30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 3 | 20230706 | 191900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20230706 | 191800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20230706 | 191700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20230706 | 191600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20230706 | 191500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20230706 | 191400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20230706 | 191300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20230706 | 191200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20230706 | 191100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20230706 | 191000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20230706 | 190900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20230706 | 190800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20230706 | 190700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20230706 | 190600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20230706 | 190500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20230706 | 190400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20230706 | 190300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20230706 | 190200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20230706 | 190100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20230706 | 190000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20230706 | 185900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20230706 | 185800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20230706 | 185700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20230706 | 185600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20230706 | 185500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20230706 | 185400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20230706 | 185300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20230706 | 185200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20230706 | 185100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20230706 | 185000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 33 | 20230706 | 184900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20230706 | 184800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20230706 | 184700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20230706 | 184600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20230706 | 184500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20230706 | 184400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20230706 | 184300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20230706 | 184200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20230706 | 184100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20230706 | 184000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20230706 | 183900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20230706 | 183800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20230706 | 183700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20230706 | 183600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20230706 | 183500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20230706 | 183400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20230706 | 183300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20230706 | 183200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20230706 | 183100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20230706 | 183000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20230706 | 182900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20230706 | 182800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20230706 | 182700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20230706 | 182600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20230706 | 182500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20230706 | 182400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20230706 | 182300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20230706 | 182200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20230706 | 182100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20230706 | 182000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 63 | 20230706 | 181900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20230706 | 181800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20230706 | 181700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20230706 | 181600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20230706 | 181500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20230706 | 181400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20230706 | 181300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20230706 | 181200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20230706 | 181100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20230706 | 181000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20230706 | 180900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20230706 | 180800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20230706 | 180700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20230706 | 180600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20230706 | 180500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20230706 | 180400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20230706 | 180300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20230706 | 180200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20230706 | 180100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20230706 | 180000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20230706 | 