31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 3 | 20230707 | 193000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20230707 | 192900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20230707 | 192800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20230707 | 192700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20230707 | 192600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20230707 | 192500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20230707 | 192400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20230707 | 192300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20230707 | 192200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20230707 | 192100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20230707 | 192000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20230707 | 191900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20230707 | 191800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20230707 | 191700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20230707 | 191600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20230707 | 191500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20230707 | 191400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20230707 | 191300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20230707 | 191200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20230707 | 191100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20230707 | 191000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20230707 | 190900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20230707 | 190800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20230707 | 190700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20230707 | 190600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20230707 | 190500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20230707 | 190400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20230707 | 190300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20230707 | 190200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20230707 | 190100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 33 | 20230707 | 190000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20230707 | 185900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20230707 | 185800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20230707 | 185700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20230707 | 185600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20230707 | 185500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20230707 | 185400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20230707 | 185300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20230707 | 185200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20230707 | 185100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20230707 | 185000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20230707 | 184900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20230707 | 184800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20230707 | 184700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20230707 | 184600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20230707 | 184500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20230707 | 184400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20230707 | 184300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20230707 | 184200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20230707 | 184100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20230707 | 184000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20230707 | 183900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20230707 | 183800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20230707 | 183700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20230707 | 183600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20230707 | 183500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20230707 | 183400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20230707 | 183300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20230707 | 183200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20230707 | 183100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 63 | 20230707 | 183000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20230707 | 182900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20230707 | 182800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20230707 | 182700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20230707 | 182600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20230707 | 182500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20230707 | 182400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20230707 | 182300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20230707 | 182200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20230707 | 182100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20230707 | 182000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20230707 | 181900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20230707 | 181800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20230707 | 181700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20230707 | 181600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20230707 | 181500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20230707 | 181400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20230707 | 181300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20230707 | 181200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20230707 | 181100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20230707 | 181000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20230707 | 180900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20230707 | 180800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20230707 | 180700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20230707 | 180600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20230707 | 180500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20230707 | 180400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20230707 | 180300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20230707 | 180200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20230707 | 180100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 93 | 20230707 | 180000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20230707 | 175900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20230707 | 175800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20230707 | 175700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20230707 | 175600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20230707 | 175500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20230707 | 175400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20230707 | 175300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20230707 | 175200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20230707 | 175100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20230707 | 175000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20230707 | 174900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20230707 | 174800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20230707 | 174700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20230707 | 174600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20230707 | 174500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20230707 | 174400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20230707 | 174300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20230707 | 174200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20230707 | 174100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20230707 | 174000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20230707 | 173900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20230707 | 173800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20230707 | 173700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20230707 | 173600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20230707 | 173500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20230707 | 173400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20230707 | 173300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20230707 | 173200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20230707 | 173100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 123 | 20230707 | 173000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 124 | 20230707 | 172900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 125 | 20230707 | 172800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 126 | 20230707 | 172700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 127 | 20230707 | 172600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 128 | 20230707 | 172500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 129 | 20230707 | 172400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 130 | 20230707 | 172300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 131 | 20230707 | 172200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 132 | 20230707 | 172100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 133 | 20230707 | 172000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 134 | 20230707 | 171900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 135 | 20230707 | 171800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 136 | 20230707 | 171700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 137 | 20230707 | 171600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 138 | 20230707 | 171500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 139 | 20230707 | 171400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 140 | 20230707 | 171300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 141 | 20230707 | 171200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 142 | 20230707 | 171100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 143 | 20230707 | 171000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 144 | 20230707 | 170900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 145 | 20230707 | 170800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 146 | 20230707 | 170700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 147 | 20230707 | 170600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 148 | 20230707 | 170500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 149 | 20230707 | 170400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 150 | 20230707 | 170300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 151 | 20230707 | 170200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 152 | 20230707 | 170100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 153 | 20230707 | 170000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 154 | 20230707 | 165900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 155 | 20230707 | 165800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 156 | 20230707 | 165700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 157 | 20230707 | 165600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 158 | 20230707 | 165500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 159 | 20230707 | 165400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 160 | 20230707 | 165300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 161 | 20230707 | 165200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 162 | 20230707 | 165100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 163 | 20230707 | 165000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 164 | 20230707 | 164900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 165 | 20230707 | 164800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 166 | 20230707 | 164700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 167 | 20230707 | 164600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 168 | 20230707 | 164500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 169 | 20230707 | 164400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 170 | 20230707 | 164300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 171 | 20230707 | 164200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 172 | 20230707 | 164100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 173 | 20230707 | 164000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 174 | 20230707 | 163900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 175 | 20230707 | 163800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 176 | 20230707 | 163700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 177 | 20230707 | 163600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 178 | 20230707 | 163500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 179 | 20230707 | 163400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 180 | 20230707 | 163300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 181 | 20230707 | 163200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 182 | 20230707 | 163100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 183 | 20230707 | 163000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 184 | 20230707 | 162900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 185 | 20230707 | 162800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 186 | 20230707 | 162700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 187 | 20230707 | 162600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 188 | 20230707 | 162500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 189 | 20230707 | 162400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 190 | 20230707 | 162300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 191 | 20230707 | 162200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 192 | 20230707 | 162100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 193 | 20230707 | 162000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 194 | 20230707 | 161900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 195 | 20230707 | 161800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 196 | 20230707 | 161700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 197 | 20230707 | 161600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 198 | 20230707 | 161500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 199 | 20230707 | 161400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 200 | 20230707 | 161300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 201 | 20230707 | 161200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 202 | 20230707 | 161100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 203 | 20230707 | 161000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 204 | 20230707 | 160900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 205 | 20230707 | 160800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 206 | 20230707 | 160700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 207 | 20230707 | 160600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 208 | 20230707 | 160500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 209 | 20230707 | 160400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 210 | 20230707 | 160300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 211 | 20230707 | 160200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 212 | 20230707 | 160100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 213 | 20230707 | 160000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 214 | 20230707 | 155900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 215 | 20230707 | 155800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 216 | 20230707 | 155700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 217 | 20230707 | 155600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 218 | 20230707 | 155500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 219 | 20230707 | 155400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 220 | 20230707 | 155300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 221 | 20230707 | 155200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 222 | 20230707 | 155100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 223 | 20230707 | 155000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 224 | 20230707 | 154900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 225 | 20230707 | 154800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 226 | 20230707 | 154700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 227 | 20230707 | 154600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 228 | 20230707 | 154500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 229 | 20230707 | 154400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 230 | 20230707 | 154300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 231 | 20230707 | 154200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 232 | 20230707 | 154100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 233 | 20230707 | 154000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 234 | 20230707 | 153900 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 235 | 20230707 | 153800 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 236 | 20230707 | 153700 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 237 | 20230707 | 153600 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 238 | 20230707 | 153500 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 239 | 20230707 | 153400 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 240 | 20230707 | 153300 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 241 | 20230707 | 153200 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 242 | 20230707 | 153100 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 243 | 20230707 | 153000 | 1522308430 | 7260 | 7260 | 7260 | 7260 | 6913 |
