700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 44 | 20230703 | 182600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 45 | 20230703 | 182500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 46 | 20230703 | 182400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 47 | 20230703 | 182300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 48 | 20230703 | 182200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 49 | 20230703 | 182100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 50 | 20230703 | 182000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 51 | 20230703 | 181900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 52 | 20230703 | 181800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 53 | 20230703 | 181700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 54 | 20230703 | 181600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 55 | 20230703 | 181500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 56 | 20230703 | 181400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 57 | 20230703 | 181300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 58 | 20230703 | 181200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 59 | 20230703 | 181100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 60 | 20230703 | 181000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 61 | 20230703 | 180900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 62 | 20230703 | 180800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 63 | 20230703 | 180700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 64 | 20230703 | 180600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 65 | 20230703 | 180500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 66 | 20230703 | 180400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 67 | 20230703 | 180300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 68 | 20230703 | 180200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 69 | 20230703 | 180100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 70 | 20230703 | 180000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 71 | 20230703 | 175900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 72 | 20230703 | 175800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 73 | 20230703 | 175700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 74 | 20230703 | 175600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 75 | 20230703 | 175500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 76 | 20230703 | 175400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 77 | 20230703 | 175300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 78 | 20230703 | 175200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 79 | 20230703 | 175100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 80 | 20230703 | 175000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 81 | 20230703 | 174900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 82 | 20230703 | 174800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 83 | 20230703 | 174700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 84 | 20230703 | 174600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 85 | 20230703 | 174500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 86 | 20230703 | 174400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 87 | 20230703 | 174300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 88 | 20230703 | 174200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 89 | 20230703 | 174100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 90 | 20230703 | 174000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 91 | 20230703 | 173900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 92 | 20230703 | 173800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 93 | 20230703 | 173700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 94 | 20230703 | 173600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 95 | 20230703 | 173500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 96 | 20230703 | 173400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 97 | 20230703 | 173300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 98 | 20230703 | 173200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 99 | 20230703 | 173100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 100 | 20230703 | 173000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 101 | 20230703 | 172900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 102 | 20230703 | 172800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 103 | 20230703 | 172700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 104 | 20230703 | 172600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 105 | 20230703 | 172500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 106 | 20230703 | 172400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 107 | 20230703 | 172300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 108 | 20230703 | 172200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 109 | 20230703 | 172100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 110 | 20230703 | 172000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 111 | 20230703 | 171900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 112 | 20230703 | 171800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 113 | 20230703 | 171700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 114 | 20230703 | 171600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 115 | 20230703 | 171500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 