175900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20230706 | 175800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20230706 | 175700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20230706 | 175600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20230706 | 175500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20230706 | 175400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20230706 | 175300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20230706 | 175200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20230706 | 175100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20230706 | 175000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 93 | 20230706 | 174900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20230706 | 174800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20230706 | 174700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20230706 | 174600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20230706 | 174500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20230706 | 174400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20230706 | 174300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20230706 | 174200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20230706 | 174100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20230706 | 174000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20230706 | 173900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20230706 | 173800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20230706 | 173700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20230706 | 173600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20230706 | 173500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20230706 | 173400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20230706 | 173300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20230706 | 173200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20230706 | 173100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20230706 | 173000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20230706 | 172900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20230706 | 172800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20230706 | 172700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20230706 | 172600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20230706 | 172500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20230706 | 172400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20230706 | 172300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20230706 | 172200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20230706 | 172100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20230706 | 172000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 123 | 20230706 | 171900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20230706 | 171800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20230706 | 171700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20230706 | 171600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20230706 | 171500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20230706 | 171400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20230706 | 171300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20230706 | 171200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20230706 | 171100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20230706 | 171000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20230706 | 170900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20230706 | 170800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20230706 | 170700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20230706 | 170600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20230706 | 170500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20230706 | 170400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20230706 | 170300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20230706 | 170200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20230706 | 170100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20230706 | 170000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20230706 | 165900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20230706 | 165800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20230706 | 165700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20230706 | 165600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20230706 | 165500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20230706 | 165400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20230706 | 165300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20230706 | 165200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20230706 | 165100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20230706 | 165000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 153 | 20230706 | 164900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20230706 | 164800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20230706 | 164700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20230706 | 164600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20230706 | 164500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20230706 | 164400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20230706 | 164300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20230706 | 164200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20230706 | 164100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20230706 | 164000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20230706 | 163900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20230706 | 163800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20230706 | 163700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20230706 | 163600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20230706 | 163500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20230706 | 163400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20230706 | 163300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20230706 | 163200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20230706 | 163100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20230706 | 163000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20230706 | 162900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20230706 | 162800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20230706 | 162700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20230706 | 162600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20230706 | 162500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20230706 | 162400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20230706 | 162300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20230706 | 162200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20230706 | 162100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20230706 | 162000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 183 | 20230706 | 161900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20230706 | 161800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20230706 | 161700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20230706 | 161600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20230706 | 161500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20230706 | 161400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20230706 | 161300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20230706 | 161200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20230706 | 161100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20230706 | 161000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20230706 | 160900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20230706 | 160800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20230706 | 160700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20230706 | 160600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20230706 | 160500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20230706 | 160400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20230706 | 160300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20230706 | 160200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20230706 | 160100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20230706 | 160000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20230706 | 155900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20230706 | 155800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20230706 | 155700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20230706 | 155600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20230706 | 155500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20230706 | 155400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20230706 | 155300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20230706 | 155200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20230706 | 155100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20230706 | 155000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 213 | 20230706 | 154900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20230706 | 154800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20230706 | 154700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20230706 | 154600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20230706 | 154500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20230706 | 154400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20230706 | 154300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20230706 | 154200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20230706 | 154100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20230706 | 154000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20230706 | 153900 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20230706 | 153800 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20230706 | 153700 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20230706 | 153600 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20230706 | 153500 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20230706 | 153400 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20230706 | 153300 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20230706 | 153200 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20230706 | 153100 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20230706 | 153000 | 2891394310 | 5620 | 5620 | 5620 | 5620 | 30175 |
| 233 | 20230706 | 152900 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20230706 | 152800 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20230706 | 152700 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20230706 | 152600 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20230706 | 152500 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230706 | 152400 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 239 | 20230706 | 152300 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 240 | 20230706 | 152200 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20230706 | 152100 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 242 | 20230706 | 152000 | 2721810810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 243 | 20230706 | 151900 | 2721810810 | 5590 | 5580 | 5590 | 5570 | 5837 |
