32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 3 | 20230705 | 190700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 4 | 20230705 | 190600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 5 | 20230705 | 190500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 6 | 20230705 | 190400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 7 | 20230705 | 190300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 8 | 20230705 | 190200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 9 | 20230705 | 190100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 10 | 20230705 | 190000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 11 | 20230705 | 185900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 12 | 20230705 | 185800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 13 | 20230705 | 185700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 14 | 20230705 | 185600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 15 | 20230705 | 185500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 16 | 20230705 | 185400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 17 | 20230705 | 185300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 18 | 20230705 | 185200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 19 | 20230705 | 185100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 20 | 20230705 | 185000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 21 | 20230705 | 184900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 22 | 20230705 | 184800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 23 | 20230705 | 184700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 24 | 20230705 | 184600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 25 | 20230705 | 184500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 26 | 20230705 | 184400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 27 | 20230705 | 184300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 28 | 20230705 | 184200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 29 | 20230705 | 184100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 30 | 20230705 | 184000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 31 | 20230705 | 183900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 32 | 20230705 | 183800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 33 | 20230705 | 183700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 34 | 20230705 | 183600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 35 | 20230705 | 183500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 36 | 20230705 | 183400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 37 | 20230705 | 183300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 38 | 20230705 | 183200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 39 | 20230705 | 183100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 40 | 20230705 | 183000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 41 | 20230705 | 182900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 42 | 20230705 | 182800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 43 | 20230705 | 182700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 44 | 20230705 | 182600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 45 | 20230705 | 182500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 46 | 20230705 | 182400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 47 | 20230705 | 182300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 48 | 20230705 | 182200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 49 | 20230705 | 182100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 50 | 20230705 | 182000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 51 | 20230705 | 181900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 52 | 20230705 | 181800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 53 | 20230705 | 181700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 54 | 20230705 | 181600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 55 | 20230705 | 181500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 56 | 20230705 | 181400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 57 | 20230705 | 181300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 58 | 20230705 | 181200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 59 | 20230705 | 181100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 60 | 20230705 | 181000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 61 | 20230705 | 180900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 62 | 20230705 | 180800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 63 | 20230705 | 180700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 64 | 20230705 | 180600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 65 | 20230705 | 180500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 66 | 20230705 | 180400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 67 | 20230705 | 180300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 68 | 20230705 | 180200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 69 | 20230705 | 180100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 70 | 20230705 | 180000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 71 | 20230705 | 175900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 72 | 20230705 | 175800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 73 | 20230705 | 175700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 74 | 20230705 | 175600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 