31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 3 | 20230704 | 192900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20230704 | 192800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20230704 | 192700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20230704 | 192600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20230704 | 192500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20230704 | 192400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20230704 | 192300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20230704 | 192200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20230704 | 192100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20230704 | 192000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20230704 | 191900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20230704 | 191800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20230704 | 191700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20230704 | 191600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20230704 | 191500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20230704 | 191400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20230704 | 191300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20230704 | 191200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20230704 | 191100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20230704 | 191000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20230704 | 190900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20230704 | 190800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20230704 | 190700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20230704 | 190600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20230704 | 190500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20230704 | 190400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20230704 | 190300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20230704 | 190200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20230704 | 190100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20230704 | 190000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 33 | 20230704 | 185900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20230704 | 185800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20230704 | 185700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20230704 | 185600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20230704 | 185500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20230704 | 185400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20230704 | 185300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20230704 | 185200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20230704 | 185100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20230704 | 185000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20230704 | 184900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20230704 | 184800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20230704 | 184700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20230704 | 184600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20230704 | 184500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20230704 | 184400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20230704 | 184300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20230704 | 184200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20230704 | 184100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20230704 | 184000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20230704 | 183900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20230704 | 183800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20230704 | 183700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20230704 | 183600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20230704 | 183500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20230704 | 183400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20230704 | 183300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20230704 | 183200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20230704 | 183100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20230704 | 183000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 63 | 20230704 | 182900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20230704 | 182800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20230704 | 182700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20230704 | 182600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20230704 | 182500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20230704 | 182400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20230704 | 182300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20230704 | 182200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20230704 | 182100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20230704 | 182000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20230704 | 181900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20230704 | 181800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20230704 | 181700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20230704 | 181600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20230704 | 181500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20230704 | 181400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20230704 | 181300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20230704 | 181200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20230704 | 181100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20230704 | 181000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20230704 | 180900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20230704 | 