| 244 | 20230706 | 151800 | 2689211100 | 5580 | 5580 | 5590 | 5570 | 1312 |
| 245 | 20230706 | 151700 | 2681891930 | 5580 | 5590 | 5590 | 5570 | 3301 |
| 246 | 20230706 | 151600 | 2663472650 | 5590 | 5530 | 5590 | 5530 | 7685 |
| 247 | 20230706 | 151500 | 2620843700 | 5530 | 5560 | 5590 | 5520 | 13766 |
| 248 | 20230706 | 151400 | 2544354530 | 5560 | 5540 | 5560 | 5540 | 9343 |
| 249 | 20230706 | 151300 | 2492479430 | 5530 | 5530 | 5530 | 5520 | 3277 |
| 250 | 20230706 | 151200 | 2474358620 | 5530 | 5510 | 5530 | 5510 | 2403 |
| 251 | 20230706 | 151100 | 2461093890 | 5510 | 5520 | 5520 | 5510 | 490 |
| 252 | 20230706 | 151000 | 2458393090 | 5520 | 5520 | 5520 | 5510 | 1055 |
| 253 | 20230706 | 150900 | 2452575810 | 5510 | 5510 | 5510 | 5510 | 1054 |
| 254 | 20230706 | 150800 | 2446768270 | 5510 | 5510 | 5510 | 5510 | 2800 |
| 255 | 20230706 | 150700 | 2431340270 | 5510 | 5510 | 5510 | 5510 | 157 |
| 256 | 20230706 | 150600 | 2430475200 | 5510 | 5530 | 5530 | 5490 | 3100 |
| 257 | 20230706 | 150500 | 2413384460 | 5520 | 5520 | 5530 | 5520 | 3338 |
| 258 | 20230706 | 150400 | 2394946240 | 5510 | 5510 | 5510 | 5510 | 149 |
| 259 | 20230706 | 150300 | 2394125250 | 5510 | 5510 | 5510 | 5510 | 526 |
| 260 | 20230706 | 150200 | 2391226990 | 5510 | 5520 | 5520 | 5510 | 1905 |
| 261 | 20230706 | 150100 | 2380724790 | 5530 | 5520 | 5530 | 5520 | 374 |
| 262 | 20230706 | 150000 | 2378660080 | 5520 | 5520 | 5520 | 5520 | 810 |
| 263 | 20230706 | 145900 | 2374188880 | 5520 | 5520 | 5530 | 5520 | 508 |
| 264 | 20230706 | 145800 | 2371383140 | 5520 | 5530 | 5530 | 5520 | 449 |
| 265 | 20230706 | 145700 | 2368900220 | 5540 | 5540 | 5540 | 5530 | 713 |
| 266 | 20230706 | 145600 | 2364950920 | 5540 | 5530 | 5540 | 5530 | 1087 |
| 267 | 20230706 | 145500 | 2358938110 | 5530 | 5510 | 5530 | 5510 | 943 |
| 268 | 20230706 | 145400 | 2353730790 | 5510 | 5510 | 5510 | 5500 | 727 |
| 269 | 20230706 | 145300 | 2349730060 | 5510 | 5510 | 5530 | 5510 | 1987 |
| 270 | 20230706 | 145200 | 2338781670 | 5510 | 5520 | 5520 | 5510 | 67 |
| 271 | 20230706 | 145100 | 2338412150 | 5510 | 5520 | 5520 | 5510 | 2049 |
| 272 | 20230706 | 145000 | 2327108980 | 5520 | 5540 | 5540 | 5520 | 1174 |
| 273 | 20230706 | 144900 | 2320616400 | 5540 | 5560 | 5560 | 5520 | 3126 |
| 274 | 20230706 | 144800 | 2303315830 | 5540 | 5590 | 5590 | 5540 | 655 |
| 275 | 20230706 | 144700 | 2299667680 | 5590 | 5580 | 5590 | 5560 | 5961 |
| 276 | 20230706 | 144600 | 2266446670 | 5580 | 5560 | 5580 | 5560 | 2251 |
| 277 | 20230706 | 144500 | 2253912780 | 5560 | 5530 | 5560 | 5530 | 1412 |
| 278 | 20230706 | 144400 | 2246073570 | 5530 | 5520 | 5530 | 5520 | 58 |
| 279 | 20230706 | 144300 | 2245752840 | 5520 | 5530 | 5530 | 5510 | 1246 |
| 280 | 20230706 | 144200 | 2238876030 | 5530 | 5540 | 5540 | 5520 | 1909 |
| 281 | 20230706 | 144100 | 2228316950 | 5540 | 5540 | 5550 | 5540 | 663 |
| 282 | 20230706 | 144000 | 2224643150 | 5550 | 5530 | 5560 | 5530 | 361 |
| 283 | 20230706 | 143900 | 2222643300 | 5520 | 5560 | 5560 | 5520 | 523 |
| 284 | 20230706 | 143800 | 2219739000 | 5550 | 5550 | 5550 | 5540 | 298 |
| 285 | 20230706 | 143700 | 2218086260 | 5550 | 5560 | 5570 | 5550 | 3024 |
| 286 | 20230706 | 143600 | 2201257140 | 5570 | 5560 | 5580 | 5550 | 1385 |
| 287 | 20230706 | 143500 | 2193540170 | 5560 | 5560 | 5560 | 5540 | 3504 |
| 288 | 20230706 | 143400 | 2174091670 | 5560 | 5540 | 5560 | 5530 | 5723 |
| 289 | 20230706 | 143300 | 2142344460 | 5540 | 5500 | 5550 | 5500 | 6959 |
| 290 | 20230706 | 143200 | 2103941960 | 5490 | 5490 | 5490 | 5490 | 1498 |
| 291 | 20230706 | 143100 | 2095717940 | 5490 | 5480 | 5490 | 5480 | 2457 |
| 292 | 20230706 | 143000 | 2082236890 | 5480 | 5480 | 5490 | 5460 | 2416 |
| 293 | 20230706 | 142900 | 2068998400 | 5480 | 5460 | 5480 | 5460 | 954 |
| 294 | 20230706 | 142800 | 2063783780 | 5450 | 5440 | 5460 | 5420 | 6173 |
| 295 | 20230706 | 142700 | 2030163100 | 5440 | 5430 | 5440 | 5430 | 215 |
| 296 | 20230706 | 142600 | 2028994650 | 5440 | 5440 | 5440 | 5440 | 7 |
| 297 | 20230706 | 142500 | 2028956570 | 5440 | 5440 | 5440 | 5430 | 41 |
| 298 | 20230706 | 142400 | 2028733730 | 5440 | 5430 | 5440 | 5430 | 222 |
| 299 | 20230706 | 142300 | 2027528070 | 5440 | 5440 | 5440 | 5430 | 273 |
| 300 | 20230706 | 142200 | 2026044570 | 5440 | 5440 | 5440 | 5440 | 1132 |
| 301 | 20230706 | 142100 | 2019886490 | 5440 | 5430 | 5440 | 5430 | 563 |
| 302 | 20230706 | 142000 | 2016829380 | 5430 | 5420 | 5430 | 5420 | 602 |
| 303 | 20230706 | 141900 | 2013566520 | 5420 | 5420 | 5420 | 5420 | 145 |
| 304 | 20230706 | 141800 | 2012780620 | 5430 | 5440 | 5440 | 5430 | 1354 |
| 305 | 20230706 | 141700 | 2005417400 | 5440 | 5440 | 5440 | 5440 | 100 |
| 306 | 20230706 | 141600 | 2004873400 | 5440 | 5440 | 5440 | 5420 | 3041 |
| 307 | 20230706 | 141500 | 1988334060 | 5430 | 5420 | 5430 | 5420 | 803 |
| 308 | 20230706 | 141400 | 1983974770 | 5420 | 5430 | 5430 | 5420 | 600 |
| 309 | 20230706 | 141300 | 1980721770 | 5420 | 5410 | 5420 | 5400 | 1340 |
| 310 | 20230706 | 141200 | 1973465860 | 5420 | 5420 | 5420 | 5420 | 1230 |
| 311 | 20230706 | 141100 | 1966799260 | 5420 | 5410 | 5420 | 5410 | 4 |
| 312 | 20230706 | 141000 | 1966777610 | 5410 | 5400 | 5410 | 5400 | 300 |
| 313 | 20230706 | 140900 | 1965156610 | 5400 | 5410 | 5410 | 5400 | 491 |
| 314 | 20230706 | 140800 | 1962504300 | 5410 | 5410 | 5410 | 5410 | 258 |
| 315 | 20230706 | 140700 | 1961108520 | 5410 | 5400 | 5420 | 5400 | 2510 |
| 316 | 20230706 | 140600 | 1947522790 | 5390 | 5380 | 5390 | 5380 | 1397 |
| 317 | 20230706 | 140500 | 1939994960 | 5360 | 5360 | 5360 | 5360 | 1913 |
| 318 | 20230706 | 140400 | 1929741280 | 5360 | 5360 | 5360 | 5360 | 10 |
| 319 | 20230706 | 140300 | 1929687680 | 5340 | 5350 | 5350 | 5340 | 400 |