116 | 20230703 | 171400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 117 | 20230703 | 171300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 118 | 20230703 | 171200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 119 | 20230703 | 171100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 120 | 20230703 | 171000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 121 | 20230703 | 170900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 122 | 20230703 | 170800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 123 | 20230703 | 170700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 124 | 20230703 | 170600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 125 | 20230703 | 170500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 126 | 20230703 | 170400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 127 | 20230703 | 170300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 128 | 20230703 | 170200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 129 | 20230703 | 170100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 130 | 20230703 | 170000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 131 | 20230703 | 165900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 132 | 20230703 | 165800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 133 | 20230703 | 165700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 134 | 20230703 | 165600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 135 | 20230703 | 165500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 136 | 20230703 | 165400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 137 | 20230703 | 165300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 138 | 20230703 | 165200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 139 | 20230703 | 165100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 140 | 20230703 | 165000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 141 | 20230703 | 164900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 142 | 20230703 | 164800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 143 | 20230703 | 164700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 144 | 20230703 | 164600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 145 | 20230703 | 164500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 146 | 20230703 | 164400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 147 | 20230703 | 164300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 148 | 20230703 | 164200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 149 | 20230703 | 164100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 150 | 20230703 | 164000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 151 | 20230703 | 163900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 152 | 20230703 | 163800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 153 | 20230703 | 163700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 154 | 20230703 | 163600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 155 | 20230703 | 163500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 156 | 20230703 | 163400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 157 | 20230703 | 163300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 158 | 20230703 | 163200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 159 | 20230703 | 163100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 160 | 20230703 | 163000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 161 | 20230703 | 162900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 162 | 20230703 | 162800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 163 | 20230703 | 162700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 164 | 20230703 | 162600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 165 | 20230703 | 162500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 166 | 20230703 | 162400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 167 | 20230703 | 162300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 168 | 20230703 | 162200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 169 | 20230703 | 162100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 170 | 20230703 | 162000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 171 | 20230703 | 161900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 172 | 20230703 | 161800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 173 | 20230703 | 161700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 174 | 20230703 | 161600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 175 | 20230703 | 161500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 176 | 20230703 | 161400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 177 | 20230703 | 161300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 178 | 20230703 | 161200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 179 | 20230703 | 161100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 180 | 20230703 | 161000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 181 | 20230703 | 160900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 182 | 20230703 | 160800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 183 | 20230703 | 160700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 184 | 20230703 | 160600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 185 | 20230703 | 160500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 186 | 20230703 | 160400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 187 | 20230703 | 160300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 