| 244 | 20230707 | 152900 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 245 | 20230707 | 152800 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 246 | 20230707 | 152700 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 247 | 20230707 | 152600 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 248 | 20230707 | 152500 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 249 | 20230707 | 152400 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 250 | 20230707 | 152300 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 251 | 20230707 | 152200 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 252 | 20230707 | 152100 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 253 | 20230707 | 152000 | 1472120050 | 7280 | 7280 | 7280 | 7280 | 0 |
| 254 | 20230707 | 151900 | 1472120050 | 7280 | 7280 | 7280 | 7270 | 5062 |
| 255 | 20230707 | 151800 | 1435277830 | 7290 | 7280 | 7290 | 7280 | 497 |
| 256 | 20230707 | 151700 | 1431656650 | 7280 | 7280 | 7280 | 7280 | 289 |
| 257 | 20230707 | 151600 | 1429552730 | 7280 | 7290 | 7290 | 7280 | 169 |
| 258 | 20230707 | 151500 | 1428321410 | 7290 | 7290 | 7290 | 7290 | 16 |
| 259 | 20230707 | 151400 | 1428204770 | 7280 | 7300 | 7300 | 7280 | 740 |
| 260 | 20230707 | 151300 | 1422814120 | 7300 | 7300 | 7300 | 7300 | 249 |
| 261 | 20230707 | 151200 | 1420996420 | 7300 | 7310 | 7310 | 7300 | 1011 |
| 262 | 20230707 | 151100 | 1413610800 | 7310 | 7300 | 7310 | 7300 | 150 |
| 263 | 20230707 | 151000 | 1412515300 | 7300 | 7280 | 7300 | 7280 | 445 |
| 264 | 20230707 | 150900 | 1409268800 | 7300 | 7300 | 7300 | 7300 | 21 |
| 265 | 20230707 | 150800 | 1409115500 | 7300 | 7280 | 7300 | 7270 | 1133 |
| 266 | 20230707 | 150700 | 1400876470 | 7280 | 7280 | 7280 | 7280 | 10 |
| 267 | 20230707 | 150600 | 1400803670 | 7280 | 7260 | 7280 | 7260 | 22 |
| 268 | 20230707 | 150500 | 1400643550 | 7280 | 7280 | 7280 | 7250 | 362 |
| 269 | 20230707 | 150400 | 1398017760 | 7280 | 7280 | 7280 | 7280 | 29 |
| 270 | 20230707 | 150300 | 1397806640 | 7300 | 7280 | 7300 | 7280 | 673 |
| 271 | 20230707 | 150200 | 1392907180 | 7280 | 7280 | 7280 | 7250 | 1216 |
| 272 | 20230707 | 150100 | 1384075620 | 7270 | 7280 | 7280 | 7270 | 43 |
| 273 | 20230707 | 150000 | 1383763000 | 7280 | 7280 | 7280 | 7250 | 4649 |
| 274 | 20230707 | 145900 | 1349996550 | 7280 | 7280 | 7280 | 7270 | 2174 |
| 275 | 20230707 | 145800 | 1334185450 | 7280 | 7280 | 7280 | 7280 | 153 |
| 276 | 20230707 | 145700 | 1333071610 | 7280 | 7280 | 7280 | 7280 | 0 |
| 277 | 20230707 | 145600 | 1333071610 | 7280 | 7280 | 7280 | 7280 | 1491 |
| 278 | 20230707 | 145500 | 1322217130 | 7280 | 7290 | 7290 | 7280 | 427 |
| 279 | 20230707 | 145400 | 1319107000 | 7290 | 7290 | 7290 | 7290 | 16 |
| 280 | 20230707 | 145300 | 1318990360 | 7290 | 7290 | 7290 | 7290 | 286 |
| 281 | 20230707 | 145200 | 1316905420 | 7290 | 7290 | 7290 | 7290 | 10 |
| 282 | 20230707 | 145100 | 1316832520 | 7300 | 7300 | 7300 | 7300 | 0 |
| 283 | 20230707 | 145000 | 1316832520 | 7300 | 7300 | 7300 | 7300 | 718 |
| 284 | 20230707 | 144900 | 1311591120 | 7300 | 7300 | 7300 | 7300 | 10 |
| 285 | 20230707 | 144800 | 1311518120 | 7310 | 7300 | 7310 | 7300 | 27 |
| 286 | 20230707 | 144700 | 1311320950 | 7300 | 7310 | 7310 | 7300 | 31 |
| 287 | 20230707 | 144600 | 1311094490 | 7310 | 7310 | 7310 | 7310 | 35 |
| 288 | 20230707 | 144500 | 1310838640 | 7310 | 7310 | 7310 | 7310 | 13 |
| 289 | 20230707 | 144400 | 1310743610 | 7310 | 7310 | 7310 | 7310 | 16 |
| 290 | 20230707 | 144300 | 1310626650 | 7300 | 7300 | 7300 | 7300 | 152 |
| 291 | 20230707 | 144200 | 1309517050 | 7300 | 7300 | 7300 | 7300 | 170 |
| 292 | 20230707 | 144100 | 1308276050 | 7300 | 7300 | 7300 | 7300 | 0 |
| 293 | 20230707 | 144000 | 1308276050 | 7300 | 7300 | 7300 | 7300 | 100 |
| 294 | 20230707 | 143900 | 1307546050 | 7280 | 7280 | 7280 | 7280 | 1 |
| 295 | 20230707 | 143800 | 1307538770 | 7280 | 7280 | 7280 | 7280 | 16 |
| 296 | 20230707 | 143700 | 1307422290 | 7280 | 7310 | 7310 | 7280 | 4 |
| 297 | 20230707 | 143600 | 1307393110 | 7270 | 7310 | 7310 | 7270 | 645 |
| 298 | 20230707 | 143500 | 1302701790 | 7310 | 7300 | 7310 | 7270 | 328 |
| 299 | 20230707 | 143400 | 1300307820 | 7300 | 7300 | 7300 | 7300 | 17 |
| 300 | 20230707 | 143300 | 1300183720 | 7300 | 7300 | 7300 | 7300 | 1 |
| 301 | 20230707 | 143200 | 1300176420 | 7310 | 7310 | 7310 | 7310 | 1 |
| 302 | 20230707 | 143100 | 1300169110 | 7310 | 7310 | 7310 | 7310 | 0 |
| 303 | 20230707 | 143000 | 1300169110 | 7310 | 7310 | 7310 | 7310 | 0 |
| 304 | 20230707 | 142900 | 1300169110 | 7310 | 7310 | 7310 | 7310 | 0 |
| 305 | 20230707 | 142800 | 1300169110 | 7310 | 7270 | 7310 | 7270 | 4 |
| 306 | 20230707 | 142700 | 1300139990 | 7280 | 7280 | 7280 | 7280 | 75 |
| 307 | 20230707 | 142600 | 1299593990 | 7280 | 7280 | 7280 | 7280 | 10 |
| 308 | 20230707 | 142500 | 1299521190 | 7270 | 7270 | 7270 | 7270 | 24 |
| 309 | 20230707 | 142400 | 1299346710 | 7320 | 7320 | 7320 | 7320 | 20 |
| 310 | 20230707 | 142300 | 1299200310 | 7320 | 7310 | 7320 | 7270 | 2901 |
| 311 | 20230707 | 142200 | 1278046160 | 7320 | 7320 | 7320 | 7320 | 0 |
| 312 | 20230707 | 142100 | 1278046160 | 7320 | 7320 | 7320 | 7320 | 16 |
| 313 | 20230707 | 142000 | 1277929040 | 7310 | 7310 | 7310 | 7310 | 4 |
| 314 | 20230707 | 141900 | 1277899800 | 7340 | 7310 | 7340 | 7310 | 69 |
| 315 | 20230707 | 141800 | 1277395380 | 7310 | 7320 | 7320 | 7310 | 49 |
| 316 | 20230707 | 141700 | 1277037180 | 7340 | 7340 | 7340 | 7340 | 0 |
| 317 | 20230707 | 141600 | 1277037180 | 7340 | 7330 | 7340 | 7330 | 1325 |
| 318 | 20230707 | 141500 | 1267324920 | 7330 | 7310 | 7330 | 7300 | 3009 |