| 320 | 20230706 | 140200 | 1927550920 | 5360 | 5360 | 5360 | 5360 | 783 |
| 321 | 20230706 | 140100 | 1923354040 | 5380 | 5360 | 5380 | 5360 | 7 |
| 322 | 20230706 | 140000 | 1923316500 | 5380 | 5380 | 5380 | 5380 | 1101 |
| 323 | 20230706 | 135900 | 1917393120 | 5380 | 5380 | 5380 | 5380 | 179 |
| 324 | 20230706 | 135800 | 1916430100 | 5380 | 5370 | 5380 | 5370 | 250 |
| 325 | 20230706 | 135700 | 1915087320 | 5380 | 5380 | 5380 | 5380 | 1 |
| 326 | 20230706 | 135600 | 1915081940 | 5350 | 5370 | 5380 | 5350 | 483 |
| 327 | 20230706 | 135500 | 1912487330 | 5370 | 5370 | 5370 | 5370 | 1 |
| 328 | 20230706 | 135400 | 1912481960 | 5340 | 5340 | 5340 | 5340 | 0 |
| 329 | 20230706 | 135300 | 1912481960 | 5340 | 5360 | 5360 | 5340 | 846 |
| 330 | 20230706 | 135200 | 1907949400 | 5360 | 5360 | 5360 | 5360 | 0 |
| 331 | 20230706 | 135100 | 1907949400 | 5360 | 5330 | 5360 | 5320 | 211 |
| 332 | 20230706 | 135000 | 1906826590 | 5330 | 5330 | 5330 | 5330 | 25 |
| 333 | 20230706 | 134900 | 1906693340 | 5340 | 5340 | 5340 | 5340 | 660 |
| 334 | 20230706 | 134800 | 1903168940 | 5340 | 5360 | 5360 | 5340 | 26 |
| 335 | 20230706 | 134700 | 1903030040 | 5360 | 5360 | 5360 | 5360 | 30 |
| 336 | 20230706 | 134600 | 1902869240 | 5390 | 5390 | 5390 | 5390 | 0 |
| 337 | 20230706 | 134500 | 1902869240 | 5390 | 5360 | 5390 | 5290 | 18630 |
| 338 | 20230706 | 134400 | 1803646300 | 5390 | 5390 | 5390 | 5390 | 1 |
| 339 | 20230706 | 134300 | 1803640910 | 5360 | 5360 | 5360 | 5360 | 1 |
| 340 | 20230706 | 134200 | 1803635550 | 5370 | 5350 | 5370 | 5350 | 6 |
| 341 | 20230706 | 134100 | 1803603390 | 5370 | 5370 | 5370 | 5370 | 292 |
| 342 | 20230706 | 134000 | 1802035350 | 5380 | 5390 | 5410 | 5380 | 644 |
| 343 | 20230706 | 133900 | 1798561600 | 5400 | 5360 | 5400 | 5360 | 6060 |
| 344 | 20230706 | 133800 | 1765885540 | 5360 | 5350 | 5360 | 5350 | 331 |
| 345 | 20230706 | 133700 | 1764112680 | 5340 | 5340 | 5340 | 5340 | 300 |
| 346 | 20230706 | 133600 | 1762510680 | 5360 | 5360 | 5360 | 5360 | 11 |
| 347 | 20230706 | 133500 | 1762451720 | 5350 | 5360 | 5360 | 5350 | 560 |
| 348 | 20230706 | 133400 | 1759451320 | 5360 | 5360 | 5360 | 5360 | 1 |
| 349 | 20230706 | 133300 | 1759445960 | 5350 | 5350 | 5350 | 5350 | 2849 |
| 350 | 20230706 | 133200 | 1744203810 | 5350 | 5310 | 5350 | 5310 | 1099 |
| 351 | 20230706 | 133100 | 1738343490 | 5300 | 5310 | 5310 | 5300 | 11224 |
| 352 | 20230706 | 133000 | 1678847260 | 5310 | 5310 | 5310 | 5310 | 101 |
| 353 | 20230706 | 132900 | 1678310950 | 5310 | 5310 | 5310 | 5310 | 70 |
| 354 | 20230706 | 132800 | 1677939250 | 5300 | 5300 | 5300 | 5300 | 1001 |
| 355 | 20230706 | 132700 | 1672633950 | 5310 | 5310 | 5310 | 5310 | 1560 |
| 356 | 20230706 | 132600 | 1664350350 | 5310 | 5310 | 5310 | 5310 | 1057 |
| 357 | 20230706 | 132500 | 1658737680 | 5320 | 5320 | 5320 | 5320 | 577 |
| 358 | 20230706 | 132400 | 1655668040 | 5340 | 5340 | 5340 | 5340 | 3 |
| 359 | 20230706 | 132300 | 1655652020 | 5330 | 5330 | 5330 | 5330 | 1 |
| 360 | 20230706 | 132200 | 1655646690 | 5320 | 5320 | 5320 | 5320 | 39 |
| 361 | 20230706 | 132100 | 1655439210 | 5320 | 5320 | 5320 | 5320 | 17 |
| 362 | 20230706 | 132000 | 1655348770 | 5340 | 5320 | 5340 | 5320 | 352 |
| 363 | 20230706 | 131900 | 1653476090 | 5320 | 5320 | 5320 | 5320 | 7 |
| 364 | 20230706 | 131800 | 1653438850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 365 | 20230706 | 131700 | 1653438850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 366 | 20230706 | 131600 | 1653438850 | 5320 | 5330 | 5330 | 5320 | 52 |
| 367 | 20230706 | 131500 | 1653162190 | 5320 | 5320 | 5320 | 5320 | 9 |
| 368 | 20230706 | 131400 | 1653114310 | 5300 | 5310 | 5310 | 5300 | 501 |
| 369 | 20230706 | 131300 | 1650455320 | 5310 | 5310 | 5310 | 5310 | 100 |
| 370 | 20230706 | 131200 | 1649924320 | 5310 | 5310 | 5310 | 5310 | 834 |
| 371 | 20230706 | 131100 | 1645495780 | 5310 | 5310 | 5310 | 5310 | 4 |
| 372 | 20230706 | 131000 | 1645474540 | 5310 | 5310 | 5310 | 5300 | 34 |
| 373 | 20230706 | 130900 | 1645294200 | 5310 | 5310 | 5310 | 5310 | 1752 |
| 374 | 20230706 | 130800 | 1635991080 | 5310 | 5320 | 5320 | 5310 | 131 |
| 375 | 20230706 | 130700 | 1635294460 | 5320 | 5340 | 5340 | 5320 | 291 |
| 376 | 20230706 | 130600 | 1633746320 | 5320 | 5320 | 5320 | 5320 | 3 |
| 377 | 20230706 | 130500 | 1633730360 | 5340 | 5340 | 5340 | 5340 | 1 |
| 378 | 20230706 | 130400 | 1633725020 | 5340 | 5330 | 5340 | 5320 | 504 |
| 379 | 20230706 | 130300 | 1631038830 | 5320 | 5320 | 5320 | 5320 | 220 |
| 380 | 20230706 | 130200 | 1629868430 | 5320 | 5320 | 5320 | 5320 | 38 |
| 381 | 20230706 | 130100 | 1629666270 | 5320 | 5320 | 5320 | 5320 | 60 |
| 382 | 20230706 | 130000 | 1629347070 | 5330 | 5310 | 5330 | 5310 | 1015 |
| 383 | 20230706 | 125900 | 1623957140 | 5310 | 5310 | 5310 | 5310 | 375 |
| 384 | 20230706 | 125800 | 1621965890 | 5300 | 5310 | 5310 | 5300 | 350 |
| 385 | 20230706 | 125700 | 1620108890 | 5310 | 5300 | 5310 | 5300 | 5110 |
| 386 | 20230706 | 125600 | 1593025290 | 5300 | 5310 | 5310 | 5300 | 756 |
| 387 | 20230706 | 125500 | 1589015130 | 5310 | 5310 | 5310 | 5310 | 295 |
| 388 | 20230706 | 125400 | 1587448680 | 5300 | 5320 | 5320 | 5300 | 3455 |
| 389 | 20230706 | 125300 | 1569121730 | 5310 | 5320 | 5320 | 5310 | 4573 |
| 390 | 20230706 | 125200 | 1544832820 | 5320 | 5320 | 5320 | 5320 | 988 |
| 391 | 20230706 | 125100 | 1539576660 | 5320 | 5320 | 5320 | 5310 | 1704 |
| 392 | 20230706 | 125000 | 1530519300 | 5320 | 5330 | 5330 | 5320 | 158 |
| 393 | 20230706 | 124900 | 1529678730 | 5320 | 5330 | 5330 | 5310 | 3988 |
| 394 | 20230706 | 124800 | 1508460630 | 5330 | 5330 | 5330 | 5330 | 333 |