180800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20230704 | 180700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20230704 | 180600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20230704 | 180500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20230704 | 180400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20230704 | 180300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20230704 | 180200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20230704 | 180100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20230704 | 180000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 93 | 20230704 | 175900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20230704 | 175800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20230704 | 175700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20230704 | 175600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20230704 | 175500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20230704 | 175400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20230704 | 175300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20230704 | 175200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20230704 | 175100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20230704 | 175000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20230704 | 174900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20230704 | 174800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20230704 | 174700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20230704 | 174600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20230704 | 174500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20230704 | 174400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20230704 | 174300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20230704 | 174200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20230704 | 174100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20230704 | 174000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20230704 | 173900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20230704 | 173800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20230704 | 173700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20230704 | 173600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20230704 | 173500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20230704 | 173400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20230704 | 173300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20230704 | 173200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20230704 | 173100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20230704 | 173000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 123 | 20230704 | 172900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20230704 | 172800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20230704 | 172700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20230704 | 172600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20230704 | 172500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20230704 | 172400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20230704 | 172300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20230704 | 172200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20230704 | 172100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20230704 | 172000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20230704 | 171900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20230704 | 171800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20230704 | 171700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20230704 | 171600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20230704 | 171500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20230704 | 171400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20230704 | 171300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20230704 | 171200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20230704 | 171100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20230704 | 171000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20230704 | 170900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20230704 | 170800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20230704 | 170700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20230704 | 170600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20230704 | 170500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20230704 | 170400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20230704 | 170300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20230704 | 170200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20230704 | 170100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20230704 | 170000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 153 | 20230704 | 165900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20230704 | 165800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20230704 | 165700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20230704 | 165600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20230704 | 165500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20230704 | 165400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20230704 | 165300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20230704 | 165200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20230704 | 165100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20230704 | 165000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20230704 | 164900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20230704 | 164800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20230704 | 164700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20230704 | 