75 | 20230705 | 175500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 76 | 20230705 | 175400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 77 | 20230705 | 175300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 78 | 20230705 | 175200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 79 | 20230705 | 175100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 80 | 20230705 | 175000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 81 | 20230705 | 174900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 82 | 20230705 | 174800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 83 | 20230705 | 174700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 84 | 20230705 | 174600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 85 | 20230705 | 174500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 86 | 20230705 | 174400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 87 | 20230705 | 174300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 88 | 20230705 | 174200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 89 | 20230705 | 174100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 90 | 20230705 | 174000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 91 | 20230705 | 173900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 92 | 20230705 | 173800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 93 | 20230705 | 173700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 94 | 20230705 | 173600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 95 | 20230705 | 173500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 96 | 20230705 | 173400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 97 | 20230705 | 173300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 98 | 20230705 | 173200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 99 | 20230705 | 173100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 100 | 20230705 | 173000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 101 | 20230705 | 172900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 102 | 20230705 | 172800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 103 | 20230705 | 172700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 104 | 20230705 | 172600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 105 | 20230705 | 172500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 106 | 20230705 | 172400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 107 | 20230705 | 172300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 108 | 20230705 | 172200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 109 | 20230705 | 172100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 110 | 20230705 | 172000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 111 | 20230705 | 171900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 112 | 20230705 | 171800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 113 | 20230705 | 171700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 114 | 20230705 | 171600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 115 | 20230705 | 171500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 116 | 20230705 | 171400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 117 | 20230705 | 171300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 118 | 20230705 | 171200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 119 | 20230705 | 171100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 120 | 20230705 | 171000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 121 | 20230705 | 170900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 122 | 20230705 | 170800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 123 | 20230705 | 170700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 124 | 20230705 | 170600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 125 | 20230705 | 170500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 126 | 20230705 | 170400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 127 | 20230705 | 170300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 128 | 20230705 | 170200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 129 | 20230705 | 170100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 130 | 20230705 | 170000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 131 | 20230705 | 165900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 132 | 20230705 | 165800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 133 | 20230705 | 165700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 134 | 20230705 | 165600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 135 | 20230705 | 165500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 136 | 20230705 | 165400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 137 | 20230705 | 165300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 138 | 20230705 | 165200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 139 | 20230705 | 165100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 140 | 20230705 | 165000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 141 | 20230705 | 164900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 142 | 20230705 | 164800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 143 | 20230705 | 164700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 144 | 20230705 | 164600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 145 | 20230705 | 164500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 146 | 20230705 | 