| 395 | 20230706 | 124700 | 1506685740 | 5330 | 5330 | 5330 | 5330 | 1027 |
| 396 | 20230706 | 124600 | 1501211830 | 5340 | 5330 | 5340 | 5330 | 79 |
| 397 | 20230706 | 124500 | 1500790260 | 5330 | 5340 | 5340 | 5330 | 129 |
| 398 | 20230706 | 124400 | 1500101690 | 5330 | 5330 | 5330 | 5330 | 675 |
| 399 | 20230706 | 124300 | 1496503940 | 5330 | 5330 | 5330 | 5330 | 26 |
| 400 | 20230706 | 124200 | 1496365360 | 5330 | 5330 | 5340 | 5330 | 482 |
| 401 | 20230706 | 124100 | 1493796180 | 5330 | 5330 | 5330 | 5330 | 245 |
| 402 | 20230706 | 124000 | 1492490330 | 5330 | 5330 | 5330 | 5330 | 330 |
| 403 | 20230706 | 123900 | 1490731430 | 5340 | 5340 | 5340 | 5340 | 1 |
| 404 | 20230706 | 123800 | 1490726090 | 5340 | 5330 | 5340 | 5330 | 796 |
| 405 | 20230706 | 123700 | 1486482460 | 5330 | 5340 | 5340 | 5330 | 500 |
| 406 | 20230706 | 123600 | 1483813470 | 5340 | 5330 | 5340 | 5330 | 1671 |
| 407 | 20230706 | 123500 | 1474891030 | 5330 | 5330 | 5330 | 5330 | 238 |
| 408 | 20230706 | 123400 | 1473622490 | 5340 | 5340 | 5340 | 5340 | 1677 |
| 409 | 20230706 | 123300 | 1464667310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 410 | 20230706 | 123200 | 1464667310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 411 | 20230706 | 123100 | 1464667310 | 5340 | 5340 | 5340 | 5340 | 47 |
| 412 | 20230706 | 123000 | 1464416330 | 5350 | 5350 | 5350 | 5340 | 123 |
| 413 | 20230706 | 122900 | 1463759210 | 5340 | 5340 | 5340 | 5340 | 1008 |
| 414 | 20230706 | 122800 | 1458376490 | 5350 | 5350 | 5350 | 5350 | 1503 |
| 415 | 20230706 | 122700 | 1450335440 | 5340 | 5340 | 5340 | 5340 | 1 |
| 416 | 20230706 | 122600 | 1450330100 | 5340 | 5340 | 5340 | 5340 | 6 |
| 417 | 20230706 | 122500 | 1450298060 | 5350 | 5340 | 5350 | 5340 | 20 |
| 418 | 20230706 | 122400 | 1450191250 | 5340 | 5340 | 5340 | 5340 | 148 |
| 419 | 20230706 | 122300 | 1449400930 | 5350 | 5350 | 5350 | 5340 | 373 |
| 420 | 20230706 | 122200 | 1447408450 | 5350 | 5350 | 5350 | 5350 | 939 |
| 421 | 20230706 | 122100 | 1442384800 | 5360 | 5340 | 5360 | 5340 | 488 |
| 422 | 20230706 | 122000 | 1439769160 | 5340 | 5340 | 5340 | 5340 | 902 |
| 423 | 20230706 | 121900 | 1434952480 | 5340 | 5350 | 5350 | 5340 | 339 |
| 424 | 20230706 | 121800 | 1433141650 | 5350 | 5350 | 5350 | 5350 | 1 |
| 425 | 20230706 | 121700 | 1433136300 | 5350 | 5350 | 5350 | 5350 | 0 |
| 426 | 20230706 | 121600 | 1433136300 | 5350 | 5360 | 5360 | 5350 | 26 |
| 427 | 20230706 | 121500 | 1432997140 | 5350 | 5350 | 5350 | 5350 | 0 |
| 428 | 20230706 | 121400 | 1432997140 | 5350 | 5350 | 5350 | 5350 | 0 |
| 429 | 20230706 | 121300 | 1432997140 | 5350 | 5350 | 5350 | 5350 | 10 |
| 430 | 20230706 | 121200 | 1432943640 | 5340 | 5340 | 5340 | 5340 | 300 |
| 431 | 20230706 | 121100 | 1431341640 | 5330 | 5330 | 5330 | 5330 | 91 |
| 432 | 20230706 | 121000 | 1430856610 | 5340 | 5340 | 5340 | 5340 | 2 |
| 433 | 20230706 | 120900 | 1430845930 | 5330 | 5340 | 5340 | 5330 | 101 |
| 434 | 20230706 | 120800 | 1430306600 | 5340 | 5340 | 5340 | 5340 | 1313 |
| 435 | 20230706 | 120700 | 1423295180 | 5340 | 5350 | 5350 | 5340 | 515 |
| 436 | 20230706 | 120600 | 1420544930 | 5350 | 5340 | 5350 | 5340 | 396 |
| 437 | 20230706 | 120500 | 1418426360 | 5350 | 5350 | 5350 | 5350 | 97 |
| 438 | 20230706 | 120400 | 1417907410 | 5350 | 5350 | 5350 | 5350 | 0 |
| 439 | 20230706 | 120300 | 1417907410 | 5350 | 5350 | 5350 | 5350 | 0 |
| 440 | 20230706 | 120200 | 1417907410 | 5350 | 5350 | 5350 | 5350 | 0 |
| 441 | 20230706 | 120100 | 1417907410 | 5350 | 5340 | 5350 | 5340 | 33 |
| 442 | 20230706 | 120000 | 1417731090 | 5320 | 5320 | 5320 | 5320 | 0 |
| 443 | 20230706 | 115900 | 1417731090 | 5320 | 5350 | 5350 | 5320 | 634 |
| 444 | 20230706 | 115800 | 1414356500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 445 | 20230706 | 115700 | 1414356500 | 5350 | 5340 | 5350 | 5340 | 8 |
| 446 | 20230706 | 115600 | 1414313740 | 5340 | 5330 | 5340 | 5330 | 107 |
| 447 | 20230706 | 115500 | 1413743360 | 5330 | 5330 | 5330 | 5330 | 100 |
| 448 | 20230706 | 115400 | 1413210360 | 5320 | 5320 | 5320 | 5320 | 0 |
| 449 | 20230706 | 115300 | 1413210360 | 5320 | 5350 | 5350 | 5320 | 4019 |
| 450 | 20230706 | 115200 | 1391777630 | 5350 | 5350 | 5350 | 5350 | 18 |
| 451 | 20230706 | 115100 | 1391681330 | 5350 | 5350 | 5350 | 5350 | 501 |
| 452 | 20230706 | 115000 | 1389000980 | 5340 | 5340 | 5340 | 5340 | 1 |
| 453 | 20230706 | 114900 | 1388995640 | 5360 | 5340 | 5360 | 5340 | 33 |
| 454 | 20230706 | 114800 | 1388819400 | 5360 | 5360 | 5360 | 5360 | 0 |
| 455 | 20230706 | 114700 | 1388819400 | 5360 | 5360 | 5360 | 5360 | 1 |
| 456 | 20230706 | 114600 | 1388814040 | 5340 | 5350 | 5350 | 5340 | 1728 |
| 457 | 20230706 | 114500 | 1379582340 | 5360 | 5350 | 5360 | 5350 | 27 |
| 458 | 20230706 | 114400 | 1379437880 | 5350 | 5350 | 5350 | 5350 | 25 |
| 459 | 20230706 | 114300 | 1379304130 | 5350 | 5370 | 5370 | 5350 | 698 |
| 460 | 20230706 | 114200 | 1375562870 | 5370 | 5370 | 5370 | 5370 | 5 |
| 461 | 20230706 | 114100 | 1375536020 | 5370 | 5370 | 5370 | 5370 | 102 |
| 462 | 20230706 | 114000 | 1374988280 | 5370 | 5370 | 5370 | 5370 | 54 |
| 463 | 20230706 | 113900 | 1374698300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 464 | 20230706 | 113800 | 1374698300 | 5380 | 5370 | 5380 | 5370 | 1000 |
| 465 | 20230706 | 113700 | 1369318310 | 5360 | 5360 | 5360 | 5360 | 17 |
| 466 | 20230706 | 113600 | 1369227190 | 5360 | 5370 | 5370 | 5350 | 464 |
| 467 | 20230706 | 113500 | 1366738660 | 5360 | 5360 | 5360 | 5360 | 22 |
| 468 | 20230706 | 113400 | 1366620740 | 5350 | 5370 | 5370 | 5350 | 33 |
| 469 | 20230706 | 113300 | 1366443750 | 5350 | 5350 | 5350 | 5350 | 9 |
| 470 | 20230706 | 113200 | 1366395600 | 5350 | 5350 | 5350 | 5340 | 738 |