| 319 | 20230707 | 141400 | 1245280520 | 7310 | 7310 | 7310 | 7300 | 690 |
| 320 | 20230707 | 141300 | 1240243440 | 7310 | 7310 | 7310 | 7310 | 74 |
| 321 | 20230707 | 141200 | 1239702500 | 7300 | 7300 | 7300 | 7300 | 530 |
| 322 | 20230707 | 141100 | 1235833500 | 7310 | 7310 | 7310 | 7310 | 0 |
| 323 | 20230707 | 141000 | 1235833500 | 7310 | 7310 | 7310 | 7310 | 716 |
| 324 | 20230707 | 140900 | 1230599540 | 7310 | 7310 | 7320 | 7310 | 326 |
| 325 | 20230707 | 140800 | 1228216350 | 7320 | 7320 | 7320 | 7320 | 76 |
| 326 | 20230707 | 140700 | 1227660030 | 7320 | 7320 | 7320 | 7320 | 0 |
| 327 | 20230707 | 140600 | 1227660030 | 7320 | 7320 | 7320 | 7320 | 0 |
| 328 | 20230707 | 140500 | 1227660030 | 7320 | 7320 | 7320 | 7320 | 931 |
| 329 | 20230707 | 140400 | 1220845110 | 7330 | 7330 | 7330 | 7330 | 184 |
| 330 | 20230707 | 140300 | 1219496390 | 7330 | 7340 | 7340 | 7330 | 1113 |
| 331 | 20230707 | 140200 | 1211329000 | 7340 | 7340 | 7340 | 7340 | 1 |
| 332 | 20230707 | 140100 | 1211321660 | 7340 | 7340 | 7340 | 7340 | 89 |
| 333 | 20230707 | 140000 | 1210668400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 334 | 20230707 | 135900 | 1210668400 | 7340 | 7340 | 7340 | 7340 | 5 |
| 335 | 20230707 | 135800 | 1210631700 | 7340 | 7340 | 7340 | 7340 | 42 |
| 336 | 20230707 | 135700 | 1210323420 | 7330 | 7330 | 7330 | 7330 | 11 |
| 337 | 20230707 | 135600 | 1210242790 | 7330 | 7330 | 7330 | 7330 | 41 |
| 338 | 20230707 | 135500 | 1209942260 | 7330 | 7330 | 7330 | 7330 | 1 |
| 339 | 20230707 | 135400 | 1209934930 | 7330 | 7340 | 7340 | 7330 | 380 |
| 340 | 20230707 | 135300 | 1207149520 | 7330 | 7330 | 7330 | 7330 | 215 |
| 341 | 20230707 | 135200 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 342 | 20230707 | 135100 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 343 | 20230707 | 135000 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 344 | 20230707 | 134900 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 345 | 20230707 | 134800 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 346 | 20230707 | 134700 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 0 |
| 347 | 20230707 | 134600 | 1205573570 | 7330 | 7330 | 7330 | 7330 | 2 |
| 348 | 20230707 | 134500 | 1205558910 | 7330 | 7320 | 7330 | 7320 | 86 |
| 349 | 20230707 | 134400 | 1204929160 | 7320 | 7320 | 7320 | 7320 | 70 |
| 350 | 20230707 | 134300 | 1204416760 | 7320 | 7320 | 7320 | 7320 | 0 |
| 351 | 20230707 | 134200 | 1204416760 | 7320 | 7320 | 7320 | 7320 | 100 |
| 352 | 20230707 | 134100 | 1203684760 | 7320 | 7320 | 7320 | 7320 | 137 |
| 353 | 20230707 | 134000 | 1202681920 | 7320 | 7320 | 7320 | 7320 | 200 |
| 354 | 20230707 | 133900 | 1201217920 | 7330 | 7330 | 7330 | 7330 | 0 |
| 355 | 20230707 | 133800 | 1201217920 | 7330 | 7330 | 7330 | 7330 | 789 |
| 356 | 20230707 | 133700 | 1195434550 | 7340 | 7340 | 7340 | 7340 | 51 |
| 357 | 20230707 | 133600 | 1195060210 | 7340 | 7340 | 7340 | 7340 | 142 |
| 358 | 20230707 | 133500 | 1194017930 | 7340 | 7340 | 7340 | 7340 | 75 |
| 359 | 20230707 | 133400 | 1193467430 | 7340 | 7340 | 7340 | 7340 | 53 |
| 360 | 20230707 | 133300 | 1193078410 | 7350 | 7350 | 7350 | 7350 | 15 |
| 361 | 20230707 | 133200 | 1192968160 | 7350 | 7350 | 7350 | 7350 | 135 |
| 362 | 20230707 | 133100 | 1191975910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 363 | 20230707 | 133000 | 1191975910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 364 | 20230707 | 132900 | 1191975910 | 7350 | 7350 | 7350 | 7350 | 166 |
| 365 | 20230707 | 132800 | 1190755810 | 7340 | 7340 | 7340 | 7340 | 3 |
| 366 | 20230707 | 132700 | 1190733790 | 7340 | 7340 | 7340 | 7340 | 101 |
| 367 | 20230707 | 132600 | 1189992450 | 7340 | 7340 | 7340 | 7340 | 10 |
| 368 | 20230707 | 132500 | 1189919050 | 7340 | 7350 | 7350 | 7340 | 1000 |
| 369 | 20230707 | 132400 | 1182577170 | 7350 | 7350 | 7360 | 7350 | 533 |
| 370 | 20230707 | 132300 | 1178659610 | 7350 | 7350 | 7350 | 7350 | 23 |
| 371 | 20230707 | 132200 | 1178490560 | 7350 | 7350 | 7360 | 7350 | 16 |
| 372 | 20230707 | 132100 | 1178372940 | 7350 | 7350 | 7360 | 7350 | 617 |
| 373 | 20230707 | 132000 | 1173837390 | 7360 | 7350 | 7360 | 7350 | 142 |
| 374 | 20230707 | 131900 | 1172792370 | 7350 | 7350 | 7350 | 7350 | 50 |
| 375 | 20230707 | 131800 | 1172424870 | 7360 | 7370 | 7370 | 7360 | 4288 |
| 376 | 20230707 | 131700 | 1140836360 | 7370 | 7370 | 7370 | 7370 | 84 |
| 377 | 20230707 | 131600 | 1140217280 | 7380 | 7380 | 7380 | 7380 | 5 |
| 378 | 20230707 | 131500 | 1140180380 | 7380 | 7380 | 7380 | 7380 | 76 |
| 379 | 20230707 | 131400 | 1139619500 | 7380 | 7380 | 7380 | 7380 | 0 |
| 380 | 20230707 | 131300 | 1139619500 | 7380 | 7380 | 7380 | 7380 | 100 |
| 381 | 20230707 | 131200 | 1138881500 | 7380 | 7390 | 7390 | 7380 | 14 |
| 382 | 20230707 | 131100 | 1138778090 | 7380 | 7380 | 7380 | 7380 | 0 |
| 383 | 20230707 | 131000 | 1138778090 | 7380 | 7380 | 7380 | 7380 | 0 |
| 384 | 20230707 | 130900 | 1138778090 | 7380 | 7380 | 7380 | 7380 | 23 |
| 385 | 20230707 | 130800 | 1138608350 | 7380 | 7380 | 7380 | 7380 | 1196 |
| 386 | 20230707 | 130700 | 1129781870 | 7380 | 7380 | 7380 | 7380 | 1 |
| 387 | 20230707 | 130600 | 1129774490 | 7380 | 7380 | 7380 | 7380 | 0 |
| 388 | 20230707 | 130500 | 1129774490 | 7380 | 7380 | 7380 | 7380 | 0 |
| 389 | 20230707 | 130400 | 1129774490 | 7380 | 7380 | 7380 | 7380 | 183 |
| 390 | 20230707 | 130300 | 1128423950 | 7400 | 7400 | 7400 | 7400 | 41 |
| 391 | 20230707 | 130200 | 1128120550 | 7400 | 7400 | 7400 | 7390 | 61 |
| 392 | 20230707 | 130100 | 1127669360 | 7400 | 7400 | 7400 | 7400 | 0 |
| 393 | 20230707 | 130000 | 1127669360 | 7400 | 7400 | 7400 | 7400 | 60 |
| 394 | 20230707 | 125900 | 1127225360 | 7390 | 7390 | 7390 | 7390 | 24 |
| 395 | 20230707 | 125800 | 1127048000 | 7390 | 7390 | 7390 | 7390 | 86 |
| 396 | 20230707 | 125700 | 1126412460 | 7390 | 7390 | 7390 | 7390 | 65 |