164400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 147 | 20230705 | 164300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 148 | 20230705 | 164200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 149 | 20230705 | 164100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 150 | 20230705 | 164000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 151 | 20230705 | 163900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 152 | 20230705 | 163800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 153 | 20230705 | 163700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 154 | 20230705 | 163600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 155 | 20230705 | 163500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 156 | 20230705 | 163400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 157 | 20230705 | 163300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 158 | 20230705 | 163200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 159 | 20230705 | 163100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 160 | 20230705 | 163000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 161 | 20230705 | 162900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 162 | 20230705 | 162800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 163 | 20230705 | 162700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 164 | 20230705 | 162600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 165 | 20230705 | 162500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 166 | 20230705 | 162400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 167 | 20230705 | 162300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 168 | 20230705 | 162200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 169 | 20230705 | 162100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 170 | 20230705 | 162000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 171 | 20230705 | 161900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 172 | 20230705 | 161800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 173 | 20230705 | 161700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 174 | 20230705 | 161600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 175 | 20230705 | 161500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 176 | 20230705 | 161400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 177 | 20230705 | 161300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 178 | 20230705 | 161200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 179 | 20230705 | 161100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 180 | 20230705 | 161000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 181 | 20230705 | 160900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 182 | 20230705 | 160800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 183 | 20230705 | 160700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 184 | 20230705 | 160600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 185 | 20230705 | 160500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 186 | 20230705 | 160400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 187 | 20230705 | 160300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 188 | 20230705 | 160200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 189 | 20230705 | 160100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 190 | 20230705 | 160000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 191 | 20230705 | 155900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 192 | 20230705 | 155800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 193 | 20230705 | 155700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 194 | 20230705 | 155600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 195 | 20230705 | 155500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 196 | 20230705 | 155400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 197 | 20230705 | 155300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 198 | 20230705 | 155200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 199 | 20230705 | 155100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 200 | 20230705 | 155000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 201 | 20230705 | 154900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 202 | 20230705 | 154800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 203 | 20230705 | 154700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 204 | 20230705 | 154600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 205 | 20230705 | 154500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 206 | 20230705 | 154400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 207 | 20230705 | 154300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 208 | 20230705 | 154200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 209 | 20230705 | 154100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 210 | 20230705 | 154000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 211 | 20230705 | 153900 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 212 | 20230705 | 153800 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 213 | 20230705 | 153700 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 214 | 20230705 | 153600 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 215 | 20230705 | 153500 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 216 | 20230705 | 153400 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 217 | 20230705 | 153300 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 218 | 20230705 | 153200 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 219 | 20230705 | 153100 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 0 |