| 471 | 20230706 | 113100 | 1362448550 | 5370 | 5370 | 5370 | 5370 | 1 |
| 472 | 20230706 | 113000 | 1362443180 | 5350 | 5350 | 5350 | 5350 | 3 |
| 473 | 20230706 | 112900 | 1362427130 | 5380 | 5350 | 5380 | 5350 | 1022 |
| 474 | 20230706 | 112800 | 1356945520 | 5350 | 5350 | 5350 | 5350 | 559 |
| 475 | 20230706 | 112700 | 1353954870 | 5350 | 5360 | 5360 | 5350 | 453 |
| 476 | 20230706 | 112600 | 1351527210 | 5360 | 5370 | 5370 | 5360 | 636 |
| 477 | 20230706 | 112500 | 1348118200 | 5370 | 5370 | 5380 | 5370 | 82 |
| 478 | 20230706 | 112400 | 1347677260 | 5380 | 5380 | 5380 | 5380 | 2 |
| 479 | 20230706 | 112300 | 1347666500 | 5370 | 5370 | 5370 | 5370 | 272 |
| 480 | 20230706 | 112200 | 1346205860 | 5360 | 5360 | 5360 | 5360 | 809 |
| 481 | 20230706 | 112100 | 1341869620 | 5370 | 5360 | 5370 | 5360 | 146 |
| 482 | 20230706 | 112000 | 1341086500 | 5360 | 5360 | 5360 | 5360 | 818 |
| 483 | 20230706 | 111900 | 1336702020 | 5360 | 5350 | 5360 | 5350 | 78 |
| 484 | 20230706 | 111800 | 1336284710 | 5350 | 5350 | 5350 | 5350 | 25 |
| 485 | 20230706 | 111700 | 1336150960 | 5350 | 5350 | 5350 | 5350 | 685 |
| 486 | 20230706 | 111600 | 1332486210 | 5350 | 5350 | 5360 | 5350 | 9 |
| 487 | 20230706 | 111500 | 1332438050 | 5350 | 5350 | 5350 | 5350 | 24 |
| 488 | 20230706 | 111400 | 1332309650 | 5360 | 5350 | 5360 | 5350 | 68 |
| 489 | 20230706 | 111300 | 1331945840 | 5350 | 5350 | 5350 | 5350 | 420 |
| 490 | 20230706 | 111200 | 1329698840 | 5350 | 5360 | 5360 | 5350 | 1433 |
| 491 | 20230706 | 111100 | 1322022210 | 5360 | 5360 | 5360 | 5360 | 0 |
| 492 | 20230706 | 111000 | 1322022210 | 5360 | 5360 | 5380 | 5350 | 620 |
| 493 | 20230706 | 110900 | 1318692370 | 5370 | 5350 | 5380 | 5350 | 333 |
| 494 | 20230706 | 110800 | 1316908810 | 5350 | 5350 | 5350 | 5350 | 0 |
| 495 | 20230706 | 110700 | 1316908810 | 5350 | 5350 | 5350 | 5350 | 5 |
| 496 | 20230706 | 110600 | 1316882060 | 5320 | 5330 | 5350 | 5320 | 1328 |
| 497 | 20230706 | 110500 | 1309809520 | 5330 | 5350 | 5350 | 5330 | 502 |
| 498 | 20230706 | 110400 | 1307132400 | 5350 | 5350 | 5350 | 5350 | 12 |
| 499 | 20230706 | 110300 | 1307068200 | 5350 | 5350 | 5350 | 5350 | 59 |
| 500 | 20230706 | 110200 | 1306752550 | 5360 | 5350 | 5360 | 5350 | 1090 |
| 501 | 20230706 | 110100 | 1300911290 | 5350 | 5340 | 5360 | 5340 | 537 |
| 502 | 20230706 | 110000 | 1298043310 | 5340 | 5330 | 5340 | 5330 | 1148 |
| 503 | 20230706 | 105900 | 1291913890 | 5330 | 5330 | 5330 | 5330 | 564 |
| 504 | 20230706 | 105800 | 1288907770 | 5320 | 5320 | 5320 | 5320 | 266 |
| 505 | 20230706 | 105700 | 1287492650 | 5320 | 5320 | 5320 | 5320 | 90 |
| 506 | 20230706 | 105600 | 1287013850 | 5310 | 5310 | 5310 | 5310 | 21 |
| 507 | 20230706 | 105500 | 1286902340 | 5310 | 5310 | 5310 | 5310 | 174 |
| 508 | 20230706 | 105400 | 1285978400 | 5310 | 5300 | 5310 | 5300 | 408 |
| 509 | 20230706 | 105300 | 1283812680 | 5300 | 5310 | 5310 | 5300 | 1537 |
| 510 | 20230706 | 105200 | 1275664990 | 5310 | 5310 | 5320 | 5310 | 549 |
| 511 | 20230706 | 105100 | 1272749750 | 5310 | 5310 | 5310 | 5310 | 736 |
| 512 | 20230706 | 105000 | 1268841590 | 5310 | 5310 | 5310 | 5310 | 83 |
| 513 | 20230706 | 104900 | 1268400860 | 5310 | 5310 | 5310 | 5310 | 196 |
| 514 | 20230706 | 104800 | 1267360100 | 5310 | 5310 | 5310 | 5310 | 76 |
| 515 | 20230706 | 104700 | 1266956540 | 5300 | 5320 | 5320 | 5300 | 4 |
| 516 | 20230706 | 104600 | 1266935300 | 5290 | 5310 | 5310 | 5290 | 2079 |
| 517 | 20230706 | 104500 | 1255916310 | 5300 | 5310 | 5310 | 5300 | 3334 |
| 518 | 20230706 | 104400 | 1238238120 | 5300 | 5300 | 5300 | 5300 | 1000 |
| 519 | 20230706 | 104300 | 1232938120 | 5280 | 5300 | 5310 | 5280 | 1555 |
| 520 | 20230706 | 104200 | 1224716690 | 5310 | 5310 | 5310 | 5280 | 5020 |
| 521 | 20230706 | 104100 | 1198146060 | 5310 | 5330 | 5330 | 5310 | 1641 |
| 522 | 20230706 | 104000 | 1189417490 | 5290 | 5320 | 5320 | 5290 | 13581 |
| 523 | 20230706 | 103900 | 1117366910 | 5320 | 5330 | 5330 | 5320 | 2624 |
| 524 | 20230706 | 103800 | 1103400990 | 5330 | 5340 | 5340 | 5330 | 1725 |
| 525 | 20230706 | 103700 | 1094205740 | 5340 | 5360 | 5360 | 5340 | 3303 |
| 526 | 20230706 | 103600 | 1076550810 | 5360 | 5360 | 5360 | 5360 | 1 |
| 527 | 20230706 | 103500 | 1076545450 | 5360 | 5360 | 5360 | 5360 | 500 |
| 528 | 20230706 | 103400 | 1073865450 | 5360 | 5360 | 5360 | 5360 | 1800 |
| 529 | 20230706 | 103300 | 1064217450 | 5360 | 5360 | 5360 | 5360 | 1205 |
| 530 | 20230706 | 103200 | 1057758650 | 5360 | 5390 | 5390 | 5360 | 1605 |
| 531 | 20230706 | 103100 | 1049127470 | 5400 | 5400 | 5400 | 5400 | 192 |
| 532 | 20230706 | 103000 | 1048090670 | 5410 | 5400 | 5410 | 5400 | 1398 |
| 533 | 20230706 | 102900 | 1040540470 | 5400 | 5400 | 5400 | 5400 | 536 |
| 534 | 20230706 | 102800 | 1037646070 | 5400 | 5410 | 5410 | 5400 | 898 |
| 535 | 20230706 | 102700 | 1032788200 | 5420 | 5410 | 5420 | 5410 | 45 |
| 536 | 20230706 | 102600 | 1032544740 | 5410 | 5410 | 5410 | 5410 | 1211 |
| 537 | 20230706 | 102500 | 1025993230 | 5410 | 5410 | 5410 | 5410 | 0 |
| 538 | 20230706 | 102400 | 1025993230 | 5410 | 5410 | 5410 | 5410 | 15 |
| 539 | 20230706 | 102300 | 1025912080 | 5420 | 5420 | 5420 | 5420 | 137 |
| 540 | 20230706 | 102200 | 1025169540 | 5410 | 5410 | 5420 | 5410 | 87 |
| 541 | 20230706 | 102100 | 1024698660 | 5410 | 5410 | 5410 | 5410 | 1 |
| 542 | 20230706 | 102000 | 1024693250 | 5420 | 5420 | 5420 | 5410 | 355 |
| 543 | 20230706 | 101900 | 1022771750 | 5410 | 5420 | 5420 | 5410 | 151 |
| 544 | 20230706 | 101800 | 1021953730 | 5420 | 5410 | 5420 | 5410 | 58 |
| 545 | 20230706 | 101700 | 1021639940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 546 | 20230706 | 101600 | 1021639940 | 5410 | 5400 | 5410 | 5400 | 372 |