164600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20230704 | 164500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20230704 | 164400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20230704 | 164300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20230704 | 164200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20230704 | 164100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20230704 | 164000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20230704 | 163900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20230704 | 163800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20230704 | 163700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20230704 | 163600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20230704 | 163500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20230704 | 163400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20230704 | 163300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20230704 | 163200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20230704 | 163100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20230704 | 163000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 183 | 20230704 | 162900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20230704 | 162800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20230704 | 162700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20230704 | 162600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20230704 | 162500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20230704 | 162400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20230704 | 162300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20230704 | 162200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20230704 | 162100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20230704 | 162000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20230704 | 161900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20230704 | 161800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20230704 | 161700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20230704 | 161600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20230704 | 161500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20230704 | 161400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20230704 | 161300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20230704 | 161200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20230704 | 161100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20230704 | 161000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20230704 | 160900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20230704 | 160800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20230704 | 160700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20230704 | 160600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20230704 | 160500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20230704 | 160400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20230704 | 160300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20230704 | 160200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20230704 | 160100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20230704 | 160000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 7267 |
| 213 | 20230704 | 155900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20230704 | 155800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20230704 | 155700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20230704 | 155600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 217 | 20230704 | 155500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 218 | 20230704 | 155400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 219 | 20230704 | 155300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 220 | 20230704 | 155200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20230704 | 155100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 222 | 20230704 | 155000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 223 | 20230704 | 154900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 224 | 20230704 | 154800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 225 | 20230704 | 154700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20230704 | 154600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 227 | 20230704 | 154500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 228 | 20230704 | 154400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 229 | 20230704 | 154300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 230 | 20230704 | 154200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 231 | 20230704 | 154100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 232 | 20230704 | 154000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 233 | 20230704 | 153900 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 234 | 20230704 | 153800 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 235 | 20230704 | 153700 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 236 | 20230704 | 153600 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 237 | 20230704 | 153500 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 238 | 20230704 | 153400 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 239 | 20230704 | 153300 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 240 | 20230704 | 153200 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 241 | 20230704 | 153100 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 0 |
| 242 | 20230704 | 153000 | 1434843130 | 8550 | 8550 | 8550 | 8550 | 14534 |