| 220 | 20230705 | 153000 | 1775284410 | 14140 | 14140 | 14140 | 14140 | 5390 |
| 221 | 20230705 | 152900 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20230705 | 152800 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20230705 | 152700 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 224 | 20230705 | 152600 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 225 | 20230705 | 152500 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 226 | 20230705 | 152400 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 227 | 20230705 | 152300 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 228 | 20230705 | 152200 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 229 | 20230705 | 152100 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 230 | 20230705 | 152000 | 1699069810 | 14150 | 14150 | 14150 | 14150 | 0 |
| 231 | 20230705 | 151900 | 1699069810 | 14150 | 14140 | 14160 | 14140 | 888 |
| 232 | 20230705 | 151800 | 1686504180 | 14140 | 14140 | 14150 | 14140 | 125 |
| 233 | 20230705 | 151700 | 1684735770 | 14140 | 14160 | 14160 | 14140 | 3119 |
| 234 | 20230705 | 151600 | 1640615190 | 14160 | 14170 | 14170 | 14160 | 1101 |
| 235 | 20230705 | 151500 | 1625017070 | 14170 | 14180 | 14180 | 14170 | 260 |
| 236 | 20230705 | 151400 | 1621332640 | 14170 | 14180 | 14180 | 14170 | 1116 |
| 237 | 20230705 | 151300 | 1605518360 | 14170 | 14180 | 14180 | 14170 | 6 |
| 238 | 20230705 | 151200 | 1605433330 | 14180 | 14180 | 14180 | 14170 | 2416 |
| 239 | 20230705 | 151100 | 1571178470 | 14180 | 14190 | 14190 | 14180 | 708 |
| 240 | 20230705 | 151000 | 1561138060 | 14190 | 14200 | 14200 | 14190 | 1648 |
| 241 | 20230705 | 150900 | 1537752590 | 14210 | 14200 | 14210 | 14200 | 63 |
| 242 | 20230705 | 150800 | 1536857720 | 14200 | 14200 | 14200 | 14190 | 134 |
| 243 | 20230705 | 150700 | 1534955160 | 14200 | 14200 | 14200 | 14200 | 281 |
| 244 | 20230705 | 150600 | 1530964960 | 14200 | 14200 | 14200 | 14200 | 273 |
| 245 | 20230705 | 150500 | 1527088360 | 14200 | 14200 | 14200 | 14200 | 476 |
| 246 | 20230705 | 150400 | 1520329160 | 14200 | 14200 | 14200 | 14190 | 77 |
| 247 | 20230705 | 150300 | 1519235910 | 14200 | 14190 | 14200 | 14190 | 99 |
| 248 | 20230705 | 150200 | 1517830260 | 14200 | 14190 | 14200 | 14190 | 103 |
| 249 | 20230705 | 150100 | 1516368280 | 14190 | 14190 | 14190 | 14190 | 173 |
| 250 | 20230705 | 150000 | 1513913410 | 14190 | 14200 | 14200 | 14190 | 388 |
| 251 | 20230705 | 145900 | 1508405250 | 14190 | 14200 | 14200 | 14190 | 184 |
| 252 | 20230705 | 145800 | 1505794180 | 14200 | 14210 | 14210 | 14200 | 54 |
| 253 | 20230705 | 145700 | 1505027170 | 14210 | 14200 | 14210 | 14190 | 1366 |
| 254 | 20230705 | 145600 | 1485639870 | 14200 | 14200 | 14200 | 14200 | 50 |
| 255 | 20230705 | 145500 | 1484929870 | 14200 | 14200 | 14200 | 14200 | 202 |
| 256 | 20230705 | 145400 | 1482061470 | 14220 | 14220 | 14220 | 14220 | 0 |
| 257 | 20230705 | 145300 | 1482061470 | 14220 | 14200 | 14220 | 14200 | 183 |
| 258 | 20230705 | 145200 | 1479461320 | 14200 | 14190 | 14200 | 14190 | 1160 |
| 259 | 20230705 | 145100 | 1462999990 | 14190 | 14190 | 14190 | 14180 | 281 |
| 260 | 20230705 | 145000 | 1459013850 | 14190 | 14190 | 14190 | 14190 | 126 |
| 261 | 20230705 | 144900 | 1457225910 | 14190 | 14190 | 14190 | 14190 | 28 |
| 262 | 20230705 | 144800 | 1456828590 | 14180 | 14190 | 14190 | 14180 | 1797 |
| 263 | 20230705 | 144700 | 1431329520 | 14190 | 14200 | 14200 | 14190 | 330 |
| 264 | 20230705 | 144600 | 1426646520 | 14200 | 14200 | 14200 | 14200 | 22 |
| 265 | 20230705 | 144500 | 1426334120 | 14190 | 14200 | 14200 | 14190 | 271 |
| 266 | 20230705 | 144400 | 1422488070 | 14200 | 14210 | 14210 | 14200 | 543 |
| 267 | 20230705 | 144300 | 1414777120 | 14210 | 14240 | 14240 | 14210 | 467 |
| 268 | 20230705 | 144200 | 1408138710 | 14240 | 14240 | 14240 | 14240 | 87 |
| 269 | 20230705 | 144100 | 1406899830 | 14240 | 14240 | 14240 | 14240 | 5 |
| 270 | 20230705 | 144000 | 1406828630 | 14240 | 14240 | 14240 | 14240 | 46 |
| 271 | 20230705 | 143900 | 1406173590 | 14240 | 14240 | 14240 | 14210 | 240 |
| 272 | 20230705 | 143800 | 1402761990 | 14240 | 14230 | 14240 | 14230 | 676 |
| 273 | 20230705 | 143700 | 1393141970 | 14230 | 14230 | 14230 | 14230 | 1 |
| 274 | 20230705 | 143600 | 1393127740 | 14230 | 14230 | 14230 | 14230 | 93 |
| 275 | 20230705 | 143500 | 1391804350 | 14230 | 14230 | 14230 | 14230 | 52 |
| 276 | 20230705 | 143400 | 1391064390 | 14230 | 14220 | 14230 | 14220 | 66 |
| 277 | 20230705 | 143300 | 1390125260 | 14220 | 14220 | 14220 | 14220 | 105 |
| 278 | 20230705 | 143200 | 1388632160 | 14220 | 14230 | 14230 | 14220 | 60 |
| 279 | 20230705 | 143100 | 1387778850 | 14230 | 14230 | 14230 | 14230 | 103 |
| 280 | 20230705 | 143000 | 1386313160 | 14220 | 14220 | 14220 | 14220 | 293 |
| 281 | 20230705 | 142900 | 1382146700 | 14210 | 14210 | 14210 | 14210 | 0 |
| 282 | 20230705 | 142800 | 1382146700 | 14210 | 14200 | 14210 | 14200 | 1256 |
| 283 | 20230705 | 142700 | 1364298960 | 14210 | 14200 | 14210 | 14200 | 696 |
| 284 | 20230705 | 142600 | 1354414150 | 14210 | 14210 | 14210 | 14210 | 167 |
| 285 | 20230705 | 142500 | 1352041080 | 14210 | 14210 | 14210 | 14210 | 1 |
| 286 | 20230705 | 142400 | 1352026870 | 14210 | 14210 | 14210 | 14200 | 136 |
| 287 | 20230705 | 142300 | 1350094550 | 14210 | 14210 | 14210 | 14210 | 42 |