| 547 | 20230706 | 101500 | 1019627430 | 5410 | 5420 | 5420 | 5410 | 2323 |
| 548 | 20230706 | 101400 | 1007049500 | 5410 | 5410 | 5420 | 5410 | 451 |
| 549 | 20230706 | 101300 | 1004607080 | 5410 | 5410 | 5410 | 5400 | 190 |
| 550 | 20230706 | 101200 | 1003579380 | 5410 | 5420 | 5420 | 5410 | 271 |
| 551 | 20230706 | 101100 | 1002110570 | 5420 | 5390 | 5420 | 5390 | 1119 |
| 552 | 20230706 | 101000 | 996062960 | 5390 | 5380 | 5390 | 5380 | 568 |
| 553 | 20230706 | 100900 | 993003370 | 5390 | 5350 | 5390 | 5350 | 1007 |
| 554 | 20230706 | 100800 | 987597640 | 5350 | 5350 | 5360 | 5350 | 1001 |
| 555 | 20230706 | 100700 | 982240360 | 5360 | 5360 | 5360 | 5360 | 80 |
| 556 | 20230706 | 100600 | 981811560 | 5350 | 5350 | 5350 | 5350 | 1102 |
| 557 | 20230706 | 100500 | 975915860 | 5350 | 5360 | 5360 | 5350 | 1600 |
| 558 | 20230706 | 100400 | 967354860 | 5360 | 5360 | 5360 | 5360 | 70 |
| 559 | 20230706 | 100300 | 966979660 | 5360 | 5360 | 5360 | 5360 | 1 |
| 560 | 20230706 | 100200 | 966974300 | 5360 | 5360 | 5360 | 5360 | 1023 |
| 561 | 20230706 | 100100 | 961491020 | 5350 | 5350 | 5350 | 5350 | 600 |
| 562 | 20230706 | 100000 | 958281020 | 5350 | 5350 | 5350 | 5350 | 100 |
| 563 | 20230706 | 095900 | 957746020 | 5360 | 5360 | 5360 | 5350 | 246 |
| 564 | 20230706 | 095800 | 956429440 | 5360 | 5350 | 5360 | 5350 | 212 |
| 565 | 20230706 | 095700 | 955294120 | 5350 | 5370 | 5370 | 5350 | 2105 |
| 566 | 20230706 | 095600 | 944031430 | 5350 | 5350 | 5350 | 5350 | 3 |
| 567 | 20230706 | 095500 | 944015380 | 5350 | 5350 | 5350 | 5350 | 739 |
| 568 | 20230706 | 095400 | 940061730 | 5340 | 5340 | 5340 | 5340 | 443 |
| 569 | 20230706 | 095300 | 937696110 | 5330 | 5340 | 5340 | 5330 | 3461 |
| 570 | 20230706 | 095200 | 919223470 | 5340 | 5360 | 5360 | 5340 | 1506 |
| 571 | 20230706 | 095100 | 911166360 | 5350 | 5350 | 5350 | 5350 | 1540 |
| 572 | 20230706 | 095000 | 902927360 | 5350 | 5360 | 5360 | 5350 | 54 |
| 573 | 20230706 | 094900 | 902637930 | 5360 | 5360 | 5360 | 5350 | 416 |
| 574 | 20230706 | 094800 | 900410170 | 5350 | 5340 | 5350 | 5340 | 631 |
| 575 | 20230706 | 094700 | 897036630 | 5340 | 5340 | 5340 | 5340 | 2571 |
| 576 | 20230706 | 094600 | 883307490 | 5340 | 5350 | 5360 | 5340 | 1045 |
| 577 | 20230706 | 094500 | 877726340 | 5350 | 5350 | 5350 | 5350 | 0 |
| 578 | 20230706 | 094400 | 877726340 | 5350 | 5330 | 5350 | 5330 | 1981 |
| 579 | 20230706 | 094300 | 867166230 | 5350 | 5330 | 5350 | 5330 | 1110 |
| 580 | 20230706 | 094200 | 861249890 | 5330 | 5330 | 5330 | 5330 | 362 |
| 581 | 20230706 | 094100 | 859320430 | 5330 | 5350 | 5350 | 5330 | 1981 |
| 582 | 20230706 | 094000 | 848737340 | 5350 | 5370 | 5370 | 5350 | 412 |
| 583 | 20230706 | 093900 | 846532900 | 5350 | 5360 | 5370 | 5350 | 306 |
| 584 | 20230706 | 093800 | 844891310 | 5360 | 5370 | 5370 | 5360 | 483 |
| 585 | 20230706 | 093700 | 842300600 | 5370 | 5370 | 5370 | 5370 | 285 |
| 586 | 20230706 | 093600 | 840770150 | 5370 | 5340 | 5380 | 5340 | 2395 |
| 587 | 20230706 | 093500 | 827930450 | 5330 | 5310 | 5330 | 5310 | 4896 |
| 588 | 20230706 | 093400 | 801858430 | 5310 | 5310 | 5310 | 5310 | 443 |
| 589 | 20230706 | 093300 | 799506100 | 5310 | 5310 | 5310 | 5310 | 1325 |
| 590 | 20230706 | 093200 | 792470350 | 5320 | 5310 | 5320 | 5310 | 115 |
| 591 | 20230706 | 093100 | 791859600 | 5310 | 5310 | 5310 | 5300 | 2282 |
| 592 | 20230706 | 093000 | 779759690 | 5290 | 5300 | 5320 | 5290 | 1396 |
| 593 | 20230706 | 092900 | 772366670 | 5300 | 5300 | 5300 | 5290 | 151 |
| 594 | 20230706 | 092800 | 771566840 | 5290 | 5290 | 5300 | 5280 | 7509 |
| 595 | 20230706 | 092700 | 731840330 | 5300 | 5310 | 5320 | 5300 | 2982 |
| 596 | 20230706 | 092600 | 716033690 | 5300 | 5300 | 5310 | 5300 | 673 |
| 597 | 20230706 | 092500 | 712466180 | 5300 | 5310 | 5310 | 5300 | 3163 |
| 598 | 20230706 | 092400 | 695697870 | 5310 | 5320 | 5320 | 5300 | 6149 |
| 599 | 20230706 | 092300 | 663051350 | 5310 | 5330 | 5330 | 5310 | 7514 |
| 600 | 20230706 | 092200 | 623074860 | 5330 | 5330 | 5330 | 5320 | 1075 |
| 601 | 20230706 | 092100 | 617345400 | 5330 | 5330 | 5350 | 5330 | 3209 |
| 602 | 20230706 | 092000 | 600237920 | 5330 | 5340 | 5340 | 5330 | 2994 |
| 603 | 20230706 | 091900 | 584274510 | 5330 | 5330 | 5330 | 5320 | 2064 |
| 604 | 20230706 | 091800 | 573278890 | 5330 | 5330 | 5330 | 5320 | 909 |
| 605 | 20230706 | 091700 | 568433990 | 5320 | 5310 | 5320 | 5300 | 1474 |
| 606 | 20230706 | 091600 | 560603280 | 5310 | 5300 | 5310 | 5300 | 3440 |
| 607 | 20230706 | 091500 | 542357780 | 5300 | 5300 | 5310 | 5290 | 8022 |
| 608 | 20230706 | 091400 | 499845700 | 5300 | 5320 | 5320 | 5270 | 8362 |
| 609 | 20230706 | 091300 | 455509650 | 5320 | 5360 | 5360 | 5320 | 7015 |
| 610 | 20230706 | 091200 | 418127310 | 5350 | 5380 | 5380 | 5330 | 6386 |
| 611 | 20230706 | 091100 | 383951290 | 5380 | 5380 | 5400 | 5370 | 2364 |
| 612 | 20230706 | 091000 | 371242330 | 5380 | 5360 | 5380 | 5360 | 1057 |
| 613 | 20230706 | 090900 | 365561010 | 5340 | 5350 | 5360 | 5340 | 1166 |
| 614 | 20230706 | 090800 | 359324550 | 5350 | 5340 | 5360 | 5320 | 5957 |
| 615 | 20230706 | 090700 | 327531520 | 5320 | 5350 | 5350 | 5320 | 6416 |
| 616 | 20230706 | 090600 | 293314880 | 5350 | 5380 | 5380 | 5330 | 21688 |
| 617 | 20230706 | 090500 | 176892990 | 5380 | 5410 | 5410 | 5380 | 4065 |
| 618 | 20230706 | 090400 | 154994590 | 5410 | 5450 | 5450 | 5360 | 15977 |
| 619 | 20230706 | 090300 | 68788670 | 5450 | 5460 | 5460 | 5430 | 4880 |
| 620 | 20230706 | 090200 | 42208940 | 5450 | 5450 | 5480 | 5450 | 1555 |
| 621 | 20230706 | 090100 | 33711440 | 5470 | 5510 | 5510 | 5460 | 2871 |
| 622 | 20230706 | 090000 | 18031950 | 5510 | 5510 | 5520 | 5470 | 3273 |