188 | 20230703 | 160200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 189 | 20230703 | 160100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 190 | 20230703 | 160000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 191 | 20230703 | 155900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 192 | 20230703 | 155800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 193 | 20230703 | 155700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 194 | 20230703 | 155600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 195 | 20230703 | 155500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 196 | 20230703 | 155400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 197 | 20230703 | 155300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 198 | 20230703 | 155200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 199 | 20230703 | 155100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 200 | 20230703 | 155000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 201 | 20230703 | 154900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 202 | 20230703 | 154800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 203 | 20230703 | 154700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 204 | 20230703 | 154600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 205 | 20230703 | 154500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 206 | 20230703 | 154400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 207 | 20230703 | 154300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 208 | 20230703 | 154200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 209 | 20230703 | 154100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 210 | 20230703 | 154000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 211 | 20230703 | 153900 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 212 | 20230703 | 153800 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 213 | 20230703 | 153700 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 214 | 20230703 | 153600 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 215 | 20230703 | 153500 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 216 | 20230703 | 153400 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 217 | 20230703 | 153300 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 218 | 20230703 | 153200 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 219 | 20230703 | 153100 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 0 |
| 220 | 20230703 | 153000 | 2329229320 | 17300 | 17300 | 17300 | 17300 | 1477 |
| 221 | 20230703 | 152900 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 222 | 20230703 | 152800 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 223 | 20230703 | 152700 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 224 | 20230703 | 152600 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 225 | 20230703 | 152500 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 226 | 20230703 | 152400 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 227 | 20230703 | 152300 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 228 | 20230703 | 152200 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 229 | 20230703 | 152100 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 230 | 20230703 | 152000 | 2303677220 | 17300 | 17300 | 17300 | 17300 | 0 |
| 231 | 20230703 | 151900 | 2303677220 | 17300 | 17300 | 17330 | 17300 | 14 |
| 232 | 20230703 | 151800 | 2303434990 | 17290 | 17290 | 17300 | 17290 | 108 |
| 233 | 20230703 | 151700 | 2301566990 | 17290 | 17300 | 17300 | 17290 | 450 |
| 234 | 20230703 | 151600 | 2293785020 | 17300 | 17300 | 17310 | 17300 | 81 |
| 235 | 20230703 | 151500 | 2292383710 | 17300 | 17300 | 17310 | 17300 | 189 |
| 236 | 20230703 | 151400 | 2289113540 | 17300 | 17300 | 17300 | 17300 | 114 |
| 237 | 20230703 | 151300 | 2287141340 | 17300 | 17290 | 17350 | 17290 | 294 |
| 238 | 20230703 | 151200 | 2282052850 | 17340 | 17290 | 17340 | 17290 | 192 |
| 239 | 20230703 | 151100 | 2278731070 | 17290 | 17290 | 17290 | 17280 | 232 |
| 240 | 20230703 | 151000 | 2274720300 | 17290 | 17290 | 17300 | 17290 | 209 |
| 241 | 20230703 | 150900 | 2271105140 | 17290 | 17280 | 17290 | 17280 | 210 |
| 242 | 20230703 | 150800 | 2267474350 | 17280 | 17280 | 17280 | 17280 | 156 |
| 243 | 20230703 | 150700 | 2264778670 | 17290 | 17290 | 17290 | 17280 | 221 |
| 244 | 20230703 | 150600 | 2260957710 | 17290 | 17290 | 17290 | 17270 | 344 |
| 245 | 20230703 | 150500 | 2255011070 | 17290 | 17260 | 17290 | 17250 | 462 |
| 246 | 20230703 | 150400 | 2247031230 | 17250 | 17260 | 17270 | 17250 | 431 |
| 247 | 20230703 | 150300 | 2239595540 | 17260 | 17260 | 17270 | 17260 | 222 |
| 248 | 20230703 | 150200 | 2235762820 | 17260 | 17260 | 17260 | 17260 | 98 |
| 249 | 20230703 | 150100 | 2234071340 | 17260 | 17260 | 17270 | 17260 | 50 |
| 250 | 20230703 | 150000 | 2233208330 | 17270 | 17280 | 17280 | 17270 | 115 |
| 251 | 20230703 | 145900 | 2231222090 | 17280 | 17290 | 17290 | 17280 | 197 |
| 252 | 20230703 | 145800 | 2227817070 | 17290 | 17290 | 17290 | 17290 | 53 |
| 253 | 20230703 | 145700 | 2226900700 | 17290 | 17290 | 17290 | 17290 | 84 |
| 254 | 20230703 | 145600 | 2225448340 | 17290 | 17260 | 17290 | 17260 | 254 |
| 255 | 20230703 | 145500 | 2221061240 | 17260 | 17260 | 17270 | 17260 | 199 |
| 256 | 20230703 | 145400 | 2217625620 | 17260 | 17280 | 17280 | 17260 | 10 |
| 257 | 20230703 | 145300 | 2217452980 | 17270 | 17270 | 17270 | 17260 | 159 |
| 258 | 20230703 | 145200 | 2214707460 | 17270 | 17260 | 17280 | 17260 | 311 |