| 288 | 20230705 | 142200 | 1349497730 | 14210 | 14200 | 14210 | 14200 | 240 |
| 289 | 20230705 | 142100 | 1346089330 | 14210 | 14210 | 14210 | 14210 | 73 |
| 290 | 20230705 | 142000 | 1345052000 | 14210 | 14210 | 14210 | 14210 | 76 |
| 291 | 20230705 | 141900 | 1343972040 | 14200 | 14200 | 14200 | 14200 | 4 |
| 292 | 20230705 | 141800 | 1343915240 | 14200 | 14190 | 14200 | 14190 | 116 |
| 293 | 20230705 | 141700 | 1342268990 | 14210 | 14190 | 14210 | 14190 | 273 |
| 294 | 20230705 | 141600 | 1338394170 | 14190 | 14190 | 14200 | 14190 | 1458 |
| 295 | 20230705 | 141500 | 1317693440 | 14200 | 14200 | 14200 | 14200 | 146 |
| 296 | 20230705 | 141400 | 1315620240 | 14200 | 14200 | 14200 | 14200 | 101 |
| 297 | 20230705 | 141300 | 1314186040 | 14190 | 14190 | 14190 | 14190 | 60 |
| 298 | 20230705 | 141200 | 1313334640 | 14200 | 14200 | 14200 | 14200 | 36 |
| 299 | 20230705 | 141100 | 1312823440 | 14190 | 14200 | 14200 | 14190 | 220 |
| 300 | 20230705 | 141000 | 1309699510 | 14200 | 14210 | 14210 | 14200 | 370 |
| 301 | 20230705 | 140900 | 1304445080 | 14200 | 14200 | 14200 | 14200 | 16 |
| 302 | 20230705 | 140800 | 1304217880 | 14200 | 14200 | 14200 | 14200 | 25 |
| 303 | 20230705 | 140700 | 1303862880 | 14200 | 14210 | 14210 | 14200 | 413 |
| 304 | 20230705 | 140600 | 1297996030 | 14200 | 14210 | 14210 | 14200 | 744 |
| 305 | 20230705 | 140500 | 1287430570 | 14210 | 14210 | 14210 | 14210 | 140 |
| 306 | 20230705 | 140400 | 1285441170 | 14200 | 14210 | 14210 | 14200 | 42 |
| 307 | 20230705 | 140300 | 1284844750 | 14210 | 14210 | 14210 | 14210 | 187 |
| 308 | 20230705 | 140200 | 1282187480 | 14210 | 14220 | 14220 | 14210 | 244 |
| 309 | 20230705 | 140100 | 1278720040 | 14220 | 14220 | 14220 | 14220 | 38 |
| 310 | 20230705 | 140000 | 1278179680 | 14220 | 14220 | 14220 | 14220 | 1 |
| 311 | 20230705 | 135900 | 1278165460 | 14220 | 14210 | 14220 | 14210 | 266 |
| 312 | 20230705 | 135800 | 1274385580 | 14200 | 14210 | 14210 | 14200 | 159 |
| 313 | 20230705 | 135700 | 1272127190 | 14220 | 14210 | 14220 | 14210 | 549 |
| 314 | 20230705 | 135600 | 1264323140 | 14210 | 14220 | 14220 | 14210 | 403 |
| 315 | 20230705 | 135500 | 1258596480 | 14210 | 14210 | 14210 | 14210 | 0 |
| 316 | 20230705 | 135400 | 1258596480 | 14210 | 14210 | 14210 | 14210 | 0 |
| 317 | 20230705 | 135300 | 1258596480 | 14210 | 14210 | 14210 | 14210 | 9 |
| 318 | 20230705 | 135200 | 1258468590 | 14210 | 14210 | 14210 | 14210 | 175 |
| 319 | 20230705 | 135100 | 1255981840 | 14210 | 14240 | 14240 | 14210 | 359 |
| 320 | 20230705 | 135000 | 1250875360 | 14230 | 14230 | 14230 | 14230 | 33 |
| 321 | 20230705 | 134900 | 1250405770 | 14230 | 14230 | 14230 | 14230 | 1 |
| 322 | 20230705 | 134800 | 1250391540 | 14230 | 14230 | 14230 | 14230 | 169 |
| 323 | 20230705 | 134700 | 1247986670 | 14230 | 14230 | 14230 | 14230 | 107 |
| 324 | 20230705 | 134600 | 1246464060 | 14230 | 14210 | 14230 | 14210 | 70 |
| 325 | 20230705 | 134500 | 1245468560 | 14220 | 14220 | 14220 | 14220 | 2 |
| 326 | 20230705 | 134400 | 1245440120 | 14210 | 14210 | 14210 | 14210 | 165 |
| 327 | 20230705 | 134300 | 1243095470 | 14210 | 14210 | 14210 | 14210 | 575 |
| 328 | 20230705 | 134200 | 1234924720 | 14200 | 14200 | 14200 | 14200 | 51 |
| 329 | 20230705 | 134100 | 1234200520 | 14200 | 14200 | 14200 | 14200 | 40 |
| 330 | 20230705 | 134000 | 1233632520 | 14200 | 14200 | 14200 | 14200 | 2 |
| 331 | 20230705 | 133900 | 1233604120 | 14200 | 14200 | 14200 | 14200 | 265 |
| 332 | 20230705 | 133800 | 1229841120 | 14200 | 14200 | 14200 | 14200 | 243 |
| 333 | 20230705 | 133700 | 1226390520 | 14190 | 14190 | 14190 | 14190 | 2 |
| 334 | 20230705 | 133600 | 1226362140 | 14190 | 14200 | 14210 | 14190 | 2633 |
| 335 | 20230705 | 133500 | 1188980280 | 14190 | 14190 | 14190 | 14190 | 0 |
| 336 | 20230705 | 133400 | 1188980280 | 14190 | 14190 | 14190 | 14190 | 200 |
| 337 | 20230705 | 133300 | 1186142280 | 14190 | 14190 | 14190 | 14190 | 338 |
| 338 | 20230705 | 133200 | 1181346060 | 14200 | 14200 | 14200 | 14200 | 150 |
| 339 | 20230705 | 133100 | 1179216060 | 14190 | 14200 | 14200 | 14190 | 1830 |
| 340 | 20230705 | 133000 | 1153247860 | 14200 | 14210 | 14210 | 14200 | 1135 |
| 341 | 20230705 | 132900 | 1137130030 | 14210 | 14210 | 14210 | 14210 | 169 |
| 342 | 20230705 | 132800 | 1134728540 | 14210 | 14210 | 14210 | 14210 | 281 |
| 343 | 20230705 | 132700 | 1130735530 | 14210 | 14210 | 14210 | 14210 | 27 |
| 344 | 20230705 | 132600 | 1130351860 | 14210 | 14210 | 14210 | 14210 | 271 |
| 345 | 20230705 | 132500 | 1126500950 | 14210 | 14210 | 14210 | 14210 | 100 |
| 346 | 20230705 | 132400 | 1125079950 | 14210 | 14210 | 14210 | 14210 | 12 |
| 347 | 20230705 | 132300 | 1124909430 | 14210 | 14210 | 14210 | 14210 | 108 |
| 348 | 20230705 | 132200 | 1123374750 | 14210 | 14210 | 14210 | 14210 | 273 |
| 349 | 20230705 | 132100 | 1119495420 | 14210 | 14210 | 14210 | 14210 | 30 |
| 350 | 20230705 | 132000 | 1119069120 | 14210 | 14210 | 14210 | 14210 | 185 |
| 351 | 20230705 | 131900 | 1116440270 | 14220 | 14220 | 14220 | 14220 | 50 |
| 352 | 20230705 | 131800 | 1115729270 | 14220 | 14220 | 14220 | 14220 | 611 |
| 353 | 20230705 | 131700 | 1107040850 | 14220 | 14220 | 14220 | 14220 | 0 |
| 354 | 20230705 | 131600 | 1107040850 | 14220 | 14220 | 14220 | 14220 | 93 |
| 355 | 20230705 | 131500 | 1105718390 | 14230 | 14260 | 14260 | 14230 | 934 |
| 356 | 20230705 | 131400 | 1092412250 | 14270 | 14270 | 14270 | 14260 | 205 |
| 357 | 20230705 | 131300 | 1089487760 | 14260 | 14260 | 14260 | 14260 | 50 |