| 397 | 20230707 | 125600 | 1125932110 | 7380 | 7380 | 7380 | 7380 | 0 |
| 398 | 20230707 | 125500 | 1125932110 | 7380 | 7380 | 7380 | 7380 | 51 |
| 399 | 20230707 | 125400 | 1125555730 | 7390 | 7380 | 7390 | 7380 | 11 |
| 400 | 20230707 | 125300 | 1125474460 | 7380 | 7380 | 7380 | 7380 | 143 |
| 401 | 20230707 | 125200 | 1124419120 | 7380 | 7380 | 7380 | 7380 | 200 |
| 402 | 20230707 | 125100 | 1122943120 | 7380 | 7380 | 7380 | 7380 | 0 |
| 403 | 20230707 | 125000 | 1122943120 | 7380 | 7380 | 7380 | 7380 | 200 |
| 404 | 20230707 | 124900 | 1121467120 | 7390 | 7390 | 7390 | 7390 | 1 |
| 405 | 20230707 | 124800 | 1121459730 | 7390 | 7390 | 7390 | 7390 | 0 |
| 406 | 20230707 | 124700 | 1121459730 | 7390 | 7390 | 7390 | 7390 | 0 |
| 407 | 20230707 | 124600 | 1121459730 | 7390 | 7410 | 7410 | 7390 | 103 |
| 408 | 20230707 | 124500 | 1120697530 | 7420 | 7410 | 7420 | 7410 | 144 |
| 409 | 20230707 | 124400 | 1119629070 | 7380 | 7390 | 7390 | 7380 | 1110 |
| 410 | 20230707 | 124300 | 1111430060 | 7410 | 7410 | 7410 | 7410 | 270 |
| 411 | 20230707 | 124200 | 1109429360 | 7410 | 7410 | 7410 | 7410 | 5 |
| 412 | 20230707 | 124100 | 1109392310 | 7410 | 7410 | 7410 | 7410 | 0 |
| 413 | 20230707 | 124000 | 1109392310 | 7410 | 7410 | 7410 | 7410 | 52 |
| 414 | 20230707 | 123900 | 1109006990 | 7410 | 7410 | 7410 | 7410 | 51 |
| 415 | 20230707 | 123800 | 1108629080 | 7410 | 7410 | 7410 | 7410 | 1 |
| 416 | 20230707 | 123700 | 1108621670 | 7390 | 7390 | 7390 | 7390 | 0 |
| 417 | 20230707 | 123600 | 1108621670 | 7390 | 7390 | 7390 | 7390 | 0 |
| 418 | 20230707 | 123500 | 1108621670 | 7390 | 7390 | 7390 | 7390 | 251 |
| 419 | 20230707 | 123400 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 420 | 20230707 | 123300 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 421 | 20230707 | 123200 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 422 | 20230707 | 123100 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 423 | 20230707 | 123000 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 424 | 20230707 | 122900 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 425 | 20230707 | 122800 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 426 | 20230707 | 122700 | 1106766780 | 7390 | 7390 | 7390 | 7390 | 500 |
| 427 | 20230707 | 122600 | 1103071780 | 7390 | 7390 | 7390 | 7390 | 100 |
| 428 | 20230707 | 122500 | 1102332780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 429 | 20230707 | 122400 | 1102332780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 430 | 20230707 | 122300 | 1102332780 | 7390 | 7390 | 7390 | 7390 | 36 |
| 431 | 20230707 | 122200 | 1102066740 | 7390 | 7390 | 7390 | 7390 | 31 |
| 432 | 20230707 | 122100 | 1101837650 | 7390 | 7390 | 7390 | 7390 | 22 |
| 433 | 20230707 | 122000 | 1101675070 | 7390 | 7390 | 7390 | 7390 | 5 |
| 434 | 20230707 | 121900 | 1101638120 | 7390 | 7390 | 7390 | 7390 | 0 |
| 435 | 20230707 | 121800 | 1101638120 | 7390 | 7390 | 7390 | 7390 | 10 |
| 436 | 20230707 | 121700 | 1101564220 | 7370 | 7380 | 7380 | 7370 | 212 |
| 437 | 20230707 | 121600 | 1099999780 | 7390 | 7390 | 7390 | 7390 | 1015 |
| 438 | 20230707 | 121500 | 1092498930 | 7370 | 7380 | 7380 | 7370 | 208 |
| 439 | 20230707 | 121400 | 1090965420 | 7390 | 7390 | 7390 | 7390 | 0 |
| 440 | 20230707 | 121300 | 1090965420 | 7390 | 7390 | 7390 | 7390 | 0 |
| 441 | 20230707 | 121200 | 1090965420 | 7390 | 7390 | 7390 | 7390 | 52 |
| 442 | 20230707 | 121100 | 1090581140 | 7390 | 7390 | 7390 | 7390 | 191 |
| 443 | 20230707 | 121000 | 1089169650 | 7390 | 7390 | 7390 | 7390 | 221 |
| 444 | 20230707 | 120900 | 1087536460 | 7390 | 7390 | 7390 | 7390 | 5 |
| 445 | 20230707 | 120800 | 1087499510 | 7390 | 7390 | 7390 | 7390 | 30 |
| 446 | 20230707 | 120700 | 1087277810 | 7390 | 7390 | 7390 | 7390 | 2 |
| 447 | 20230707 | 120600 | 1087263030 | 7380 | 7380 | 7380 | 7380 | 20 |
| 448 | 20230707 | 120500 | 1087115430 | 7380 | 7380 | 7380 | 7380 | 1379 |
| 449 | 20230707 | 120400 | 1076938410 | 7380 | 7380 | 7380 | 7370 | 595 |
| 450 | 20230707 | 120300 | 1072547780 | 7380 | 7380 | 7380 | 7380 | 181 |
| 451 | 20230707 | 120200 | 1071212000 | 7370 | 7370 | 7370 | 7370 | 10 |
| 452 | 20230707 | 120100 | 1071138300 | 7370 | 7370 | 7370 | 7370 | 39 |
| 453 | 20230707 | 120000 | 1070850870 | 7370 | 7370 | 7370 | 7370 | 54 |
| 454 | 20230707 | 115900 | 1070452890 | 7360 | 7360 | 7360 | 7360 | 0 |
| 455 | 20230707 | 115800 | 1070452890 | 7360 | 7360 | 7360 | 7360 | 151 |
| 456 | 20230707 | 115700 | 1069341530 | 7360 | 7360 | 7360 | 7360 | 0 |
| 457 | 20230707 | 115600 | 1069341530 | 7360 | 7360 | 7360 | 7360 | 478 |
| 458 | 20230707 | 115500 | 1065823450 | 7360 | 7360 | 7360 | 7360 | 0 |
| 459 | 20230707 | 115400 | 1065823450 | 7360 | 7360 | 7360 | 7360 | 0 |
| 460 | 20230707 | 115300 | 1065823450 | 7360 | 7360 | 7360 | 7360 | 51 |
| 461 | 20230707 | 115200 | 1065448090 | 7360 | 7360 | 7360 | 7360 | 1219 |
| 462 | 20230707 | 115100 | 1056476250 | 7370 | 7370 | 7370 | 7370 | 1410 |
| 463 | 20230707 | 115000 | 1046084550 | 7380 | 7380 | 7380 | 7380 | 670 |
| 464 | 20230707 | 114900 | 1041139950 | 7380 | 7380 | 7380 | 7380 | 384 |
| 465 | 20230707 | 114800 | 1038306030 | 7390 | 7370 | 7390 | 7370 | 280 |
| 466 | 20230707 | 114700 | 1036240290 | 7380 | 7380 | 7380 | 7380 | 210 |
| 467 | 20230707 | 114600 | 1034690490 | 7380 | 7380 | 7380 | 7380 | 10 |
| 468 | 20230707 | 114500 | 1034616690 | 7380 | 7380 | 7380 | 7380 | 1126 |
| 469 | 20230707 | 114400 | 1026306810 | 7380 | 7380 | 7380 | 7380 | 0 |
| 470 | 20230707 | 114300 | 1026306810 | 7380 | 7390 | 7390 | 7380 | 67 |
| 471 | 20230707 | 114200 | 1025812180 | 7390 | 7390 | 7390 | 7390 | 55 |
| 472 | 20230707 | 114100 | 1025405730 | 7390 | 7390 | 7390 | 7390 | 8 |
| 473 | 20230707 | 114000 | 1025346610 | 7380 | 7380 | 7380 | 7380 | 75 |
| 474 | 20230707 | 113900 | 1024793110 | 7390 | 7380 | 7390 | 7380 | 139 |