| 259 | 20230703 | 145100 | 2209335370 | 17260 | 17270 | 17270 | 17260 | 119 |
| 260 | 20230703 | 145000 | 2207281330 | 17270 | 17260 | 17270 | 17260 | 158 |
| 261 | 20230703 | 144900 | 2204553750 | 17260 | 17280 | 17290 | 17260 | 189 |
| 262 | 20230703 | 144800 | 2201288300 | 17290 | 17290 | 17290 | 17290 | 1 |
| 263 | 20230703 | 144700 | 2201271010 | 17360 | 17280 | 17360 | 17280 | 297 |
| 264 | 20230703 | 144600 | 2196133310 | 17270 | 17260 | 17270 | 17260 | 247 |
| 265 | 20230703 | 144500 | 2191868100 | 17270 | 17240 | 17270 | 17240 | 242 |
| 266 | 20230703 | 144400 | 2187692250 | 17240 | 17240 | 17250 | 17230 | 147 |
| 267 | 20230703 | 144300 | 2185158010 | 17250 | 17250 | 17250 | 17250 | 74 |
| 268 | 20230703 | 144200 | 2183881510 | 17250 | 17230 | 17250 | 17220 | 604 |
| 269 | 20230703 | 144100 | 2173467020 | 17240 | 17270 | 17270 | 17220 | 1494 |
| 270 | 20230703 | 144000 | 2147701730 | 17270 | 17290 | 17290 | 17270 | 376 |
| 271 | 20230703 | 143900 | 2141203420 | 17290 | 17300 | 17300 | 17290 | 1233 |
| 272 | 20230703 | 143800 | 2119872570 | 17300 | 17300 | 17310 | 17300 | 187 |
| 273 | 20230703 | 143700 | 2116637460 | 17310 | 17310 | 17310 | 17300 | 281 |
| 274 | 20230703 | 143600 | 2111775530 | 17310 | 17310 | 17320 | 17300 | 442 |
| 275 | 20230703 | 143500 | 2104125550 | 17310 | 17310 | 17310 | 17310 | 135 |
| 276 | 20230703 | 143400 | 2101788700 | 17310 | 17310 | 17310 | 17310 | 184 |
| 277 | 20230703 | 143300 | 2098603660 | 17310 | 17300 | 17310 | 17300 | 125 |
| 278 | 20230703 | 143200 | 2096440470 | 17310 | 17310 | 17310 | 17310 | 224 |
| 279 | 20230703 | 143100 | 2092563030 | 17310 | 17310 | 17310 | 17310 | 141 |
| 280 | 20230703 | 143000 | 2090122320 | 17310 | 17300 | 17330 | 17300 | 388 |
| 281 | 20230703 | 142900 | 2083405180 | 17300 | 17310 | 17310 | 17300 | 170 |
| 282 | 20230703 | 142800 | 2080463550 | 17310 | 17310 | 17320 | 17300 | 289 |
| 283 | 20230703 | 142700 | 2075461160 | 17310 | 17300 | 17310 | 17300 | 228 |
| 284 | 20230703 | 142600 | 2071514560 | 17310 | 17320 | 17320 | 17310 | 344 |
| 285 | 20230703 | 142500 | 2065557850 | 17320 | 17330 | 17330 | 17320 | 510 |
| 286 | 20230703 | 142400 | 2056722330 | 17330 | 17340 | 17340 | 17330 | 260 |
| 287 | 20230703 | 142300 | 2052216480 | 17330 | 17340 | 17340 | 17330 | 165 |
| 288 | 20230703 | 142200 | 2049356440 | 17340 | 17340 | 17340 | 17330 | 298 |
| 289 | 20230703 | 142100 | 2044189230 | 17330 | 17330 | 17340 | 17330 | 142 |
| 290 | 20230703 | 142000 | 2041728070 | 17340 | 17340 | 17350 | 17340 | 303 |
| 291 | 20230703 | 141900 | 2036474000 | 17350 | 17340 | 17350 | 17340 | 253 |
| 292 | 20230703 | 141800 | 2032084970 | 17350 | 17350 | 17350 | 17340 | 185 |
| 293 | 20230703 | 141700 | 2028876150 | 17350 | 17350 | 17350 | 17350 | 106 |
| 294 | 20230703 | 141600 | 2027037050 | 17360 | 17360 | 17360 | 17360 | 199 |
| 295 | 20230703 | 141500 | 2023582410 | 17370 | 17360 | 17370 | 17360 | 257 |
| 296 | 20230703 | 141400 | 2019120860 | 17360 | 17370 | 17370 | 17360 | 112 |
| 297 | 20230703 | 141300 | 2017175560 | 17370 | 17370 | 17370 | 17370 | 88 |
| 298 | 20230703 | 141200 | 2015647000 | 17370 | 17360 | 17370 | 17360 | 583 |
| 299 | 20230703 | 141100 | 2005520820 | 17370 | 17360 | 17370 | 17360 | 531 |
| 300 | 20230703 | 141000 | 1996298410 | 17370 | 17370 | 17370 | 17370 | 626 |
| 301 | 20230703 | 140900 | 1985424790 | 17370 | 17370 | 17370 | 17370 | 192 |
| 302 | 20230703 | 140800 | 1982089750 | 17370 | 17380 | 17380 | 17370 | 199 |
| 303 | 20230703 | 140700 | 1978632920 | 17370 | 17370 | 17380 | 17370 | 389 |
| 304 | 20230703 | 140600 | 1971875980 | 17370 | 17360 | 17370 | 17360 | 542 |
| 305 | 20230703 | 140500 | 1962463730 | 17370 | 17360 | 17370 | 17360 | 65 |
| 306 | 20230703 | 140400 | 1961335190 | 17360 | 17370 | 17370 | 17360 | 234 |
| 307 | 20230703 | 140300 | 1957272430 | 17370 | 17370 | 17380 | 17370 | 93 |
| 308 | 20230703 | 140200 | 1955657010 | 17390 | 17380 | 17390 | 17370 | 238 |
| 309 | 20230703 | 140100 | 1951521870 | 17380 | 17380 | 17400 | 17380 | 398 |
| 310 | 20230703 | 140000 | 1944599270 | 17380 | 17390 | 17390 | 17380 | 114 |
| 311 | 20230703 | 135900 | 1942616820 | 17390 | 17380 | 17390 | 17380 | 230 |
| 312 | 20230703 | 135800 | 1938617830 | 17380 | 17390 | 17390 | 17380 | 76 |
| 313 | 20230703 | 135700 | 1937296660 | 17390 | 17390 | 17390 | 17390 | 181 |
| 314 | 20230703 | 135600 | 1934149070 | 17390 | 17390 | 17390 | 17390 | 175 |
| 315 | 20230703 | 135500 | 1931105820 | 17400 | 17400 | 17400 | 17390 | 62 |
| 316 | 20230703 | 135400 | 1930027040 | 17390 | 17390 | 17400 | 17390 | 169 |
| 317 | 20230703 | 135300 | 1927087120 | 17390 | 17400 | 17400 | 17390 | 367 |
| 318 | 20230703 | 135200 | 1920704300 | 17400 | 17370 | 17400 | 17370 | 202 |
| 319 | 20230703 | 135100 | 1917191810 | 17370 | 17380 | 17380 | 17370 | 189 |
| 320 | 20230703 | 135000 | 1913908160 | 17380 | 17370 | 17380 | 17370 | 152 |
| 321 | 20230703 | 134900 | 1911267640 | 17360 | 17400 | 17400 | 17360 | 721 |
| 322 | 20230703 | 134800 | 1898729530 | 17400 | 17410 | 17410 | 17400 | 369 |
| 323 | 20230703 | 134700 | 1892306250 | 17410 | 17350 | 17410 | 17350 | 519 |
| 324 | 20230703 | 134600 | 1883284750 | 17350 | 17350 | 17360 | 17340 | 194 |
| 325 | 20230703 | 134500 | 1879919010 | 17350 | 17340 | 17360 | 17340 | 746 |
| 326 | 20230703 | 134400 | 1866974640 | 17350 | 17340 | 17350 | 17340 | 466 |
| 327 | 20230703 | 134300 | 1858892180 | 17340 | 17340 | 17340 | 17330 | 366 |
| 328 | 20230703 | 134200 | 1852546370 | 17340 | 17340 | 17340 | 17330 | 301 |