| 243 | 20230704 | 152900 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 244 | 20230704 | 152800 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 245 | 20230704 | 152700 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 246 | 20230704 | 152600 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 247 | 20230704 | 152500 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 248 | 20230704 | 152400 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 249 | 20230704 | 152300 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 250 | 20230704 | 152200 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 251 | 20230704 | 152100 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 252 | 20230704 | 152000 | 1372710280 | 8550 | 8550 | 8550 | 8550 | 0 |
| 253 | 20230704 | 151900 | 1372710280 | 8550 | 8510 | 8550 | 8480 | 3779 |
| 254 | 20230704 | 151800 | 1340513970 | 8530 | 8540 | 8550 | 8500 | 541 |
| 255 | 20230704 | 151700 | 1335911940 | 8550 | 8550 | 8550 | 8500 | 1216 |
| 256 | 20230704 | 151600 | 1325551890 | 8550 | 8550 | 8550 | 8550 | 41 |
| 257 | 20230704 | 151500 | 1325201340 | 8550 | 8550 | 8560 | 8500 | 636 |
| 258 | 20230704 | 151400 | 1319768760 | 8550 | 8530 | 8550 | 8530 | 1112 |
| 259 | 20230704 | 151300 | 1310271070 | 8530 | 8510 | 8530 | 8500 | 348 |
| 260 | 20230704 | 151200 | 1307310220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 261 | 20230704 | 151100 | 1307310220 | 8530 | 8520 | 8530 | 8500 | 671 |
| 262 | 20230704 | 151000 | 1301601670 | 8530 | 8510 | 8530 | 8510 | 224 |
| 263 | 20230704 | 150900 | 1299695370 | 8510 | 8490 | 8520 | 8480 | 1959 |
| 264 | 20230704 | 150800 | 1283046430 | 8500 | 8500 | 8510 | 8500 | 158 |
| 265 | 20230704 | 150700 | 1281702920 | 8510 | 8500 | 8510 | 8500 | 560 |
| 266 | 20230704 | 150600 | 1276942900 | 8500 | 8510 | 8510 | 8490 | 988 |
| 267 | 20230704 | 150500 | 1268548010 | 8510 | 8510 | 8510 | 8510 | 7 |
| 268 | 20230704 | 150400 | 1268488440 | 8530 | 8520 | 8530 | 8520 | 101 |
| 269 | 20230704 | 150300 | 1267627910 | 8530 | 8530 | 8530 | 8490 | 5057 |
| 270 | 20230704 | 150200 | 1224650360 | 8520 | 8520 | 8520 | 8520 | 86 |
| 271 | 20230704 | 150100 | 1223917640 | 8530 | 8530 | 8530 | 8530 | 37 |
| 272 | 20230704 | 150000 | 1223602030 | 8510 | 8510 | 8530 | 8510 | 98 |
| 273 | 20230704 | 145900 | 1222766790 | 8530 | 8520 | 8530 | 8510 | 1206 |
| 274 | 20230704 | 145800 | 1212492540 | 8520 | 8500 | 8520 | 8500 | 85 |
| 275 | 20230704 | 145700 | 1211769200 | 8510 | 8510 | 8520 | 8500 | 59 |
| 276 | 20230704 | 145600 | 1211267590 | 8510 | 8500 | 8520 | 8500 | 1231 |
| 277 | 20230704 | 145500 | 1200794230 | 8520 | 8510 | 8520 | 8500 | 357 |
| 278 | 20230704 | 145400 | 1197759620 | 8520 | 8500 | 8520 | 8500 | 342 |
| 279 | 20230704 | 145300 | 1194849200 | 8520 | 8520 | 8520 | 8500 | 128 |
| 280 | 20230704 | 145200 | 1193759960 | 8520 | 8510 | 8520 | 8510 | 37 |
| 281 | 20230704 | 145100 | 1193445070 | 8510 | 8510 | 8520 | 8510 | 526 |
| 282 | 20230704 | 145000 | 1188968790 | 8520 | 8510 | 8520 | 8510 | 126 |
| 283 | 20230704 | 144900 | 1187896500 | 8520 | 8520 | 8520 | 8510 | 160 |
| 284 | 20230704 | 144800 | 1186534800 | 8520 | 8510 | 8520 | 8510 | 22 |
| 285 | 20230704 | 144700 | 1186347370 | 8520 | 8520 | 8520 | 8520 | 40 |
| 286 | 20230704 | 144600 | 1186006570 | 8520 | 8520 | 8520 | 8510 | 953 |
| 287 | 20230704 | 144500 | 1177895140 | 8530 | 8530 | 8530 | 8530 | 5 |
| 288 | 20230704 | 144400 | 1177852490 | 8530 | 8520 | 8530 | 8520 | 61 |
| 289 | 20230704 | 144300 | 1177332760 | 8530 | 8530 | 8530 | 8520 | 34 |
| 290 | 20230704 | 144200 | 1177043050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 291 | 20230704 | 144100 | 1177043050 | 8530 | 8520 | 8530 | 8520 | 237 |
| 292 | 20230704 | 144000 | 1175023650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 293 | 20230704 | 143900 | 1175023650 | 8530 | 8530 | 8530 | 8530 | 4 |
| 294 | 20230704 | 143800 | 1174989530 | 8530 | 8520 | 8530 | 8520 | 4 |
| 295 | 20230704 | 143700 | 1174955440 | 8520 | 8510 | 8520 | 8510 | 3 |
| 296 | 20230704 | 143600 | 1174929890 | 8520 | 8520 | 8520 | 8510 | 302 |
| 297 | 20230704 | 143500 | 1172359850 | 8520 | 8520 | 8530 | 8510 | 22 |
| 298 | 20230704 | 143400 | 1172172440 | 8530 | 8510 | 8530 | 8510 | 176 |
| 299 | 20230704 | 143300 | 1170674620 | 8530 | 8530 | 8530 | 8530 | 0 |
| 300 | 20230704 | 143200 | 1170674620 | 8530 | 8530 | 8530 | 8510 | 251 |
| 301 | 20230704 | 143100 | 1168534590 | 8530 | 8530 | 8530 | 8530 | 106 |
| 302 | 20230704 | 143000 | 1167630410 | 8530 | 8520 | 8530 | 8520 | 329 |
| 303 | 20230704 | 142900 | 1164827320 | 8530 | 8530 | 8530 | 8520 | 139 |
| 304 | 20230704 | 142800 | 1163642990 | 8520 | 8520 | 8520 | 8510 | 755 |
| 305 | 20230704 | 142700 | 1157215280 | 8510 | 8520 | 8530 | 8510 | 1022 |
| 306 | 20230704 | 142600 | 1148508150 | 8530 | 8520 | 8530 | 8520 | 28 |
| 307 | 20230704 | 142500 | 1148269530 | 8530 | 8520 | 8530 | 8520 | 22 |
| 308 | 20230704 | 142400 | 1148082080 | 8530 | 8530 | 8530 | 8530 | 1 |
| 309 | 20230704 | 142300 | 1148073550 | 8530 | 8530 | 8530 | 8520 | 3 |
| 310 | 20230704 | 142200 | 1148047970 | 8530 | 8520 | 8530 | 8520 | 4 |
| 311 | 20230704 | 142100 | 1148013880 | 8530 | 8520 | 8530 | 8520 | 33 |
| 312 | 20230704 | 142000 | 1147732710 | 8530 | 8520 | 8530 | 8520 | 68 |
| 313 | 20230704 | 141900 | 1147153340 | 8510 | 8510 | 8510 | 8510 | 6 |
| 314 | 20230704 | 141800 | 1147102280 | 8520 | 8510 | 8520 | 8510 | 7 |
| 315 | 20230704 | 141700 | 1147042700 | 8520 | 8520 | 8520 | 8510 | 167 |
| 316 | 20230704 | 141600 | 1145620110 | 8510 | 8510 | 8510 | 8510 | 1 |
| 317 | 20230704 | 141500 | 1145611600 | 8520 | 8510 | 8520 | 8510 | 42 |
| 318 | 20230704 | 141400 | 1145254170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 319 | 20230704 | 141300 | 1145254170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 320 | 20230704 | 141200 | 1145254170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 321 | 20230704 | 141100 | 1145254170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 322 | 20230704 | 141000 | 1145254170 | 8530 | 8510 | 8530 | 8510 | 279 |