| 475 | 20230707 | 113800 | 1023767240 | 7380 | 7380 | 7380 | 7380 | 178 |
| 476 | 20230707 | 113700 | 1022453600 | 7380 | 7380 | 7380 | 7380 | 0 |
| 477 | 20230707 | 113600 | 1022453600 | 7380 | 7380 | 7380 | 7380 | 50 |
| 478 | 20230707 | 113500 | 1022084600 | 7370 | 7390 | 7390 | 7370 | 719 |
| 479 | 20230707 | 113400 | 1016784600 | 7380 | 7380 | 7380 | 7380 | 20 |
| 480 | 20230707 | 113300 | 1016637000 | 7380 | 7380 | 7390 | 7380 | 1227 |
| 481 | 20230707 | 113200 | 1007577130 | 7390 | 7400 | 7400 | 7390 | 880 |
| 482 | 20230707 | 113100 | 1001072320 | 7400 | 7400 | 7400 | 7400 | 165 |
| 483 | 20230707 | 113000 | 999851320 | 7410 | 7410 | 7410 | 7410 | 1258 |
| 484 | 20230707 | 112900 | 990529540 | 7410 | 7410 | 7410 | 7410 | 0 |
| 485 | 20230707 | 112800 | 990529540 | 7410 | 7410 | 7410 | 7410 | 101 |
| 486 | 20230707 | 112700 | 989781130 | 7410 | 7410 | 7410 | 7410 | 232 |
| 487 | 20230707 | 112600 | 988062010 | 7400 | 7400 | 7400 | 7400 | 0 |
| 488 | 20230707 | 112500 | 988062010 | 7400 | 7450 | 7450 | 7390 | 7107 |
| 489 | 20230707 | 112400 | 935330650 | 7430 | 7450 | 7450 | 7420 | 2041 |
| 490 | 20230707 | 112300 | 920143700 | 7430 | 7490 | 7490 | 7430 | 4761 |
| 491 | 20230707 | 112200 | 884614280 | 7470 | 7480 | 7490 | 7460 | 2181 |
| 492 | 20230707 | 112100 | 868292080 | 7480 | 7460 | 7480 | 7450 | 3595 |
| 493 | 20230707 | 112000 | 841436970 | 7480 | 7460 | 7480 | 7450 | 3410 |
| 494 | 20230707 | 111900 | 815955480 | 7480 | 7410 | 7480 | 7410 | 3523 |
| 495 | 20230707 | 111800 | 789715650 | 7430 | 7360 | 7440 | 7360 | 1197 |
| 496 | 20230707 | 111700 | 780882220 | 7350 | 7360 | 7360 | 7350 | 890 |
| 497 | 20230707 | 111600 | 774339550 | 7360 | 7360 | 7360 | 7360 | 10 |
| 498 | 20230707 | 111500 | 774265950 | 7350 | 7350 | 7350 | 7350 | 2 |
| 499 | 20230707 | 111400 | 774251250 | 7350 | 7360 | 7360 | 7350 | 750 |
| 500 | 20230707 | 111300 | 768738250 | 7360 | 7360 | 7360 | 7360 | 2 |
| 501 | 20230707 | 111200 | 768723530 | 7360 | 7360 | 7360 | 7360 | 137 |
| 502 | 20230707 | 111100 | 767715210 | 7360 | 7360 | 7360 | 7350 | 451 |
| 503 | 20230707 | 111000 | 764400340 | 7350 | 7360 | 7360 | 7350 | 9 |
| 504 | 20230707 | 110900 | 764334110 | 7360 | 7360 | 7360 | 7360 | 300 |
| 505 | 20230707 | 110800 | 762126110 | 7350 | 7350 | 7350 | 7350 | 521 |
| 506 | 20230707 | 110700 | 758296760 | 7360 | 7350 | 7360 | 7350 | 91 |
| 507 | 20230707 | 110600 | 757627900 | 7360 | 7360 | 7360 | 7360 | 50 |
| 508 | 20230707 | 110500 | 757259900 | 7360 | 7360 | 7360 | 7360 | 0 |
| 509 | 20230707 | 110400 | 757259900 | 7360 | 7350 | 7360 | 7350 | 351 |
| 510 | 20230707 | 110300 | 754680040 | 7360 | 7370 | 7370 | 7360 | 104 |
| 511 | 20230707 | 110200 | 753913570 | 7370 | 7360 | 7370 | 7360 | 4 |
| 512 | 20230707 | 110100 | 753884120 | 7370 | 7350 | 7370 | 7350 | 3402 |
| 513 | 20230707 | 110000 | 728879190 | 7350 | 7360 | 7360 | 7350 | 130 |
| 514 | 20230707 | 105900 | 727923620 | 7370 | 7350 | 7370 | 7350 | 54 |
| 515 | 20230707 | 105800 | 727526700 | 7360 | 7360 | 7370 | 7360 | 81 |
| 516 | 20230707 | 105700 | 726930530 | 7370 | 7370 | 7370 | 7370 | 6 |
| 517 | 20230707 | 105600 | 726886310 | 7360 | 7370 | 7370 | 7360 | 118 |
| 518 | 20230707 | 105500 | 726016810 | 7370 | 7360 | 7370 | 7360 | 3 |
| 519 | 20230707 | 105400 | 725994710 | 7360 | 7360 | 7360 | 7360 | 0 |
| 520 | 20230707 | 105300 | 725994710 | 7360 | 7350 | 7370 | 7350 | 374 |
| 521 | 20230707 | 105200 | 723240080 | 7350 | 7370 | 7370 | 7350 | 1007 |
| 522 | 20230707 | 105100 | 715837610 | 7370 | 7360 | 7370 | 7360 | 132 |
| 523 | 20230707 | 105000 | 714865330 | 7350 | 7360 | 7360 | 7350 | 122 |
| 524 | 20230707 | 104900 | 713967630 | 7350 | 7350 | 7350 | 7350 | 210 |
| 525 | 20230707 | 104800 | 712424130 | 7330 | 7340 | 7340 | 7330 | 506 |
| 526 | 20230707 | 104700 | 708713830 | 7340 | 7350 | 7350 | 7340 | 572 |
| 527 | 20230707 | 104600 | 704512840 | 7350 | 7370 | 7370 | 7350 | 886 |
| 528 | 20230707 | 104500 | 697995720 | 7370 | 7380 | 7380 | 7370 | 41 |
| 529 | 20230707 | 104400 | 697693150 | 7380 | 7380 | 7380 | 7380 | 0 |
| 530 | 20230707 | 104300 | 697693150 | 7380 | 7390 | 7390 | 7380 | 16 |
| 531 | 20230707 | 104200 | 697575010 | 7390 | 7390 | 7390 | 7380 | 73 |
| 532 | 20230707 | 104100 | 697036040 | 7390 | 7370 | 7390 | 7370 | 162 |
| 533 | 20230707 | 104000 | 695840500 | 7380 | 7380 | 7380 | 7380 | 28 |
| 534 | 20230707 | 103900 | 695633860 | 7380 | 7380 | 7380 | 7380 | 610 |
| 535 | 20230707 | 103800 | 691132060 | 7390 | 7390 | 7390 | 7390 | 454 |
| 536 | 20230707 | 103700 | 687777000 | 7400 | 7400 | 7400 | 7400 | 1043 |
| 537 | 20230707 | 103600 | 680058800 | 7410 | 7410 | 7410 | 7410 | 301 |
| 538 | 20230707 | 103500 | 677828390 | 7410 | 7410 | 7410 | 7410 | 171 |
| 539 | 20230707 | 103400 | 676561280 | 7410 | 7400 | 7410 | 7400 | 328 |
| 540 | 20230707 | 103300 | 674132130 | 7410 | 7400 | 7410 | 7400 | 630 |
| 541 | 20230707 | 103200 | 669467830 | 7410 | 7410 | 7410 | 7400 | 577 |
| 542 | 20230707 | 103100 | 665196350 | 7400 | 7400 | 7400 | 7400 | 289 |
| 543 | 20230707 | 103000 | 663057750 | 7410 | 7410 | 7410 | 7410 | 92 |
| 544 | 20230707 | 102900 | 662376030 | 7410 | 7410 | 7410 | 7410 | 201 |
| 545 | 20230707 | 102800 | 660886620 | 7410 | 7410 | 7410 | 7410 | 194 |
| 546 | 20230707 | 102700 | 659449080 | 7400 | 7400 | 7400 | 7400 | 0 |
| 547 | 20230707 | 102600 | 659449080 | 7400 | 7420 | 7420 | 7400 | 743 |
| 548 | 20230707 | 102500 | 653944020 | 7420 | 7430 | 7430 | 7420 | 866 |
| 549 | 20230707 | 102400 | 647511840 | 7440 | 7450 | 7450 | 7440 | 705 |
| 550 | 20230707 | 102300 | 642260120 | 7450 | 7440 | 7450 | 7430 | 2007 |
| 551 | 20230707 | 102200 | 627329590 | 7440 | 7450 | 7450 | 7440 | 135 |
| 552 | 20230707 | 102100 | 626325170 | 7440 | 7450 | 7450 | 7440 | 334 |
| 553 | 20230707 | 102000 | 623838650 | 7450 | 7450 | 7450 | 7440 | 150 |
| 554 | 20230707 | 101900 | 622722100 | 7440 | 7440 | 7450 | 7440 | 275 |