| 329 | 20230703 | 134100 | 1847328400 | 17340 | 17350 | 17350 | 17330 | 221 |
| 330 | 20230703 | 134000 | 1843495440 | 17350 | 17360 | 17360 | 17340 | 154 |
| 331 | 20230703 | 133900 | 1840822550 | 17360 | 17310 | 17360 | 17310 | 565 |
| 332 | 20230703 | 133800 | 1831026670 | 17310 | 17340 | 17340 | 17310 | 210 |
| 333 | 20230703 | 133700 | 1827389320 | 17330 | 17370 | 17370 | 17330 | 532 |
| 334 | 20230703 | 133600 | 1818161270 | 17380 | 17350 | 17380 | 17350 | 500 |
| 335 | 20230703 | 133500 | 1809477540 | 17350 | 17360 | 17360 | 17350 | 295 |
| 336 | 20230703 | 133400 | 1804358560 | 17360 | 17380 | 17380 | 17350 | 459 |
| 337 | 20230703 | 133300 | 1796385680 | 17380 | 17380 | 17390 | 17380 | 71 |
| 338 | 20230703 | 133200 | 1795151600 | 17380 | 17370 | 17380 | 17370 | 169 |
| 339 | 20230703 | 133100 | 1792214960 | 17370 | 17420 | 17420 | 17370 | 1054 |
| 340 | 20230703 | 133000 | 1773874950 | 17420 | 17430 | 17430 | 17420 | 310 |
| 341 | 20230703 | 132900 | 1768472670 | 17430 | 17450 | 17450 | 17420 | 336 |
| 342 | 20230703 | 132800 | 1762611220 | 17460 | 17470 | 17470 | 17460 | 339 |
| 343 | 20230703 | 132700 | 1756689230 | 17470 | 17490 | 17490 | 17470 | 847 |
| 344 | 20230703 | 132600 | 1741877430 | 17490 | 17500 | 17500 | 17490 | 853 |
| 345 | 20230703 | 132500 | 1726957650 | 17510 | 17500 | 17510 | 17500 | 26 |
| 346 | 20230703 | 132400 | 1726502540 | 17500 | 17520 | 17520 | 17500 | 505 |
| 347 | 20230703 | 132300 | 1717660830 | 17520 | 17530 | 17530 | 17520 | 155 |
| 348 | 20230703 | 132200 | 1714944700 | 17530 | 17540 | 17540 | 17530 | 300 |
| 349 | 20230703 | 132100 | 1709684690 | 17540 | 17560 | 17560 | 17540 | 508 |
| 350 | 20230703 | 132000 | 1700766820 | 17570 | 17560 | 17570 | 17560 | 74 |
| 351 | 20230703 | 131900 | 1699466650 | 17560 | 17560 | 17560 | 17560 | 42 |
| 352 | 20230703 | 131800 | 1698729130 | 17560 | 17560 | 17560 | 17560 | 20 |
| 353 | 20230703 | 131700 | 1698377930 | 17570 | 17570 | 17570 | 17560 | 108 |
| 354 | 20230703 | 131600 | 1696480430 | 17570 | 17570 | 17570 | 17570 | 138 |
| 355 | 20230703 | 131500 | 1694055770 | 17570 | 17570 | 17580 | 17570 | 154 |
| 356 | 20230703 | 131400 | 1691349780 | 17570 | 17570 | 17570 | 17570 | 11 |
| 357 | 20230703 | 131300 | 1691156510 | 17570 | 17570 | 17580 | 17570 | 119 |
| 358 | 20230703 | 131200 | 1689064690 | 17570 | 17570 | 17570 | 17570 | 23 |
| 359 | 20230703 | 131100 | 1688660580 | 17570 | 17570 | 17570 | 17570 | 13 |
| 360 | 20230703 | 131000 | 1688432170 | 17580 | 17570 | 17580 | 17570 | 47 |
| 361 | 20230703 | 130900 | 1687606180 | 17580 | 17580 | 17580 | 17580 | 221 |
| 362 | 20230703 | 130800 | 1683721000 | 17580 | 17590 | 17590 | 17580 | 71 |
| 363 | 20230703 | 130700 | 1682472720 | 17590 | 17580 | 17590 | 17580 | 16 |
| 364 | 20230703 | 130600 | 1682191290 | 17590 | 17570 | 17590 | 17570 | 1161 |
| 365 | 20230703 | 130500 | 1661770980 | 17570 | 17570 | 17570 | 17570 | 97 |
| 366 | 20230703 | 130400 | 1660066690 | 17570 | 17570 | 17570 | 17570 | 297 |
| 367 | 20230703 | 130300 | 1654848400 | 17570 | 17570 | 17570 | 17570 | 98 |
| 368 | 20230703 | 130200 | 1653126540 | 17570 | 17560 | 17570 | 17560 | 66 |
| 369 | 20230703 | 130100 | 1651966930 | 17570 | 17570 | 17580 | 17570 | 156 |
| 370 | 20230703 | 130000 | 1649226000 | 17580 | 17570 | 17580 | 17560 | 204 |
| 371 | 20230703 | 125900 | 1645641790 | 17570 | 17570 | 17570 | 17560 | 875 |
| 372 | 20230703 | 125800 | 1630270450 | 17580 | 17590 | 17590 | 17580 | 199 |
| 373 | 20230703 | 125700 | 1626771120 | 17580 | 17590 | 17600 | 17580 | 538 |
| 374 | 20230703 | 125600 | 1617309740 | 17600 | 17600 | 17600 | 17600 | 1 |
| 375 | 20230703 | 125500 | 1617292140 | 17600 | 17590 | 17600 | 17590 | 87 |
| 376 | 20230703 | 125400 | 1615761320 | 17590 | 17590 | 17590 | 17590 | 224 |
| 377 | 20230703 | 125300 | 1611821160 | 17610 | 17610 | 17610 | 17610 | 0 |
| 378 | 20230703 | 125200 | 1611821160 | 17610 | 17590 | 17610 | 17590 | 380 |
| 379 | 20230703 | 125100 | 1605131960 | 17590 | 17590 | 17590 | 17590 | 147 |
| 380 | 20230703 | 125000 | 1602546230 | 17590 | 17590 | 17590 | 17590 | 3 |
| 381 | 20230703 | 124900 | 1602493460 | 17590 | 17590 | 17590 | 17590 | 165 |
| 382 | 20230703 | 124800 | 1599591110 | 17590 | 17600 | 17600 | 17590 | 205 |
| 383 | 20230703 | 124700 | 1595983120 | 17600 | 17600 | 17600 | 17600 | 40 |
| 384 | 20230703 | 124600 | 1595279120 | 17600 | 17600 | 17600 | 17600 | 24 |
| 385 | 20230703 | 124500 | 1594856720 | 17600 | 17600 | 17600 | 17600 | 41 |
| 386 | 20230703 | 124400 | 1594135120 | 17600 | 17600 | 17600 | 17600 | 71 |
| 387 | 20230703 | 124300 | 1592885520 | 17600 | 17610 | 17610 | 17600 | 79 |
| 388 | 20230703 | 124200 | 1591494550 | 17600 | 17600 | 17600 | 17600 | 52 |
| 389 | 20230703 | 124100 | 1590579350 | 17600 | 17600 | 17600 | 17600 | 62 |
| 390 | 20230703 | 124000 | 1589488150 | 17600 | 17600 | 17600 | 17600 | 1 |
| 391 | 20230703 | 123900 | 1589470550 | 17600 | 17600 | 17600 | 17600 | 8 |
| 392 | 20230703 | 123800 | 1589329750 | 17610 | 17600 | 17610 | 17600 | 610 |
| 393 | 20230703 | 123700 | 1578591650 | 17600 | 17600 | 17600 | 17600 | 124 |
| 394 | 20230703 | 123600 | 1576409250 | 17600 | 17600 | 17600 | 17600 | 120 |
| 395 | 20230703 | 123500 | 1574297250 | 17600 | 17590 | 17600 | 17590 | 112 |
| 396 | 20230703 | 123400 | 1572326270 | 17590 | 17590 | 17590 | 17590 | 9 |
| 397 | 20230703 | 123300 | 1572167960 | 17590 | 17590 | 17600 | 17590 | 156 |
| 398 | 20230703 | 123200 | 1569422680 | 17600 | 17600 | 17600 | 17600 | 30 |