| 358 | 20230705 | 131200 | 1088774760 | 14270 | 14250 | 14270 | 14250 | 92 |
| 359 | 20230705 | 131100 | 1087461940 | 14270 | 14270 | 14270 | 14270 | 1 |
| 360 | 20230705 | 131000 | 1087447670 | 14270 | 14270 | 14270 | 14270 | 106 |
| 361 | 20230705 | 130900 | 1085935050 | 14270 | 14270 | 14270 | 14260 | 320 |
| 362 | 20230705 | 130800 | 1081369430 | 14260 | 14260 | 14260 | 14260 | 391 |
| 363 | 20230705 | 130700 | 1075793770 | 14260 | 14260 | 14260 | 14260 | 64 |
| 364 | 20230705 | 130600 | 1074881130 | 14270 | 14250 | 14270 | 14250 | 187 |
| 365 | 20230705 | 130500 | 1072212680 | 14270 | 14270 | 14270 | 14270 | 43 |
| 366 | 20230705 | 130400 | 1071599070 | 14270 | 14260 | 14270 | 14250 | 144 |
| 367 | 20230705 | 130300 | 1069545980 | 14250 | 14250 | 14250 | 14250 | 43 |
| 368 | 20230705 | 130200 | 1068933230 | 14250 | 14250 | 14250 | 14250 | 60 |
| 369 | 20230705 | 130100 | 1068078230 | 14250 | 14250 | 14250 | 14240 | 174 |
| 370 | 20230705 | 130000 | 1065599480 | 14250 | 14250 | 14250 | 14250 | 86 |
| 371 | 20230705 | 125900 | 1064373980 | 14240 | 14250 | 14250 | 14240 | 75 |
| 372 | 20230705 | 125800 | 1063305510 | 14240 | 14230 | 14240 | 14230 | 274 |
| 373 | 20230705 | 125700 | 1059406280 | 14230 | 14230 | 14230 | 14230 | 45 |
| 374 | 20230705 | 125600 | 1058765930 | 14230 | 14220 | 14230 | 14220 | 19 |
| 375 | 20230705 | 125500 | 1058495650 | 14220 | 14220 | 14220 | 14220 | 51 |
| 376 | 20230705 | 125400 | 1057770430 | 14220 | 14220 | 14230 | 14220 | 156 |
| 377 | 20230705 | 125300 | 1055552060 | 14220 | 14220 | 14220 | 14220 | 50 |
| 378 | 20230705 | 125200 | 1054841060 | 14220 | 14220 | 14220 | 14220 | 0 |
| 379 | 20230705 | 125100 | 1054841060 | 14220 | 14220 | 14220 | 14220 | 0 |
| 380 | 20230705 | 125000 | 1054841060 | 14220 | 14220 | 14220 | 14220 | 10 |
| 381 | 20230705 | 124900 | 1054698860 | 14230 | 14190 | 14230 | 14190 | 491 |
| 382 | 20230705 | 124800 | 1047724660 | 14190 | 14210 | 14210 | 14190 | 1250 |
| 383 | 20230705 | 124700 | 1029982010 | 14210 | 14200 | 14220 | 14200 | 1333 |
| 384 | 20230705 | 124600 | 1011052710 | 14210 | 14210 | 14210 | 14210 | 0 |
| 385 | 20230705 | 124500 | 1011052710 | 14210 | 14210 | 14210 | 14210 | 80 |
| 386 | 20230705 | 124400 | 1009915910 | 14210 | 14200 | 14210 | 14200 | 699 |
| 387 | 20230705 | 124300 | 999987680 | 14200 | 14200 | 14200 | 14200 | 89 |
| 388 | 20230705 | 124200 | 998723880 | 14190 | 14190 | 14200 | 14190 | 322 |
| 389 | 20230705 | 124100 | 994154350 | 14190 | 14210 | 14210 | 14190 | 2328 |
| 390 | 20230705 | 124000 | 961092270 | 14220 | 14230 | 14230 | 14220 | 200 |
| 391 | 20230705 | 123900 | 958248250 | 14240 | 14230 | 14240 | 14230 | 183 |
| 392 | 20230705 | 123800 | 955643450 | 14220 | 14220 | 14220 | 14220 | 0 |
| 393 | 20230705 | 123700 | 955643450 | 14220 | 14220 | 14220 | 14220 | 159 |
| 394 | 20230705 | 123600 | 953382470 | 14230 | 14230 | 14230 | 14230 | 0 |
| 395 | 20230705 | 123500 | 953382470 | 14230 | 14230 | 14230 | 14230 | 0 |
| 396 | 20230705 | 123400 | 953382470 | 14230 | 14230 | 14230 | 14230 | 2 |
| 397 | 20230705 | 123300 | 953354010 | 14230 | 14230 | 14230 | 14230 | 0 |
| 398 | 20230705 | 123200 | 953354010 | 14230 | 14220 | 14230 | 14220 | 254 |
| 399 | 20230705 | 123100 | 949741030 | 14220 | 14220 | 14220 | 14220 | 319 |
| 400 | 20230705 | 123000 | 945204850 | 14220 | 14210 | 14220 | 14210 | 305 |
| 401 | 20230705 | 122900 | 940867800 | 14210 | 14220 | 14220 | 14210 | 1489 |
| 402 | 20230705 | 122800 | 919703580 | 14230 | 14230 | 14230 | 14230 | 10 |
| 403 | 20230705 | 122700 | 919561280 | 14230 | 14220 | 14230 | 14220 | 245 |
| 404 | 20230705 | 122600 | 916075470 | 14230 | 14230 | 14230 | 14230 | 75 |
| 405 | 20230705 | 122500 | 915008220 | 14230 | 14230 | 14230 | 14230 | 0 |
| 406 | 20230705 | 122400 | 915008220 | 14230 | 14230 | 14230 | 14230 | 2 |
| 407 | 20230705 | 122300 | 914979760 | 14220 | 14220 | 14220 | 14220 | 392 |
| 408 | 20230705 | 122200 | 909405520 | 14230 | 14230 | 14230 | 14230 | 251 |
| 409 | 20230705 | 122100 | 905833790 | 14270 | 14270 | 14270 | 14270 | 100 |
| 410 | 20230705 | 122000 | 904406790 | 14270 | 14270 | 14270 | 14270 | 3 |
| 411 | 20230705 | 121900 | 904363980 | 14270 | 14270 | 14270 | 14270 | 8 |
| 412 | 20230705 | 121800 | 904249820 | 14280 | 14250 | 14280 | 14230 | 25 |
| 413 | 20230705 | 121700 | 903893570 | 14230 | 14230 | 14230 | 14230 | 0 |
| 414 | 20230705 | 121600 | 903893570 | 14230 | 14270 | 14280 | 14230 | 27 |
| 415 | 20230705 | 121500 | 903508170 | 14230 | 14230 | 14230 | 14230 | 3 |
| 416 | 20230705 | 121400 | 903465480 | 14230 | 14220 | 14230 | 14220 | 192 |
| 417 | 20230705 | 121300 | 900734820 | 14220 | 14220 | 14220 | 14220 | 66 |
| 418 | 20230705 | 121200 | 899796300 | 14220 | 14220 | 14220 | 14220 | 0 |
| 419 | 20230705 | 121100 | 899796300 | 14220 | 14210 | 14220 | 14210 | 53 |
| 420 | 20230705 | 121000 | 899042740 | 14220 | 14220 | 14220 | 14220 | 72 |
| 421 | 20230705 | 120900 | 898018900 | 14210 | 14220 | 14230 | 14210 | 203 |
| 422 | 20230705 | 120800 | 895132370 | 14230 | 14220 | 14230 | 14220 | 170 |
| 423 | 20230705 | 120700 | 892713630 | 14220 | 14250 | 14250 | 14220 | 407 |
| 424 | 20230705 | 120600 | 886916570 | 14250 | 14250 | 14250 | 14250 | 26 |
| 425 | 20230705 | 120500 | 886546070 | 14250 | 14250 | 14250 | 14250 | 18 |
| 426 | 20230705 | 120400 | 886289570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 427 | 20230705 | 120300 | 886289570 | 14240 | 14240 | 14240 | 14240 | 75 |