| 555 | 20230707 | 101800 | 620674400 | 7450 | 7450 | 7450 | 7450 | 241 |
| 556 | 20230707 | 101700 | 618878950 | 7450 | 7480 | 7480 | 7450 | 4128 |
| 557 | 20230707 | 101600 | 588056890 | 7480 | 7480 | 7490 | 7480 | 1937 |
| 558 | 20230707 | 101500 | 573563450 | 7480 | 7450 | 7480 | 7440 | 4532 |
| 559 | 20230707 | 101400 | 539759050 | 7450 | 7460 | 7460 | 7450 | 1018 |
| 560 | 20230707 | 101300 | 532173570 | 7460 | 7470 | 7470 | 7460 | 889 |
| 561 | 20230707 | 101200 | 525537740 | 7480 | 7490 | 7500 | 7460 | 2574 |
| 562 | 20230707 | 101100 | 506264560 | 7490 | 7470 | 7490 | 7460 | 2723 |
| 563 | 20230707 | 101000 | 485903750 | 7470 | 7440 | 7470 | 7400 | 2663 |
| 564 | 20230707 | 100900 | 466088420 | 7450 | 7340 | 7450 | 7340 | 8892 |
| 565 | 20230707 | 100800 | 400340430 | 7340 | 7320 | 7340 | 7320 | 952 |
| 566 | 20230707 | 100700 | 393367790 | 7320 | 7340 | 7340 | 7320 | 11 |
| 567 | 20230707 | 100600 | 393287250 | 7340 | 7340 | 7340 | 7340 | 2 |
| 568 | 20230707 | 100500 | 393272570 | 7350 | 7350 | 7350 | 7350 | 1 |
| 569 | 20230707 | 100400 | 393265220 | 7350 | 7350 | 7360 | 7350 | 1800 |
| 570 | 20230707 | 100300 | 380025530 | 7360 | 7320 | 7360 | 7320 | 1432 |
| 571 | 20230707 | 100200 | 369512580 | 7320 | 7320 | 7320 | 7320 | 90 |
| 572 | 20230707 | 100100 | 368853780 | 7320 | 7320 | 7330 | 7310 | 998 |
| 573 | 20230707 | 100000 | 361548410 | 7320 | 7330 | 7330 | 7310 | 544 |
| 574 | 20230707 | 095900 | 357566100 | 7330 | 7320 | 7330 | 7320 | 150 |
| 575 | 20230707 | 095800 | 356466770 | 7320 | 7320 | 7320 | 7320 | 200 |
| 576 | 20230707 | 095700 | 355002770 | 7310 | 7320 | 7320 | 7310 | 11 |
| 577 | 20230707 | 095600 | 354922350 | 7320 | 7320 | 7320 | 7320 | 4 |
| 578 | 20230707 | 095500 | 354893070 | 7320 | 7320 | 7320 | 7320 | 502 |
| 579 | 20230707 | 095400 | 351218430 | 7320 | 7320 | 7320 | 7320 | 22 |
| 580 | 20230707 | 095300 | 351057390 | 7330 | 7330 | 7330 | 7330 | 67 |
| 581 | 20230707 | 095200 | 350566280 | 7330 | 7330 | 7330 | 7320 | 8 |
| 582 | 20230707 | 095100 | 350507650 | 7320 | 7330 | 7330 | 7320 | 6 |
| 583 | 20230707 | 095000 | 350463720 | 7320 | 7320 | 7320 | 7320 | 500 |
| 584 | 20230707 | 094900 | 346803720 | 7320 | 7330 | 7330 | 7320 | 50 |
| 585 | 20230707 | 094800 | 346437710 | 7310 | 7310 | 7310 | 7310 | 0 |
| 586 | 20230707 | 094700 | 346437710 | 7310 | 7310 | 7310 | 7310 | 0 |
| 587 | 20230707 | 094600 | 346437710 | 7310 | 7340 | 7340 | 7310 | 201 |
| 588 | 20230707 | 094500 | 344968060 | 7340 | 7350 | 7360 | 7340 | 2387 |
| 589 | 20230707 | 094400 | 327428420 | 7340 | 7340 | 7340 | 7340 | 820 |
| 590 | 20230707 | 094300 | 321409620 | 7340 | 7330 | 7340 | 7330 | 2714 |
| 591 | 20230707 | 094200 | 301489060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 592 | 20230707 | 094100 | 301489060 | 7330 | 7330 | 7330 | 7330 | 601 |
| 593 | 20230707 | 094000 | 297083730 | 7340 | 7340 | 7340 | 7340 | 68 |
| 594 | 20230707 | 093900 | 296584610 | 7340 | 7340 | 7340 | 7340 | 2 |
| 595 | 20230707 | 093800 | 296569930 | 7340 | 7340 | 7340 | 7340 | 0 |
| 596 | 20230707 | 093700 | 296569930 | 7340 | 7340 | 7340 | 7340 | 13 |
| 597 | 20230707 | 093600 | 296474510 | 7340 | 7340 | 7340 | 7340 | 17 |
| 598 | 20230707 | 093500 | 296349730 | 7310 | 7340 | 7340 | 7310 | 764 |
| 599 | 20230707 | 093400 | 290764470 | 7310 | 7310 | 7310 | 7310 | 398 |
| 600 | 20230707 | 093300 | 287855090 | 7310 | 7320 | 7320 | 7310 | 105 |
| 601 | 20230707 | 093200 | 287087020 | 7340 | 7350 | 7350 | 7340 | 109 |
| 602 | 20230707 | 093100 | 286285880 | 7350 | 7320 | 7350 | 7310 | 770 |
| 603 | 20230707 | 093000 | 280656080 | 7310 | 7340 | 7340 | 7310 | 1415 |
| 604 | 20230707 | 092900 | 270305860 | 7340 | 7360 | 7360 | 7340 | 1024 |
| 605 | 20230707 | 092800 | 262778950 | 7360 | 7350 | 7360 | 7350 | 586 |
| 606 | 20230707 | 092700 | 258471810 | 7340 | 7340 | 7340 | 7340 | 300 |
| 607 | 20230707 | 092600 | 256269810 | 7340 | 7320 | 7340 | 7320 | 300 |
| 608 | 20230707 | 092500 | 254072810 | 7310 | 7280 | 7310 | 7260 | 3658 |
| 609 | 20230707 | 092400 | 227437320 | 7260 | 7270 | 7270 | 7260 | 1085 |
| 610 | 20230707 | 092300 | 219560210 | 7260 | 7260 | 7260 | 7250 | 532 |
| 611 | 20230707 | 092200 | 215697980 | 7260 | 7260 | 7260 | 7250 | 243 |
| 612 | 20230707 | 092100 | 213935100 | 7250 | 7260 | 7260 | 7250 | 1242 |
| 613 | 20230707 | 092000 | 204925830 | 7260 | 7270 | 7270 | 7260 | 2731 |
| 614 | 20230707 | 091900 | 185091660 | 7270 | 7300 | 7300 | 7270 | 48 |
| 615 | 20230707 | 091800 | 184742400 | 7300 | 7270 | 7300 | 7270 | 315 |
| 616 | 20230707 | 091700 | 182451870 | 7300 | 7300 | 7300 | 7300 | 51 |
| 617 | 20230707 | 091600 | 182079570 | 7270 | 7270 | 7270 | 7270 | 148 |
| 618 | 20230707 | 091500 | 181003610 | 7270 | 7260 | 7270 | 7260 | 239 |
| 619 | 20230707 | 091400 | 179267440 | 7260 | 7280 | 7280 | 7260 | 684 |
| 620 | 20230707 | 091300 | 174294610 | 7280 | 7290 | 7290 | 7280 | 1972 |
| 621 | 20230707 | 091200 | 159938370 | 7290 | 7310 | 7310 | 7290 | 2345 |
| 622 | 20230707 | 091100 | 142809080 | 7310 | 7310 | 7320 | 7310 | 2216 |
| 623 | 20230707 | 091000 | 126609620 | 7340 | 7350 | 7360 | 7310 | 2649 |
| 624 | 20230707 | 090900 | 107152610 | 7350 | 7370 | 7370 | 7350 | 674 |
| 625 | 20230707 | 090800 | 102193820 | 7370 | 7380 | 7380 | 7360 | 1659 |
| 626 | 20230707 | 090700 | 89971530 | 7380 | 7360 | 7380 | 7360 | 204 |
| 627 | 20230707 | 090600 | 88468010 | 7360 | 7360 | 7360 | 7350 | 894 |
| 628 | 20230707 | 090500 | 81889240 | 7350 | 7310 | 7350 | 7310 | 1468 |
| 629 | 20230707 | 090400 | 71135700 | 7300 | 7250 | 7300 | 7250 | 981 |
| 630 | 20230707 | 090300 | 63996940 | 7250 | 7250 | 7250 | 7250 | 2160 |
| 631 | 20230707 | 090200 | 48336940 | 7250 | 7250 | 7250 | 7250 | 4 |
| 632 | 20230707 | 090100 | 48307940 | 7250 | 7270 | 7300 | 7250 | 1116 |
| 633 | 20230707 | 090000 | 40183960 | 7230 | 7210 | 7230 | 7210 | 5572 |