| 399 | 20230703 | 123100 | 1568894680 | 17590 | 17590 | 17590 | 17590 | 3 |
| 400 | 20230703 | 123000 | 1568841910 | 17590 | 17590 | 17590 | 17590 | 167 |
| 401 | 20230703 | 122900 | 1565904380 | 17590 | 17590 | 17590 | 17590 | 1 |
| 402 | 20230703 | 122800 | 1565886790 | 17590 | 17590 | 17590 | 17590 | 40 |
| 403 | 20230703 | 122700 | 1565183190 | 17610 | 17590 | 17610 | 17590 | 450 |
| 404 | 20230703 | 122600 | 1557259720 | 17590 | 17580 | 17600 | 17580 | 46 |
| 405 | 20230703 | 122500 | 1556450740 | 17590 | 17590 | 17600 | 17580 | 1365 |
| 406 | 20230703 | 122400 | 1532430820 | 17590 | 17590 | 17590 | 17590 | 384 |
| 407 | 20230703 | 122300 | 1525676260 | 17590 | 17600 | 17600 | 17590 | 79 |
| 408 | 20230703 | 122200 | 1524285870 | 17600 | 17610 | 17610 | 17600 | 413 |
| 409 | 20230703 | 122100 | 1517016270 | 17610 | 17610 | 17610 | 17610 | 302 |
| 410 | 20230703 | 122000 | 1511698050 | 17610 | 17620 | 17620 | 17610 | 19 |
| 411 | 20230703 | 121900 | 1511363450 | 17610 | 17610 | 17610 | 17610 | 14 |
| 412 | 20230703 | 121800 | 1511116910 | 17610 | 17620 | 17620 | 17610 | 8 |
| 413 | 20230703 | 121700 | 1510976020 | 17610 | 17610 | 17610 | 17610 | 78 |
| 414 | 20230703 | 121600 | 1509602440 | 17610 | 17610 | 17610 | 17610 | 7 |
| 415 | 20230703 | 121500 | 1509479170 | 17610 | 17600 | 17610 | 17600 | 269 |
| 416 | 20230703 | 121400 | 1504742130 | 17600 | 17600 | 17600 | 17600 | 58 |
| 417 | 20230703 | 121300 | 1503721330 | 17600 | 17600 | 17600 | 17600 | 2 |
| 418 | 20230703 | 121200 | 1503686130 | 17610 | 17590 | 17610 | 17590 | 284 |
| 419 | 20230703 | 121100 | 1498687250 | 17590 | 17600 | 17600 | 17590 | 48 |
| 420 | 20230703 | 121000 | 1497842600 | 17590 | 17590 | 17590 | 17590 | 1 |
| 421 | 20230703 | 120900 | 1497825010 | 17590 | 17590 | 17590 | 17590 | 21 |
| 422 | 20230703 | 120800 | 1497455620 | 17600 | 17600 | 17600 | 17600 | 0 |
| 423 | 20230703 | 120700 | 1497455620 | 17600 | 17600 | 17600 | 17600 | 302 |
| 424 | 20230703 | 120600 | 1492140420 | 17600 | 17600 | 17600 | 17600 | 70 |
| 425 | 20230703 | 120500 | 1490908420 | 17600 | 17600 | 17600 | 17600 | 114 |
| 426 | 20230703 | 120400 | 1488902020 | 17610 | 17600 | 17610 | 17600 | 127 |
| 427 | 20230703 | 120300 | 1486666810 | 17590 | 17590 | 17590 | 17580 | 181 |
| 428 | 20230703 | 120200 | 1483483150 | 17590 | 17590 | 17600 | 17590 | 121 |
| 429 | 20230703 | 120100 | 1481354660 | 17590 | 17590 | 17590 | 17590 | 71 |
| 430 | 20230703 | 120000 | 1480105770 | 17590 | 17590 | 17590 | 17590 | 225 |
| 431 | 20230703 | 115900 | 1476148020 | 17590 | 17600 | 17600 | 17590 | 201 |
| 432 | 20230703 | 115800 | 1472610430 | 17590 | 17600 | 17600 | 17590 | 97 |
| 433 | 20230703 | 115700 | 1470903850 | 17600 | 17610 | 17610 | 17600 | 945 |
| 434 | 20230703 | 115600 | 1454270620 | 17610 | 17620 | 17620 | 17610 | 2354 |
| 435 | 20230703 | 115500 | 1412793290 | 17620 | 17620 | 17630 | 17620 | 20 |
| 436 | 20230703 | 115400 | 1412440880 | 17620 | 17620 | 17630 | 17620 | 8 |
| 437 | 20230703 | 115300 | 1412299910 | 17630 | 17630 | 17630 | 17630 | 749 |
| 438 | 20230703 | 115200 | 1399095040 | 17630 | 17630 | 17630 | 17630 | 0 |
| 439 | 20230703 | 115100 | 1399095040 | 17630 | 17630 | 17630 | 17630 | 2 |
| 440 | 20230703 | 115000 | 1399059780 | 17630 | 17630 | 17640 | 17630 | 101 |
| 441 | 20230703 | 114900 | 1397279130 | 17650 | 17650 | 17650 | 17650 | 0 |
| 442 | 20230703 | 114800 | 1397279130 | 17650 | 17640 | 17650 | 17630 | 200 |
| 443 | 20230703 | 114700 | 1393750110 | 17640 | 17640 | 17640 | 17640 | 81 |
| 444 | 20230703 | 114600 | 1392321270 | 17650 | 17660 | 17660 | 17650 | 322 |
| 445 | 20230703 | 114500 | 1386634810 | 17660 | 17660 | 17660 | 17660 | 64 |
| 446 | 20230703 | 114400 | 1385504570 | 17650 | 17650 | 17650 | 17650 | 187 |
| 447 | 20230703 | 114300 | 1382204020 | 17650 | 17640 | 17650 | 17640 | 246 |
| 448 | 20230703 | 114200 | 1377864480 | 17640 | 17640 | 17640 | 17640 | 104 |
| 449 | 20230703 | 114100 | 1376029920 | 17640 | 17640 | 17640 | 17640 | 18 |
| 450 | 20230703 | 114000 | 1375712400 | 17640 | 17640 | 17640 | 17640 | 528 |
| 451 | 20230703 | 113900 | 1366398480 | 17650 | 17640 | 17650 | 17640 | 26 |
| 452 | 20230703 | 113800 | 1365939700 | 17640 | 17650 | 17650 | 17640 | 209 |
| 453 | 20230703 | 113700 | 1362250860 | 17650 | 17670 | 17670 | 17650 | 61 |
| 454 | 20230703 | 113600 | 1361174030 | 17670 | 17660 | 17670 | 17660 | 257 |
| 455 | 20230703 | 113500 | 1356633300 | 17650 | 17640 | 17650 | 17640 | 157 |
| 456 | 20230703 | 113400 | 1353862260 | 17640 | 17640 | 17640 | 17640 | 198 |
| 457 | 20230703 | 113300 | 1350369540 | 17630 | 17630 | 17630 | 17630 | 6 |
| 458 | 20230703 | 113200 | 1350263760 | 17630 | 17630 | 17640 | 17630 | 72 |
| 459 | 20230703 | 113100 | 1348994230 | 17630 | 17630 | 17630 | 17630 | 25 |
| 460 | 20230703 | 113000 | 1348553480 | 17630 | 17630 | 17630 | 17630 | 182 |
| 461 | 20230703 | 112900 | 1345344820 | 17620 | 17630 | 17630 | 17620 | 262 |
| 462 | 20230703 | 112800 | 1340726080 | 17630 | 17630 | 17630 | 17630 | 1 |
| 463 | 20230703 | 112700 | 1340708450 | 17630 | 17630 | 17630 | 17630 | 51 |
| 464 | 20230703 | 112600 | 1339809320 | 17630 | 17640 | 17640 | 17630 | 162 |
| 465 | 20230703 | 112500 | 1336953020 | 17640 | 17620 | 17640 | 17620 | 218 |
| 466 | 20230703 | 112400 | 1333108140 | 17650 | 17640 | 17650 | 17620 | 1355 |
| 467 | 20230703 | 112300 | 1309216000 | 17640 | 17640 | 17640 | 17640 | 50 |
| 468 | 20230703 | 112200 | 1308334000 | 17650 | 17650 | 17650 | 17650 | 110 |
| 469 | 20230703 | 112100 | 1306392500 | 17640 | 17650 | 17650 | 17630 | 36 |