| 323 | 20230704 | 140900 | 1142877430 | 8520 | 8510 | 8520 | 8510 | 36 |
| 324 | 20230704 | 140800 | 1142571060 | 8510 | 8520 | 8540 | 8510 | 1001 |
| 325 | 20230704 | 140700 | 1134042900 | 8540 | 8540 | 8540 | 8540 | 0 |
| 326 | 20230704 | 140600 | 1134042900 | 8540 | 8520 | 8540 | 8520 | 120 |
| 327 | 20230704 | 140500 | 1133020280 | 8540 | 8530 | 8540 | 8520 | 504 |
| 328 | 20230704 | 140400 | 1128725140 | 8540 | 8530 | 8540 | 8530 | 22 |
| 329 | 20230704 | 140300 | 1128537460 | 8540 | 8530 | 8540 | 8530 | 64 |
| 330 | 20230704 | 140200 | 1127991520 | 8540 | 8540 | 8540 | 8530 | 28 |
| 331 | 20230704 | 140100 | 1127752650 | 8550 | 8550 | 8550 | 8530 | 702 |
| 332 | 20230704 | 140000 | 1121764550 | 8540 | 8530 | 8540 | 8530 | 33 |
| 333 | 20230704 | 135900 | 1121482750 | 8540 | 8530 | 8540 | 8530 | 4 |
| 334 | 20230704 | 135800 | 1121448620 | 8540 | 8530 | 8540 | 8530 | 4 |
| 335 | 20230704 | 135700 | 1121414490 | 8540 | 8540 | 8540 | 8530 | 96 |
| 336 | 20230704 | 135600 | 1120595560 | 8540 | 8540 | 8540 | 8540 | 0 |
| 337 | 20230704 | 135500 | 1120595560 | 8540 | 8540 | 8540 | 8540 | 0 |
| 338 | 20230704 | 135400 | 1120595560 | 8540 | 8530 | 8540 | 8530 | 3 |
| 339 | 20230704 | 135300 | 1120569960 | 8550 | 8550 | 8550 | 8530 | 7 |
| 340 | 20230704 | 135200 | 1120510190 | 8550 | 8530 | 8550 | 8530 | 59 |
| 341 | 20230704 | 135100 | 1120006270 | 8550 | 8520 | 8550 | 8510 | 46 |
| 342 | 20230704 | 135000 | 1119614430 | 8510 | 8520 | 8520 | 8510 | 59 |
| 343 | 20230704 | 134900 | 1119111920 | 8530 | 8530 | 8530 | 8530 | 1 |
| 344 | 20230704 | 134800 | 1119103390 | 8550 | 8520 | 8550 | 8520 | 2 |
| 345 | 20230704 | 134700 | 1119086320 | 8550 | 8540 | 8550 | 8510 | 574 |
| 346 | 20230704 | 134600 | 1114184370 | 8540 | 8540 | 8540 | 8540 | 0 |
| 347 | 20230704 | 134500 | 1114184370 | 8540 | 8540 | 8540 | 8510 | 368 |
| 348 | 20230704 | 134400 | 1111051270 | 8540 | 8530 | 8550 | 8530 | 44 |
| 349 | 20230704 | 134300 | 1110675910 | 8530 | 8550 | 8550 | 8530 | 607 |
| 350 | 20230704 | 134200 | 1105498160 | 8530 | 8540 | 8560 | 8530 | 124 |
| 351 | 20230704 | 134100 | 1104439980 | 8560 | 8540 | 8560 | 8540 | 23 |
| 352 | 20230704 | 134000 | 1104243520 | 8560 | 8550 | 8560 | 8550 | 10 |
| 353 | 20230704 | 133900 | 1104157990 | 8560 | 8540 | 8560 | 8540 | 174 |
| 354 | 20230704 | 133800 | 1102671840 | 8560 | 8540 | 8560 | 8540 | 15 |
| 355 | 20230704 | 133700 | 1102543610 | 8550 | 8540 | 8550 | 8540 | 47 |
| 356 | 20230704 | 133600 | 1102141840 | 8550 | 8540 | 8550 | 8540 | 35 |
| 357 | 20230704 | 133500 | 1101842920 | 8540 | 8530 | 8540 | 8530 | 48 |
| 358 | 20230704 | 133400 | 1101433470 | 8530 | 8530 | 8560 | 8510 | 410 |
| 359 | 20230704 | 133300 | 1097936170 | 8560 | 8520 | 8560 | 8510 | 70 |
| 360 | 20230704 | 133200 | 1097339290 | 8520 | 8510 | 8520 | 8510 | 108 |
| 361 | 20230704 | 133100 | 1096420200 | 8520 | 8500 | 8520 | 8500 | 891 |
| 362 | 20230704 | 133000 | 1088846680 | 8520 | 8500 | 8520 | 8500 | 2 |
| 363 | 20230704 | 132900 | 1088829660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 364 | 20230704 | 132800 | 1088829660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 365 | 20230704 | 132700 | 1088829660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 366 | 20230704 | 132600 | 1088829660 | 8520 | 8520 | 8520 | 8520 | 0 |
| 367 | 20230704 | 132500 | 1088829660 | 8520 | 8520 | 8520 | 8520 | 1 |
| 368 | 20230704 | 132400 | 1088821140 | 8520 | 8510 | 8520 | 8510 | 819 |
| 369 | 20230704 | 132300 | 1081851430 | 8510 | 8520 | 8520 | 8490 | 7127 |
| 370 | 20230704 | 132200 | 1021237700 | 8540 | 8540 | 8540 | 8540 | 0 |
| 371 | 20230704 | 132100 | 1021237700 | 8540 | 8530 | 8540 | 8520 | 918 |
| 372 | 20230704 | 132000 | 1013409080 | 8530 | 8540 | 8540 | 8530 | 302 |
| 373 | 20230704 | 131900 | 1010833000 | 8560 | 8560 | 8560 | 8530 | 3 |
| 374 | 20230704 | 131800 | 1010807350 | 8560 | 8530 | 8560 | 8530 | 2 |
| 375 | 20230704 | 131700 | 1010790260 | 8560 | 8560 | 8560 | 8560 | 200 |
| 376 | 20230704 | 131600 | 1009078260 | 8560 | 8550 | 8560 | 8530 | 112 |
| 377 | 20230704 | 131500 | 1008120390 | 8550 | 8560 | 8560 | 8530 | 304 |
| 378 | 20230704 | 131400 | 1005524090 | 8560 | 8560 | 8560 | 8560 | 0 |
| 379 | 20230704 | 131300 | 1005524090 | 8560 | 8540 | 8560 | 8540 | 166 |
| 380 | 20230704 | 131200 | 1004106430 | 8560 | 8560 | 8560 | 8560 | 110 |
| 381 | 20230704 | 131100 | 1003164830 | 8560 | 8560 | 8560 | 8560 | 10 |
| 382 | 20230704 | 131000 | 1003079230 | 8560 | 8560 | 8560 | 8540 | 55 |
| 383 | 20230704 | 130900 | 1002608460 | 8540 | 8540 | 8540 | 8530 | 2045 |
| 384 | 20230704 | 130800 | 985152720 | 8540 | 8560 | 8560 | 8540 | 526 |
| 385 | 20230704 | 130700 | 980656480 | 8560 | 8560 | 8560 | 8560 | 421 |
| 386 | 20230704 | 130600 | 977052720 | 8560 | 8560 | 8560 | 8560 | 80 |
| 387 | 20230704 | 130500 | 976367920 | 8560 | 8560 | 8560 | 8560 | 2 |
| 388 | 20230704 | 130400 | 976350800 | 8550 | 8550 | 8550 | 8550 | 1 |
| 389 | 20230704 | 130300 | 976342250 | 8560 | 8560 | 8560 | 8560 | 0 |
| 390 | 20230704 | 130200 | 976342250 | 8560 | 8550 | 8560 | 8550 | 23 |
| 391 | 20230704 | 130100 | 976145490 | 8560 | 8560 | 8580 | 8550 | 36 |
| 392 | 20230704 | 130000 | 975837450 | 8580 | 8560 | 8580 | 8560 | 295 |
| 393 | 20230704 | 125900 | 973312230 | 8580 | 8580 | 8580 | 8580 | 1 |
| 394 | 20230704 | 125800 | 973303650 | 8580 | 8580 | 8580 | 8580 | 0 |
| 395 | 20230704 | 125700 | 973303650 | 8580 | 8580 | 8580 | 8580 | 0 |
| 396 | 20230704 | 125600 | 973303650 | 8580 | 8580 | 8580 | 8580 | 26 |
| 397 | 20230704 | 125500 | 973080570 | 8580 | 8580 | 8580 | 8580 | 1 |