| 428 | 20230705 | 120200 | 885221570 | 14240 | 14220 | 14240 | 14220 | 182 |
| 429 | 20230705 | 120100 | 882632470 | 14220 | 14220 | 14220 | 14220 | 0 |
| 430 | 20230705 | 120000 | 882632470 | 14220 | 14220 | 14220 | 14210 | 849 |
| 431 | 20230705 | 115900 | 870565490 | 14210 | 14210 | 14210 | 14210 | 0 |
| 432 | 20230705 | 115800 | 870565490 | 14210 | 14210 | 14210 | 14210 | 0 |
| 433 | 20230705 | 115700 | 870565490 | 14210 | 14210 | 14210 | 14210 | 224 |
| 434 | 20230705 | 115600 | 867382450 | 14220 | 14220 | 14220 | 14220 | 239 |
| 435 | 20230705 | 115500 | 863983870 | 14220 | 14210 | 14220 | 14210 | 4 |
| 436 | 20230705 | 115400 | 863927000 | 14240 | 14220 | 14240 | 14220 | 205 |
| 437 | 20230705 | 115300 | 861011270 | 14220 | 14220 | 14220 | 14220 | 67 |
| 438 | 20230705 | 115200 | 860058530 | 14230 | 14220 | 14230 | 14220 | 367 |
| 439 | 20230705 | 115100 | 854839770 | 14220 | 14220 | 14220 | 14220 | 103 |
| 440 | 20230705 | 115000 | 853375110 | 14210 | 14210 | 14210 | 14210 | 54 |
| 441 | 20230705 | 114900 | 852607770 | 14210 | 14230 | 14230 | 14210 | 2533 |
| 442 | 20230705 | 114800 | 816604150 | 14230 | 14230 | 14230 | 14230 | 290 |
| 443 | 20230705 | 114700 | 812477450 | 14230 | 14230 | 14240 | 14220 | 194 |
| 444 | 20230705 | 114600 | 809717010 | 14240 | 14240 | 14240 | 14240 | 78 |
| 445 | 20230705 | 114500 | 808606290 | 14230 | 14230 | 14230 | 14230 | 70 |
| 446 | 20230705 | 114400 | 807610190 | 14230 | 14230 | 14230 | 14230 | 289 |
| 447 | 20230705 | 114300 | 803497720 | 14230 | 14240 | 14240 | 14230 | 405 |
| 448 | 20230705 | 114200 | 797734540 | 14240 | 14230 | 14240 | 14230 | 50 |
| 449 | 20230705 | 114100 | 797022550 | 14240 | 14230 | 14240 | 14230 | 100 |
| 450 | 20230705 | 114000 | 795598600 | 14240 | 14240 | 14240 | 14240 | 41 |
| 451 | 20230705 | 113900 | 795014760 | 14220 | 14250 | 14250 | 14220 | 137 |
| 452 | 20230705 | 113800 | 793064160 | 14250 | 14240 | 14250 | 14240 | 13 |
| 453 | 20230705 | 113700 | 792879010 | 14240 | 14250 | 14250 | 14230 | 300 |
| 454 | 20230705 | 113600 | 788608200 | 14240 | 14250 | 14250 | 14240 | 94 |
| 455 | 20230705 | 113500 | 787269500 | 14240 | 14240 | 14240 | 14240 | 0 |
| 456 | 20230705 | 113400 | 787269500 | 14240 | 14230 | 14240 | 14220 | 33 |
| 457 | 20230705 | 113300 | 786799870 | 14230 | 14240 | 14240 | 14230 | 121 |
| 458 | 20230705 | 113200 | 785077980 | 14230 | 14230 | 14230 | 14230 | 34 |
| 459 | 20230705 | 113100 | 784594160 | 14220 | 14220 | 14220 | 14220 | 37 |
| 460 | 20230705 | 113000 | 784068020 | 14230 | 14220 | 14230 | 14210 | 75 |
| 461 | 20230705 | 112900 | 783002150 | 14220 | 14220 | 14240 | 14220 | 109 |
| 462 | 20230705 | 112800 | 781452030 | 14220 | 14220 | 14220 | 14220 | 171 |
| 463 | 20230705 | 112700 | 779020410 | 14210 | 14250 | 14250 | 14210 | 1044 |
| 464 | 20230705 | 112600 | 764168170 | 14250 | 14250 | 14250 | 14250 | 344 |
| 465 | 20230705 | 112500 | 759266170 | 14260 | 14260 | 14260 | 14260 | 2 |
| 466 | 20230705 | 112400 | 759237650 | 14260 | 14270 | 14270 | 14260 | 661 |
| 467 | 20230705 | 112300 | 749807470 | 14280 | 14280 | 14280 | 14280 | 0 |
| 468 | 20230705 | 112200 | 749807470 | 14280 | 14280 | 14280 | 14280 | 1 |
| 469 | 20230705 | 112100 | 749793190 | 14270 | 14270 | 14270 | 14270 | 0 |
| 470 | 20230705 | 112000 | 749793190 | 14270 | 14290 | 14290 | 14270 | 585 |
| 471 | 20230705 | 111900 | 741438980 | 14290 | 14290 | 14290 | 14290 | 1 |
| 472 | 20230705 | 111800 | 741424690 | 14290 | 14280 | 14290 | 14280 | 44 |
| 473 | 20230705 | 111700 | 740795980 | 14280 | 14290 | 14290 | 14280 | 12 |
| 474 | 20230705 | 111600 | 740624560 | 14290 | 14280 | 14290 | 14280 | 161 |
| 475 | 20230705 | 111500 | 738325130 | 14280 | 14280 | 14280 | 14280 | 2 |
| 476 | 20230705 | 111400 | 738296570 | 14290 | 14290 | 14290 | 14290 | 1 |
| 477 | 20230705 | 111300 | 738282280 | 14290 | 14290 | 14290 | 14290 | 3 |
| 478 | 20230705 | 111200 | 738239410 | 14290 | 14300 | 14300 | 14290 | 223 |
| 479 | 20230705 | 111100 | 735052730 | 14300 | 14300 | 14300 | 14300 | 363 |
| 480 | 20230705 | 111000 | 729861830 | 14310 | 14300 | 14310 | 14300 | 110 |
| 481 | 20230705 | 110900 | 728288230 | 14310 | 14310 | 14310 | 14310 | 10 |
| 482 | 20230705 | 110800 | 728145130 | 14310 | 14310 | 14310 | 14310 | 76 |
| 483 | 20230705 | 110700 | 727057570 | 14330 | 14340 | 14340 | 14330 | 130 |
| 484 | 20230705 | 110600 | 725194660 | 14340 | 14350 | 14350 | 14340 | 193 |
| 485 | 20230705 | 110500 | 722426230 | 14290 | 14350 | 14350 | 14290 | 45 |
| 486 | 20230705 | 110400 | 721781770 | 14350 | 14340 | 14350 | 14340 | 43 |
| 487 | 20230705 | 110300 | 721165130 | 14340 | 14340 | 14340 | 14340 | 1 |
| 488 | 20230705 | 110200 | 721150790 | 14340 | 14280 | 14340 | 14280 | 1059 |
| 489 | 20230705 | 110100 | 706003740 | 14270 | 14270 | 14270 | 14270 | 0 |
| 490 | 20230705 | 110000 | 706003740 | 14270 | 14270 | 14280 | 14270 | 258 |
| 491 | 20230705 | 105900 | 702322070 | 14270 | 14280 | 14280 | 14270 | 7 |
| 492 | 20230705 | 105800 | 702222170 | 14280 | 14270 | 14280 | 14270 | 84 |
| 493 | 20230705 | 105700 | 701023450 | 14280 | 14280 | 14280 | 14280 | 1 |
| 494 | 20230705 | 105600 | 701009170 | 14280 | 14280 | 14280 | 14280 | 217 |
| 495 | 20230705 | 105500 | 697910410 | 14290 | 14300 | 14300 | 14280 | 667 |
| 496 | 20230705 | 105400 | 688376100 | 14330 | 14330 | 14330 | 14330 | 25 |
| 497 | 20230705 | 105300 | 688017850 | 14330 | 14360 | 14360 | 14330 | 512 |
| 498 | 20230705 | 105200 | 680669790 | 14370 | 14370 | 14370 | 14370 | 1 |
| 499 | 20230705 | 105100 | 680655420 | 14370 | 14360 | 14370 | 14360 | 81 |