| 470 | 20230703 | 112000 | 1305757600 | 17650 | 17630 | 17650 | 17630 | 469 |
| 471 | 20230703 | 111900 | 1297484930 | 17640 | 17660 | 17660 | 17640 | 1743 |
| 472 | 20230703 | 111800 | 1266714790 | 17660 | 17670 | 17670 | 17660 | 479 |
| 473 | 20230703 | 111700 | 1258251780 | 17670 | 17670 | 17670 | 17670 | 3 |
| 474 | 20230703 | 111600 | 1258198770 | 17680 | 17670 | 17680 | 17670 | 42 |
| 475 | 20230703 | 111500 | 1257456460 | 17670 | 17680 | 17680 | 17670 | 209 |
| 476 | 20230703 | 111400 | 1253761490 | 17680 | 17680 | 17680 | 17670 | 827 |
| 477 | 20230703 | 111300 | 1239140650 | 17680 | 17690 | 17690 | 17680 | 288 |
| 478 | 20230703 | 111200 | 1234046130 | 17690 | 17690 | 17690 | 17690 | 18 |
| 479 | 20230703 | 111100 | 1233727710 | 17700 | 17690 | 17700 | 17690 | 11 |
| 480 | 20230703 | 111000 | 1233533110 | 17690 | 17700 | 17700 | 17690 | 49 |
| 481 | 20230703 | 110900 | 1232665900 | 17700 | 17710 | 17710 | 17700 | 215 |
| 482 | 20230703 | 110800 | 1228860090 | 17700 | 17700 | 17700 | 17700 | 22 |
| 483 | 20230703 | 110700 | 1228470690 | 17700 | 17690 | 17700 | 17690 | 113 |
| 484 | 20230703 | 110600 | 1226470700 | 17690 | 17690 | 17690 | 17690 | 3 |
| 485 | 20230703 | 110500 | 1226417630 | 17690 | 17700 | 17700 | 17680 | 600 |
| 486 | 20230703 | 110400 | 1215800650 | 17700 | 17710 | 17710 | 17700 | 318 |
| 487 | 20230703 | 110300 | 1210170690 | 17710 | 17710 | 17710 | 17710 | 138 |
| 488 | 20230703 | 110200 | 1207726710 | 17720 | 17710 | 17720 | 17710 | 359 |
| 489 | 20230703 | 110100 | 1201366670 | 17720 | 17710 | 17720 | 17710 | 8 |
| 490 | 20230703 | 110000 | 1201224970 | 17710 | 17720 | 17720 | 17710 | 32 |
| 491 | 20230703 | 105900 | 1200658060 | 17710 | 17720 | 17720 | 17710 | 43 |
| 492 | 20230703 | 105800 | 1199896480 | 17710 | 17720 | 17730 | 17710 | 158 |
| 493 | 20230703 | 105700 | 1197096140 | 17720 | 17740 | 17740 | 17720 | 649 |
| 494 | 20230703 | 105600 | 1185583830 | 17740 | 17750 | 17750 | 17740 | 137 |
| 495 | 20230703 | 105500 | 1183152610 | 17750 | 17740 | 17750 | 17740 | 15 |
| 496 | 20230703 | 105400 | 1182886490 | 17740 | 17740 | 17750 | 17740 | 75 |
| 497 | 20230703 | 105300 | 1181555810 | 17740 | 17750 | 17750 | 17740 | 152 |
| 498 | 20230703 | 105200 | 1178859030 | 17760 | 17720 | 17760 | 17720 | 1035 |
| 499 | 20230703 | 105100 | 1160487100 | 17720 | 17740 | 17740 | 17720 | 230 |
| 500 | 20230703 | 105000 | 1156408100 | 17720 | 17730 | 17730 | 17720 | 32 |
| 501 | 20230703 | 104900 | 1155840760 | 17730 | 17730 | 17730 | 17730 | 7 |
| 502 | 20230703 | 104800 | 1155716650 | 17730 | 17740 | 17740 | 17730 | 24 |
| 503 | 20230703 | 104700 | 1155291010 | 17730 | 17730 | 17740 | 17730 | 223 |
| 504 | 20230703 | 104600 | 1151335370 | 17730 | 17730 | 17740 | 17730 | 444 |
| 505 | 20230703 | 104500 | 1143458950 | 17730 | 17730 | 17730 | 17730 | 140 |
| 506 | 20230703 | 104400 | 1140976750 | 17730 | 17730 | 17730 | 17730 | 144 |
| 507 | 20230703 | 104300 | 1138423630 | 17730 | 17730 | 17740 | 17720 | 18 |
| 508 | 20230703 | 104200 | 1138104420 | 17720 | 17710 | 17730 | 17710 | 755 |
| 509 | 20230703 | 104100 | 1124723230 | 17710 | 17720 | 17720 | 17710 | 37 |
| 510 | 20230703 | 104000 | 1124067700 | 17720 | 17720 | 17720 | 17710 | 199 |
| 511 | 20230703 | 103900 | 1120541550 | 17720 | 17710 | 17720 | 17700 | 57 |
| 512 | 20230703 | 103800 | 1119532130 | 17710 | 17700 | 17710 | 17700 | 47 |
| 513 | 20230703 | 103700 | 1118699950 | 17700 | 17690 | 17700 | 17690 | 211 |
| 514 | 20230703 | 103600 | 1114965350 | 17690 | 17690 | 17690 | 17690 | 3 |
| 515 | 20230703 | 103500 | 1114912280 | 17690 | 17690 | 17690 | 17690 | 1 |
| 516 | 20230703 | 103400 | 1114894590 | 17690 | 17690 | 17690 | 17690 | 220 |
| 517 | 20230703 | 103300 | 1111002790 | 17690 | 17690 | 17690 | 17690 | 62 |
| 518 | 20230703 | 103200 | 1109906010 | 17690 | 17690 | 17690 | 17690 | 14 |
| 519 | 20230703 | 103100 | 1109658350 | 17720 | 17720 | 17720 | 17720 | 1 |
| 520 | 20230703 | 103000 | 1109640630 | 17690 | 17720 | 17720 | 17690 | 19 |
| 521 | 20230703 | 102900 | 1109304070 | 17720 | 17700 | 17720 | 17700 | 835 |
| 522 | 20230703 | 102800 | 1094511800 | 17700 | 17710 | 17710 | 17700 | 285 |
| 523 | 20230703 | 102700 | 1089466210 | 17710 | 17710 | 17710 | 17710 | 307 |
| 524 | 20230703 | 102600 | 1084029240 | 17700 | 17700 | 17700 | 17700 | 1 |
| 525 | 20230703 | 102500 | 1084011540 | 17700 | 17710 | 17710 | 17700 | 409 |
| 526 | 20230703 | 102400 | 1076768570 | 17710 | 17710 | 17710 | 17710 | 102 |
| 527 | 20230703 | 102300 | 1074962150 | 17720 | 17720 | 17720 | 17710 | 350 |
| 528 | 20230703 | 102200 | 1068760160 | 17720 | 17710 | 17720 | 17710 | 43 |
| 529 | 20230703 | 102100 | 1067998620 | 17710 | 17690 | 17710 | 17690 | 144 |
| 530 | 20230703 | 102000 | 1065448620 | 17690 | 17700 | 17700 | 17690 | 131 |
| 531 | 20230703 | 101900 | 1063130230 | 17690 | 17690 | 17690 | 17690 | 37 |
| 532 | 20230703 | 101800 | 1062475700 | 17690 | 17680 | 17690 | 17680 | 61 |
| 533 | 20230703 | 101700 | 1061397170 | 17690 | 17680 | 17690 | 17680 | 702 |
| 534 | 20230703 | 101600 | 1048978940 | 17670 | 17700 | 17700 | 17670 | 223 |
| 535 | 20230703 | 101500 | 1045034060 | 17700 | 17700 | 17700 | 17700 | 211 |
| 536 | 20230703 | 101400 | 1041299360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 537 | 20230703 | 101300 | 1041299360 | 17670 | 17710 | 17710 | 17670 | 1100 |
| 538 | 20230703 | 101200 | 1021843590 | 17720 | 17720 | 17720 | 17720 | 82 |
| 539 | 20230703 | 101100 | 1020390550 | 17720 | 17710 | 17720 | 17700 | 305 |