| 398 | 20230704 | 125400 | 973071990 | 8580 | 8580 | 8580 | 8580 | 1 |
| 399 | 20230704 | 125300 | 973063410 | 8580 | 8570 | 8580 | 8570 | 3 |
| 400 | 20230704 | 125200 | 973037690 | 8590 | 8560 | 8590 | 8560 | 36 |
| 401 | 20230704 | 125100 | 972729010 | 8570 | 8570 | 8570 | 8570 | 5 |
| 402 | 20230704 | 125000 | 972686160 | 8570 | 8570 | 8570 | 8570 | 0 |
| 403 | 20230704 | 124900 | 972686160 | 8570 | 8550 | 8570 | 8550 | 27 |
| 404 | 20230704 | 124800 | 972455290 | 8570 | 8560 | 8570 | 8550 | 745 |
| 405 | 20230704 | 124700 | 966080160 | 8570 | 8570 | 8570 | 8570 | 0 |
| 406 | 20230704 | 124600 | 966080160 | 8570 | 8560 | 8570 | 8560 | 2 |
| 407 | 20230704 | 124500 | 966063030 | 8570 | 8560 | 8570 | 8560 | 117 |
| 408 | 20230704 | 124400 | 965061500 | 8580 | 8580 | 8580 | 8560 | 1380 |
| 409 | 20230704 | 124300 | 953236860 | 8580 | 8580 | 8580 | 8580 | 0 |
| 410 | 20230704 | 124200 | 953236860 | 8580 | 8580 | 8590 | 8580 | 30 |
| 411 | 20230704 | 124100 | 952979410 | 8590 | 8570 | 8590 | 8560 | 108 |
| 412 | 20230704 | 124000 | 952053810 | 8590 | 8580 | 8590 | 8570 | 535 |
| 413 | 20230704 | 123900 | 947465040 | 8600 | 8600 | 8600 | 8600 | 0 |
| 414 | 20230704 | 123800 | 947465040 | 8600 | 8600 | 8600 | 8600 | 1 |
| 415 | 20230704 | 123700 | 947456440 | 8600 | 8590 | 8600 | 8590 | 3 |
| 416 | 20230704 | 123600 | 947430650 | 8600 | 8600 | 8600 | 8580 | 11 |
| 417 | 20230704 | 123500 | 947336170 | 8580 | 8600 | 8600 | 8580 | 110 |
| 418 | 20230704 | 123400 | 946390310 | 8600 | 8600 | 8600 | 8600 | 0 |
| 419 | 20230704 | 123300 | 946390310 | 8600 | 8590 | 8600 | 8580 | 14 |
| 420 | 20230704 | 123200 | 946270070 | 8610 | 8600 | 8620 | 8590 | 109 |
| 421 | 20230704 | 123100 | 945333270 | 8620 | 8600 | 8620 | 8590 | 229 |
| 422 | 20230704 | 123000 | 943363850 | 8600 | 8600 | 8600 | 8600 | 14 |
| 423 | 20230704 | 122900 | 943243450 | 8600 | 8580 | 8600 | 8580 | 350 |
| 424 | 20230704 | 122800 | 940240320 | 8580 | 8580 | 8580 | 8580 | 0 |
| 425 | 20230704 | 122700 | 940240320 | 8580 | 8570 | 8580 | 8570 | 101 |
| 426 | 20230704 | 122600 | 939374740 | 8590 | 8580 | 8590 | 8570 | 509 |
| 427 | 20230704 | 122500 | 935011360 | 8590 | 8590 | 8590 | 8590 | 1 |
| 428 | 20230704 | 122400 | 935002770 | 8590 | 8590 | 8590 | 8590 | 0 |
| 429 | 20230704 | 122300 | 935002770 | 8590 | 8590 | 8590 | 8590 | 58 |
| 430 | 20230704 | 122200 | 934504550 | 8590 | 8570 | 8590 | 8570 | 11 |
| 431 | 20230704 | 122100 | 934410260 | 8600 | 8600 | 8600 | 8600 | 0 |
| 432 | 20230704 | 122000 | 934410260 | 8600 | 8590 | 8600 | 8560 | 555 |
| 433 | 20230704 | 121900 | 929654960 | 8590 | 8590 | 8600 | 8570 | 534 |
| 434 | 20230704 | 121800 | 925073440 | 8600 | 8600 | 8610 | 8590 | 66 |
| 435 | 20230704 | 121700 | 924505930 | 8610 | 8610 | 8610 | 8600 | 154 |
| 436 | 20230704 | 121600 | 923180610 | 8620 | 8620 | 8620 | 8620 | 1 |
| 437 | 20230704 | 121500 | 923171990 | 8610 | 8600 | 8610 | 8600 | 24 |
| 438 | 20230704 | 121400 | 922965400 | 8610 | 8610 | 8610 | 8600 | 45 |
| 439 | 20230704 | 121300 | 922578180 | 8630 | 8620 | 8630 | 8620 | 191 |
| 440 | 20230704 | 121200 | 920931750 | 8630 | 8640 | 8640 | 8620 | 503 |
| 441 | 20230704 | 121100 | 916590930 | 8630 | 8640 | 8640 | 8630 | 208 |
| 442 | 20230704 | 121000 | 914795850 | 8640 | 8640 | 8640 | 8640 | 31 |
| 443 | 20230704 | 120900 | 914528010 | 8640 | 8630 | 8640 | 8630 | 256 |
| 444 | 20230704 | 120800 | 912318640 | 8630 | 8630 | 8650 | 8620 | 109 |
| 445 | 20230704 | 120700 | 911377920 | 8650 | 8640 | 8650 | 8640 | 201 |
| 446 | 20230704 | 120600 | 909641170 | 8640 | 8630 | 8640 | 8630 | 33 |
| 447 | 20230704 | 120500 | 909356150 | 8630 | 8630 | 8630 | 8600 | 558 |
| 448 | 20230704 | 120400 | 904554950 | 8640 | 8640 | 8640 | 8640 | 239 |
| 449 | 20230704 | 120300 | 902489990 | 8640 | 8630 | 8640 | 8610 | 527 |
| 450 | 20230704 | 120200 | 897948320 | 8640 | 8640 | 8640 | 8630 | 265 |
| 451 | 20230704 | 120100 | 895659280 | 8640 | 8630 | 8640 | 8630 | 240 |
| 452 | 20230704 | 120000 | 893587870 | 8630 | 8660 | 8670 | 8630 | 1891 |
| 453 | 20230704 | 115900 | 877242310 | 8660 | 8630 | 8660 | 8630 | 2265 |
| 454 | 20230704 | 115800 | 857656690 | 8640 | 8620 | 8640 | 8620 | 471 |
| 455 | 20230704 | 115700 | 853593610 | 8620 | 8600 | 8620 | 8600 | 1035 |
| 456 | 20230704 | 115600 | 844677590 | 8590 | 8590 | 8600 | 8590 | 12 |
| 457 | 20230704 | 115500 | 844574500 | 8600 | 8600 | 8600 | 8600 | 0 |
| 458 | 20230704 | 115400 | 844574500 | 8600 | 8570 | 8600 | 8570 | 1732 |
| 459 | 20230704 | 115300 | 829696370 | 8570 | 8590 | 8600 | 8560 | 1501 |
| 460 | 20230704 | 115200 | 816831020 | 8600 | 8590 | 8600 | 8590 | 35 |
| 461 | 20230704 | 115100 | 816530360 | 8590 | 8590 | 8590 | 8590 | 0 |
| 462 | 20230704 | 115000 | 816530360 | 8590 | 8590 | 8590 | 8580 | 24 |
| 463 | 20230704 | 114900 | 816324380 | 8600 | 8560 | 8600 | 8550 | 1070 |
| 464 | 20230704 | 114800 | 807154630 | 8540 | 8540 | 8540 | 8540 | 15 |
| 465 | 20230704 | 114700 | 807026530 | 8560 | 8560 | 8560 | 8560 | 0 |
| 466 | 20230704 | 114600 | 807026530 | 8560 | 8560 | 8560 | 8560 | 12 |
| 467 | 20230704 | 114500 | 806923810 | 8560 | 8560 | 8560 | 8560 | 0 |
| 468 | 20230704 | 114400 | 806923810 | 8560 | 8540 | 8560 | 8540 | 1937 |
| 469 | 20230704 | 114300 | 790381460 | 8550 | 8550 | 8550 | 8550 | 0 |
| 470 | 20230704 | 114200 | 790381460 | 8550 | 8540 | 8550 | 8540 | 8 |
| 471 | 20230704 | 114100 | 790313130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 472 | 20230704 | 114000 | 790313130 | 8560 | 8540 | 8560 | 8540 | 301 |
| 473 | 20230704 | 113900 | 787742570 | 8560 | 8540 | 8560 | 8540 | 164 |
| 474 | 20230704 | 113800 | 786339690 | 8560 | 8560 | 8560 | 8560 | 0 |
| 475 | 20230704 | 113700 | 786339690 | 8560 | 8550 | 8560 | 8540 | 301 |
| 476 | 20230704 | 113600 | 783769030 | 8560 | 8560 | 8560 | 8560 | 0 |
| 477 | 20230704 | 113500 | 783769030 | 8560 | 8560 | 8560 | 8560 | 25 |
| 478 | 20230704 | 113400 | 783555030 | 8560 | 8560 | 8560 | 8560 | 0 |
| 479 | 20230704 | 113300 | 783555030 | 8560 | 8540 | 8560 | 8530 | 150 |
| 480 | 20230704 | 113200 | 782273970 | 8540 | 8530 | 8540 | 8530 | 334 |
| 481 | 20230704 | 113100 | 779424240 | 8530 | 8530 | 8530 | 8530 | 26 |
| 482 | 20230704 | 113000 | 779202460 | 8540 | 8540 | 8540 | 8540 | 10 |
| 483 | 20230704 | 112900 | 779117060 | 8540 | 8530 | 8540 | 8530 | 104 |
| 484 | 20230704 | 112800 | 778228930 | 8550 | 8550 | 8550 | 8550 | 10 |
| 485 | 20230704 | 112700 | 778143430 | 8550 | 8530 | 8550 | 8530 | 165 |
| 486 | 20230704 | 112600 | 776733960 | 8550 | 8550 | 8550 | 8550 | 1 |
| 487 | 20230704 | 112500 | 776725410 | 8550 | 8550 | 8550 | 8520 | 4 |
| 488 | 20230704 | 112400 | 776691270 | 8550 | 8520 | 8550 | 8520 | 81 |
| 489 | 20230704 | 112300 | 776000260 | 8540 | 8540 | 8540 | 8540 | 0 |
| 490 | 20230704 | 112200 | 776000260 | 8540 | 8540 | 8540 | 8540 | 1 |
| 491 | 20230704 | 112100 | 775991720 | 8540 | 8540 | 8540 | 8540 | 1 |
| 492 | 20230704 | 112000 | 775983180 | 8520 | 8540 | 8540 | 8520 | 28 |
| 493 | 20230704 | 111900 | 775744400 | 8540 | 8540 | 8540 | 8540 | 1 |
| 494 | 20230704 | 111800 | 775735860 | 8520 | 8540 | 8540 | 8520 | 1154 |
| 495 | 20230704 | 111700 | 765900450 | 8550 | 8550 | 8550 | 8520 | 3373 |
| 496 | 20230704 | 111600 | 737129830 | 8560 | 8560 | 8560 | 8560 | 2 |
| 497 | 20230704 | 111500 | 737112710 | 8560 | 8560 | 8560 | 8560 | 30 |
| 498 | 20230704 | 111400 | 736855910 | 8560 | 8560 | 8560 | 8550 | 455 |
| 499 | 20230704 | 111300 | 732965640 | 8560 | 8560 | 8560 | 8560 | 1 |
| 500 | 20230704 | 111200 | 732957080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 501 | 20230704 | 111100 | 732957080 | 8570 | 8570 | 8570 | 8560 | 1796 |
| 502 | 20230704 | 111000 | 717583200 | 8570 | 8570 | 8570 | 8560 | 7 |
| 503 | 20230704 | 110900 | 717523260 | 8570 | 8560 | 8570 | 8560 | 8 |
| 504 | 20230704 | 110800 | 717454740 | 8570 | 8570 | 8570 | 8570 | 0 |
| 505 | 20230704 | 110700 | 717454740 | 8570 | 8570 | 8570 | 8570 | 1 |
| 506 | 20230704 | 110600 | 717446170 | 8570 | 8570 | 8570 | 8570 | 0 |
| 507 | 20230704 | 110500 | 717446170 | 8570 | 8570 | 8570 | 8560 | 233 |
| 508 | 20230704 | 110400 | 715451650 | 8570 | 8570 | 8570 | 8570 | 0 |
| 509 | 20230704 | 110300 | 715451650 | 8570 | 8570 | 8570 | 8570 | 317 |
| 510 | 20230704 | 110200 | 712734960 | 8570 | 8570 | 8570 | 8570 | 28 |
| 511 | 20230704 | 110100 | 712495000 | 8580 | 8580 | 8580 | 8570 | 27 |
| 512 | 20230704 | 110000 | 712263360 | 8580 | 8570 | 8580 | 8570 | 2 |
| 513 | 20230704 | 105900 | 712246210 | 8580 | 8570 | 8580 | 8570 | 7 |
| 514 | 20230704 | 105800 | 712186160 | 8580 | 8560 | 8580 | 8560 | 62 |
| 515 | 20230704 | 105700 | 711654880 | 8580 | 8580 | 8590 | 8580 | 18 |
| 516 | 20230704 | 105600 | 711500330 | 8580 | 8570 | 8580 | 8550 | 92 |
| 517 | 20230704 | 105500 | 710712170 | 8570 | 8570 | 8570 | 8570 | 10 |
| 518 | 20230704 | 105400 | 710626470 | 8570 | 8550 | 8570 | 8540 | 54 |
| 519 | 20230704 | 105300 | 710164790 | 8570 | 8570 | 8570 | 8570 | 10 |
| 520 | 20230704 | 105200 | 710079090 | 8570 | 8540 | 8570 | 8540 | 391 |
| 521 | 20230704 | 105100 | 706734120 | 8570 | 8560 | 8570 | 8540 | 193 |
| 522 | 20230704 | 105000 | 705083630 | 8580 | 8570 | 8580 | 8570 | 2064 |
| 523 | 20230704 | 104900 | 687395000 | 8580 | 8570 | 8580 | 8570 | 192 |
| 524 | 20230704 | 104800 | 685749540 | 8580 | 8570 | 8580 | 8570 | 432 |
| 525 | 20230704 | 104700 | 682046310 | 8580 | 8580 | 8590 | 8580 | 88 |
| 526 | 20230704 | 104600 | 681291260 | 8590 | 8580 | 8590 | 8580 | 7 |
| 527 | 20230704 | 104500 | 681231190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 528 | 20230704 | 104400 | 681231190 | 8600 | 8600 | 8600 | 8600 | 117 |
| 529 | 20230704 | 104300 | 680224990 | 8600 | 8580 | 8600 | 8580 | 400 |
| 530 | 20230704 | 104200 | 676792870 | 8600 | 8570 | 8600 | 8570 | 1542 |
| 531 | 20230704 | 104100 | 663567000 | 8590 | 8590 | 8590 | 8580 | 102 |
| 532 | 20230704 | 104000 | 662691810 | 8580 | 8580 | 8590 | 8580 | 95 |
| 533 | 20230704 | 103900 | 661876690 | 8590 | 8580 | 8590 | 8580 | 2 |
| 534 | 20230704 | 103800 | 661859520 | 8590 | 8590 | 8590 | 8580 | 111 |
| 535 | 20230704 | 103700 | 660907100 | 8590 | 8590 | 8590 | 8590 | 40 |
| 536 | 20230704 | 103600 | 660563500 | 8600 | 8600 | 8600 | 8590 | 646 |
| 537 | 20230704 | 103500 | 655007910 | 8600 | 8590 | 8600 | 8590 | 77 |
| 538 | 20230704 | 103400 | 654346010 | 8590 | 8570 | 8590 | 8570 | 304 |
| 539 | 20230704 | 103300 | 651740670 | 8590 | 8590 | 8590 | 8570 | 120 |
| 540 | 20230704 | 103200 | 650710010 | 8600 | 8600 | 8600 | 8600 | 0 |
| 541 | 20230704 | 103100 | 650710010 | 8600 | 8600 | 8600 | 8580 | 204 |
| 542 | 20230704 | 103000 | 648959630 | 8580 | 8590 | 8600 | 8570 | 2292 |
| 543 | 20230704 | 102900 | 629273780 | 8600 | 8610 | 8610 | 8590 | 108 |
| 544 | 20230704 | 102800 | 628345950 | 8610 | 8600 | 8610 | 8600 | 180 |
| 545 | 20230704 | 102700 | 626796720 | 8610 | 8620 | 8620 | 8590 | 1004 |
| 546 | 20230704 | 102600 | 618156270 | 8620 | 8610 | 8620 | 8610 | 280 |
| 547 | 20230704 | 102500 | 615745380 | 8600 | 8600 | 8610 | 8600 | 282 |
| 548 | 20230704 | 102400 | 613320170 | 8600 | 8600 | 8600 | 8600 | 617 |
| 549 | 20230704 | 102300 | 608013970 | 8600 | 8590 | 8600 | 8590 | 72 |
| 550 | 20230704 | 102200 | 607395450 | 8600 | 8600 | 8600 | 8600 | 0 |
| 551 | 20230704 | 102100 | 607395450 | 8600 | 8580 | 8600 | 8560 | 300 |
| 552 | 20230704 | 102000 | 604826190 | 8600 | 8570 | 8600 | 8570 | 24 |
| 553 | 20230704 | 101900 | 604620320 | 8600 | 8550 | 8600 | 8550 | 239 |
| 554 | 20230704 | 101800 | 602566600 | 8590 | 8560 | 8590 | 8540 | 340 |