| 540 | 20230703 | 101000 | 1014987380 | 17690 | 17710 | 17710 | 17690 | 304 |
| 541 | 20230703 | 100900 | 1009605900 | 17710 | 17710 | 17710 | 17710 | 3 |
| 542 | 20230703 | 100800 | 1009552770 | 17720 | 17710 | 17720 | 17710 | 44 |
| 543 | 20230703 | 100700 | 1008773480 | 17700 | 17710 | 17710 | 17700 | 160 |
| 544 | 20230703 | 100600 | 1005940840 | 17720 | 17740 | 17740 | 17720 | 96 |
| 545 | 20230703 | 100500 | 1004238890 | 17740 | 17760 | 17760 | 17740 | 102 |
| 546 | 20230703 | 100400 | 1002428380 | 17760 | 17750 | 17760 | 17750 | 30 |
| 547 | 20230703 | 100300 | 1001895850 | 17750 | 17750 | 17760 | 17740 | 525 |
| 548 | 20230703 | 100200 | 992575250 | 17750 | 17690 | 17750 | 17690 | 1632 |
| 549 | 20230703 | 100100 | 963638060 | 17690 | 17700 | 17700 | 17690 | 55 |
| 550 | 20230703 | 100000 | 962664860 | 17700 | 17700 | 17700 | 17690 | 140 |
| 551 | 20230703 | 095900 | 960187010 | 17700 | 17680 | 17700 | 17670 | 278 |
| 552 | 20230703 | 095800 | 955273500 | 17680 | 17680 | 17680 | 17680 | 81 |
| 553 | 20230703 | 095700 | 953841420 | 17680 | 17720 | 17720 | 17670 | 714 |
| 554 | 20230703 | 095600 | 941203700 | 17730 | 17730 | 17730 | 17730 | 122 |
| 555 | 20230703 | 095500 | 939040640 | 17730 | 17740 | 17750 | 17730 | 1553 |
| 556 | 20230703 | 095400 | 911498160 | 17740 | 17700 | 17740 | 17700 | 780 |
| 557 | 20230703 | 095300 | 897665490 | 17700 | 17700 | 17700 | 17700 | 310 |
| 558 | 20230703 | 095200 | 892178490 | 17700 | 17680 | 17700 | 17680 | 354 |
| 559 | 20230703 | 095100 | 885918190 | 17690 | 17730 | 17740 | 17690 | 586 |
| 560 | 20230703 | 095000 | 875533090 | 17740 | 17750 | 17750 | 17730 | 455 |
| 561 | 20230703 | 094900 | 867460290 | 17740 | 17730 | 17740 | 17720 | 648 |
| 562 | 20230703 | 094800 | 855970950 | 17710 | 17700 | 17730 | 17700 | 1066 |
| 563 | 20230703 | 094700 | 837095310 | 17690 | 17690 | 17700 | 17680 | 224 |
| 564 | 20230703 | 094600 | 833132790 | 17680 | 17610 | 17680 | 17610 | 910 |
| 565 | 20230703 | 094500 | 817063730 | 17610 | 17600 | 17610 | 17600 | 213 |
| 566 | 20230703 | 094400 | 813314830 | 17590 | 17580 | 17600 | 17580 | 507 |
| 567 | 20230703 | 094300 | 804392210 | 17590 | 17580 | 17590 | 17580 | 334 |
| 568 | 20230703 | 094200 | 798518800 | 17580 | 17580 | 17580 | 17580 | 75 |
| 569 | 20230703 | 094100 | 797200300 | 17580 | 17570 | 17580 | 17570 | 20 |
| 570 | 20230703 | 094000 | 796848710 | 17570 | 17570 | 17580 | 17570 | 164 |
| 571 | 20230703 | 093900 | 793967220 | 17570 | 17580 | 17580 | 17570 | 453 |
| 572 | 20230703 | 093800 | 786007640 | 17580 | 17570 | 17590 | 17570 | 184 |
| 573 | 20230703 | 093700 | 782772940 | 17590 | 17570 | 17590 | 17570 | 220 |
| 574 | 20230703 | 093600 | 778907440 | 17570 | 17570 | 17590 | 17570 | 462 |
| 575 | 20230703 | 093500 | 770789670 | 17570 | 17590 | 17590 | 17560 | 546 |
| 576 | 20230703 | 093400 | 761194680 | 17590 | 17610 | 17610 | 17580 | 424 |
| 577 | 20230703 | 093300 | 753733710 | 17600 | 17640 | 17640 | 17600 | 472 |
| 578 | 20230703 | 093200 | 745422750 | 17640 | 17640 | 17640 | 17630 | 255 |
| 579 | 20230703 | 093100 | 740925580 | 17640 | 17630 | 17650 | 17630 | 209 |
| 580 | 20230703 | 093000 | 737239860 | 17640 | 17630 | 17640 | 17620 | 185 |
| 581 | 20230703 | 092900 | 733978290 | 17630 | 17680 | 17680 | 17630 | 627 |
| 582 | 20230703 | 092800 | 722909990 | 17700 | 17690 | 17710 | 17680 | 667 |
| 583 | 20230703 | 092700 | 711111660 | 17710 | 17730 | 17730 | 17700 | 1796 |
| 584 | 20230703 | 092600 | 679298850 | 17730 | 17740 | 17740 | 17730 | 293 |
| 585 | 20230703 | 092500 | 674102930 | 17750 | 17760 | 17780 | 17730 | 591 |
| 586 | 20230703 | 092400 | 663621360 | 17750 | 17810 | 17820 | 17730 | 2626 |
| 587 | 20230703 | 092300 | 616971850 | 17810 | 17760 | 17810 | 17760 | 3745 |
| 588 | 20230703 | 092200 | 550339490 | 17750 | 17730 | 17750 | 17710 | 1700 |
| 589 | 20230703 | 092100 | 520186310 | 17740 | 17670 | 17740 | 17660 | 2623 |
| 590 | 20230703 | 092000 | 473761580 | 17660 | 17670 | 17670 | 17650 | 1020 |
| 591 | 20230703 | 091900 | 455755610 | 17670 | 17690 | 17720 | 17640 | 1449 |
| 592 | 20230703 | 091800 | 430118080 | 17690 | 17600 | 17690 | 17600 | 2142 |
| 593 | 20230703 | 091700 | 392285020 | 17600 | 17540 | 17630 | 17540 | 2215 |
| 594 | 20230703 | 091600 | 353340740 | 17570 | 17450 | 17590 | 17450 | 4078 |
| 595 | 20230703 | 091500 | 281894590 | 17450 | 17390 | 17470 | 17390 | 1785 |
| 596 | 20230703 | 091400 | 250723660 | 17470 | 17370 | 17470 | 17370 | 1577 |
| 597 | 20230703 | 091300 | 223256070 | 17380 | 17390 | 17390 | 17380 | 403 |
| 598 | 20230703 | 091200 | 216250920 | 17390 | 17350 | 17410 | 17350 | 1981 |
| 599 | 20230703 | 091100 | 181784020 | 17360 | 17300 | 17360 | 17300 | 1979 |
| 600 | 20230703 | 091000 | 147483200 | 17300 | 17280 | 17320 | 17280 | 1390 |
| 601 | 20230703 | 090900 | 123439460 | 17270 | 17260 | 17270 | 17260 | 301 |
| 602 | 20230703 | 090800 | 118241490 | 17270 | 17250 | 17290 | 17250 | 1033 |
| 603 | 20230703 | 090700 | 100406010 | 17250 | 17250 | 17250 | 17250 | 159 |
| 604 | 20230703 | 090600 | 97663260 | 17240 | 17240 | 17270 | 17240 | 1236 |
| 605 | 20230703 | 090500 | 76343580 | 17220 | 17230 | 17240 | 17220 | 574 |
| 606 | 20230703 | 090400 | 66450150 | 17180 | 17170 | 17250 | 17170 | 844 |
| 607 | 20230703 | 090300 | 51932710 | 17170 | 17160 | 17170 | 17160 | 49 |
| 608 | 20230703 | 090200 | 51091760 | 17170 | 17140 | 17170 | 17130 | 831 |
| 609 | 20230703 | 090100 | 36839540 | 17150 | 17160 | 17170 | 17150 | 576 |
| 610 | 20230703 | 090000 | 26958350 | 17160 | 17160 | 17160 | 17150 | 1571 |