| 555 | 20230704 | 101700 | 599661700 | 8560 | 8550 | 8560 | 8550 | 42 |
| 556 | 20230704 | 101600 | 599302580 | 8560 | 8570 | 8570 | 8540 | 305 |
| 557 | 20230704 | 101500 | 596691470 | 8580 | 8560 | 8580 | 8560 | 31 |
| 558 | 20230704 | 101400 | 596426090 | 8580 | 8580 | 8580 | 8580 | 5 |
| 559 | 20230704 | 101300 | 596383190 | 8600 | 8600 | 8600 | 8600 | 106 |
| 560 | 20230704 | 101200 | 595471590 | 8600 | 8600 | 8600 | 8560 | 483 |
| 561 | 20230704 | 101100 | 591335380 | 8600 | 8580 | 8600 | 8580 | 323 |
| 562 | 20230704 | 101000 | 588560830 | 8590 | 8550 | 8590 | 8550 | 82 |
| 563 | 20230704 | 100900 | 587859520 | 8550 | 8550 | 8550 | 8550 | 50 |
| 564 | 20230704 | 100800 | 587432020 | 8560 | 8570 | 8590 | 8550 | 340 |
| 565 | 20230704 | 100700 | 584520600 | 8590 | 8590 | 8590 | 8590 | 4 |
| 566 | 20230704 | 100600 | 584486240 | 8590 | 8600 | 8600 | 8580 | 241 |
| 567 | 20230704 | 100500 | 582416820 | 8600 | 8570 | 8600 | 8550 | 258 |
| 568 | 20230704 | 100400 | 580206530 | 8570 | 8560 | 8570 | 8560 | 76 |
| 569 | 20230704 | 100300 | 579555940 | 8560 | 8560 | 8560 | 8540 | 312 |
| 570 | 20230704 | 100200 | 576890680 | 8560 | 8560 | 8560 | 8540 | 4 |
| 571 | 20230704 | 100100 | 576856480 | 8560 | 8560 | 8560 | 8560 | 701 |
| 572 | 20230704 | 100000 | 570855920 | 8560 | 8540 | 8560 | 8520 | 233 |
| 573 | 20230704 | 095900 | 568867880 | 8560 | 8530 | 8560 | 8520 | 376 |
| 574 | 20230704 | 095800 | 565650520 | 8520 | 8530 | 8530 | 8520 | 517 |
| 575 | 20230704 | 095700 | 561245430 | 8530 | 8530 | 8540 | 8530 | 180 |
| 576 | 20230704 | 095600 | 559709910 | 8540 | 8530 | 8540 | 8530 | 201 |
| 577 | 20230704 | 095500 | 557995370 | 8540 | 8520 | 8540 | 8520 | 886 |
| 578 | 20230704 | 095400 | 550441170 | 8520 | 8510 | 8520 | 8510 | 119 |
| 579 | 20230704 | 095300 | 549427460 | 8520 | 8520 | 8520 | 8520 | 1 |
| 580 | 20230704 | 095200 | 549418940 | 8510 | 8520 | 8520 | 8500 | 349 |
| 581 | 20230704 | 095100 | 546447430 | 8520 | 8510 | 8520 | 8510 | 555 |
| 582 | 20230704 | 095000 | 541724320 | 8510 | 8520 | 8560 | 8510 | 2126 |
| 583 | 20230704 | 094900 | 523619430 | 8510 | 8550 | 8550 | 8510 | 1336 |
| 584 | 20230704 | 094800 | 512234500 | 8550 | 8560 | 8560 | 8540 | 73 |
| 585 | 20230704 | 094700 | 511610540 | 8560 | 8560 | 8570 | 8540 | 185 |
| 586 | 20230704 | 094600 | 510028890 | 8560 | 8590 | 8590 | 8560 | 796 |
| 587 | 20230704 | 094500 | 503204070 | 8590 | 8580 | 8600 | 8580 | 362 |
| 588 | 20230704 | 094400 | 500095890 | 8590 | 8610 | 8630 | 8590 | 1093 |
| 589 | 20230704 | 094300 | 490688990 | 8610 | 8630 | 8640 | 8590 | 943 |
| 590 | 20230704 | 094200 | 482570010 | 8640 | 8600 | 8640 | 8600 | 686 |
| 591 | 20230704 | 094100 | 476654080 | 8600 | 8600 | 8640 | 8580 | 1606 |
| 592 | 20230704 | 094000 | 462815220 | 8600 | 8570 | 8600 | 8570 | 1121 |
| 593 | 20230704 | 093900 | 453182240 | 8570 | 8560 | 8570 | 8560 | 391 |
| 594 | 20230704 | 093800 | 449833370 | 8570 | 8550 | 8570 | 8550 | 284 |
| 595 | 20230704 | 093700 | 447404510 | 8550 | 8540 | 8550 | 8540 | 132 |
| 596 | 20230704 | 093600 | 446276500 | 8550 | 8510 | 8550 | 8510 | 2161 |
| 597 | 20230704 | 093500 | 427848110 | 8510 | 8510 | 8510 | 8500 | 440 |
| 598 | 20230704 | 093400 | 424103820 | 8510 | 8500 | 8510 | 8500 | 667 |
| 599 | 20230704 | 093300 | 418433780 | 8500 | 8490 | 8500 | 8490 | 310 |
| 600 | 20230704 | 093200 | 415798810 | 8490 | 8490 | 8490 | 8490 | 458 |
| 601 | 20230704 | 093100 | 411910390 | 8500 | 8500 | 8500 | 8480 | 2176 |
| 602 | 20230704 | 093000 | 393427150 | 8500 | 8520 | 8520 | 8500 | 285 |
| 603 | 20230704 | 092900 | 391002910 | 8510 | 8510 | 8510 | 8510 | 0 |
| 604 | 20230704 | 092800 | 391002910 | 8510 | 8510 | 8530 | 8510 | 169 |
| 605 | 20230704 | 092700 | 389564700 | 8510 | 8520 | 8520 | 8510 | 192 |
| 606 | 20230704 | 092600 | 387930240 | 8520 | 8530 | 8530 | 8520 | 141 |
| 607 | 20230704 | 092500 | 386728520 | 8530 | 8530 | 8530 | 8530 | 57 |
| 608 | 20230704 | 092400 | 386242310 | 8530 | 8500 | 8530 | 8500 | 80 |
| 609 | 20230704 | 092300 | 385560880 | 8500 | 8500 | 8510 | 8500 | 2060 |
| 610 | 20230704 | 092200 | 368050680 | 8500 | 8520 | 8520 | 8500 | 1607 |
| 611 | 20230704 | 092100 | 354376510 | 8500 | 8510 | 8510 | 8500 | 1231 |
| 612 | 20230704 | 092000 | 343911630 | 8520 | 8500 | 8520 | 8500 | 509 |
| 613 | 20230704 | 091900 | 339582270 | 8500 | 8510 | 8520 | 8500 | 3052 |
| 614 | 20230704 | 091800 | 313616290 | 8520 | 8520 | 8530 | 8520 | 956 |
| 615 | 20230704 | 091700 | 305470160 | 8520 | 8560 | 8560 | 8520 | 1115 |
| 616 | 20230704 | 091600 | 295961400 | 8560 | 8560 | 8560 | 8530 | 1410 |
| 617 | 20230704 | 091500 | 283915030 | 8560 | 8550 | 8560 | 8550 | 236 |
| 618 | 20230704 | 091400 | 281895950 | 8560 | 8560 | 8560 | 8550 | 51 |
| 619 | 20230704 | 091300 | 281459850 | 8560 | 8550 | 8570 | 8550 | 232 |
| 620 | 20230704 | 091200 | 279474850 | 8550 | 8540 | 8550 | 8520 | 609 |
| 621 | 20230704 | 091100 | 274276150 | 8540 | 8510 | 8540 | 8510 | 653 |
| 622 | 20230704 | 091000 | 268715580 | 8550 | 8520 | 8560 | 8500 | 877 |
| 623 | 20230704 | 090900 | 261248080 | 8510 | 8520 | 8520 | 8510 | 690 |
| 624 | 20230704 | 090800 | 255371920 | 8520 | 8530 | 8540 | 8520 | 1070 |
| 625 | 20230704 | 090700 | 246252530 | 8530 | 8520 | 8570 | 8520 | 762 |
| 626 | 20230704 | 090600 | 239741700 | 8520 | 8610 | 8610 | 8520 | 1319 |
| 627 | 20230704 | 090500 | 228463540 | 8540 | 8490 | 8640 | 8490 | 4744 |
| 628 | 20230704 | 090400 | 187755630 | 8470 | 8470 | 8480 | 8450 | 2438 |
| 629 | 20230704 | 090300 | 167114760 | 8470 | 8460 | 8490 | 8460 | 2053 |
| 630 | 20230704 | 090200 | 149739900 | 8460 | 8510 | 8510 | 8460 | 3447 |
| 631 | 20230704 | 090100 | 120557750 | 8510 | 8510 | 8510 | 8470 | 8427 |
| 632 | 20230704 | 090000 | 49014780 | 8520 | 8590 | 8600 | 8520 | 5715 |