| 500 | 20230705 | 105000 | 679492110 | 14360 | 14360 | 14360 | 14360 | 31 |
| 501 | 20230705 | 104900 | 679046950 | 14360 | 14360 | 14360 | 14360 | 0 |
| 502 | 20230705 | 104800 | 679046950 | 14360 | 14360 | 14360 | 14360 | 575 |
| 503 | 20230705 | 104700 | 670789950 | 14350 | 14350 | 14350 | 14350 | 200 |
| 504 | 20230705 | 104600 | 667919950 | 14350 | 14350 | 14350 | 14350 | 22 |
| 505 | 20230705 | 104500 | 667604250 | 14360 | 14360 | 14360 | 14360 | 1 |
| 506 | 20230705 | 104400 | 667589890 | 14350 | 14360 | 14360 | 14350 | 167 |
| 507 | 20230705 | 104300 | 665193430 | 14360 | 14350 | 14360 | 14350 | 170 |
| 508 | 20230705 | 104200 | 662753520 | 14350 | 14350 | 14350 | 14350 | 107 |
| 509 | 20230705 | 104100 | 661218070 | 14360 | 14360 | 14360 | 14360 | 30 |
| 510 | 20230705 | 104000 | 660787270 | 14360 | 14360 | 14360 | 14360 | 2 |
| 511 | 20230705 | 103900 | 660758550 | 14350 | 14360 | 14360 | 14350 | 506 |
| 512 | 20230705 | 103800 | 653493650 | 14360 | 14360 | 14360 | 14360 | 32 |
| 513 | 20230705 | 103700 | 653034130 | 14370 | 14390 | 14390 | 14370 | 625 |
| 514 | 20230705 | 103600 | 644051940 | 14390 | 14390 | 14390 | 14390 | 8 |
| 515 | 20230705 | 103500 | 643936820 | 14400 | 14390 | 14400 | 14390 | 183 |
| 516 | 20230705 | 103400 | 641302640 | 14400 | 14400 | 14400 | 14400 | 4 |
| 517 | 20230705 | 103300 | 641245040 | 14400 | 14410 | 14410 | 14400 | 206 |
| 518 | 20230705 | 103200 | 638278330 | 14410 | 14410 | 14410 | 14410 | 157 |
| 519 | 20230705 | 103100 | 636015960 | 14410 | 14410 | 14420 | 14410 | 222 |
| 520 | 20230705 | 103000 | 632816920 | 14410 | 14390 | 14410 | 14390 | 849 |
| 521 | 20230705 | 102900 | 620591570 | 14380 | 14370 | 14380 | 14370 | 251 |
| 522 | 20230705 | 102800 | 616982940 | 14370 | 14370 | 14370 | 14370 | 0 |
| 523 | 20230705 | 102700 | 616982940 | 14370 | 14370 | 14370 | 14360 | 62 |
| 524 | 20230705 | 102600 | 616092060 | 14370 | 14360 | 14370 | 14360 | 288 |
| 525 | 20230705 | 102500 | 611953890 | 14360 | 14370 | 14370 | 14360 | 22 |
| 526 | 20230705 | 102400 | 611637860 | 14360 | 14370 | 14370 | 14360 | 53 |
| 527 | 20230705 | 102300 | 610876770 | 14370 | 14360 | 14370 | 14360 | 49 |
| 528 | 20230705 | 102200 | 610172740 | 14360 | 14330 | 14360 | 14330 | 145 |
| 529 | 20230705 | 102100 | 608093540 | 14300 | 14360 | 14360 | 14300 | 2009 |
| 530 | 20230705 | 102000 | 579337270 | 14350 | 14340 | 14350 | 14340 | 75 |
| 531 | 20230705 | 101900 | 578261100 | 14320 | 14310 | 14340 | 14310 | 730 |
| 532 | 20230705 | 101800 | 567806140 | 14300 | 14310 | 14310 | 14300 | 339 |
| 533 | 20230705 | 101700 | 562956030 | 14300 | 14300 | 14300 | 14300 | 39 |
| 534 | 20230705 | 101600 | 562398330 | 14300 | 14290 | 14300 | 14290 | 440 |
| 535 | 20230705 | 101500 | 556106490 | 14290 | 14290 | 14290 | 14290 | 3 |
| 536 | 20230705 | 101400 | 556063620 | 14290 | 14300 | 14300 | 14290 | 95 |
| 537 | 20230705 | 101300 | 554705350 | 14300 | 14310 | 14310 | 14300 | 131 |
| 538 | 20230705 | 101200 | 552830920 | 14310 | 14280 | 14310 | 14280 | 369 |
| 539 | 20230705 | 101100 | 547560590 | 14280 | 14280 | 14280 | 14280 | 10 |
| 540 | 20230705 | 101000 | 547417790 | 14280 | 14290 | 14290 | 14280 | 149 |
| 541 | 20230705 | 100900 | 545289960 | 14280 | 14290 | 14310 | 14280 | 765 |
| 542 | 20230705 | 100800 | 534364280 | 14310 | 14300 | 14310 | 14290 | 296 |
| 543 | 20230705 | 100700 | 530132670 | 14290 | 14290 | 14300 | 14290 | 133 |
| 544 | 20230705 | 100600 | 528231890 | 14300 | 14310 | 14310 | 14300 | 83 |
| 545 | 20230705 | 100500 | 527044900 | 14310 | 14310 | 14310 | 14310 | 103 |
| 546 | 20230705 | 100400 | 525570970 | 14310 | 14290 | 14310 | 14290 | 849 |
| 547 | 20230705 | 100300 | 513432570 | 14280 | 14280 | 14280 | 14280 | 51 |
| 548 | 20230705 | 100200 | 512704290 | 14270 | 14270 | 14270 | 14270 | 3 |
| 549 | 20230705 | 100100 | 512661480 | 14280 | 14280 | 14280 | 14280 | 277 |
| 550 | 20230705 | 100000 | 508705920 | 14280 | 14250 | 14290 | 14250 | 141 |
| 551 | 20230705 | 095900 | 506695970 | 14240 | 14240 | 14240 | 14240 | 9 |
| 552 | 20230705 | 095800 | 506567810 | 14240 | 14250 | 14250 | 14240 | 41 |
| 553 | 20230705 | 095700 | 505983610 | 14260 | 14250 | 14260 | 14220 | 709 |
| 554 | 20230705 | 095600 | 495892820 | 14260 | 14260 | 14260 | 14260 | 306 |
| 555 | 20230705 | 095500 | 491529260 | 14260 | 14270 | 14270 | 14260 | 45 |
| 556 | 20230705 | 095400 | 490887460 | 14270 | 14290 | 14290 | 14260 | 31 |
| 557 | 20230705 | 095300 | 490444680 | 14280 | 14270 | 14280 | 14270 | 169 |
| 558 | 20230705 | 095200 | 488031660 | 14260 | 14230 | 14270 | 14230 | 339 |
| 559 | 20230705 | 095100 | 483207410 | 14230 | 14270 | 14270 | 14230 | 270 |
| 560 | 20230705 | 095000 | 479357940 | 14270 | 14270 | 14270 | 14270 | 48 |
| 561 | 20230705 | 094900 | 478672980 | 14270 | 14280 | 14290 | 14270 | 129 |
| 562 | 20230705 | 094800 | 476831190 | 14250 | 14220 | 14250 | 14220 | 994 |
| 563 | 20230705 | 094700 | 462684670 | 14230 | 14250 | 14250 | 14230 | 700 |
| 564 | 20230705 | 094600 | 452719430 | 14250 | 14260 | 14260 | 14250 | 1135 |
| 565 | 20230705 | 094500 | 436543480 | 14260 | 14260 | 14260 | 14260 | 39 |
| 566 | 20230705 | 094400 | 435987340 | 14260 | 14260 | 14260 | 14260 | 33 |
| 567 | 20230705 | 094300 | 435516760 | 14260 | 14280 | 14290 | 14250 | 160 |
| 568 | 20230705 | 094200 | 433231260 | 14280 | 14280 | 14280 | 14250 | 230 |
| 569 | 20230705 | 094100 | 429950200 | 14280 | 14280 | 14280 | 14280 | 123 |
| 570 | 20230705 | 094000 | 428193760 | 14280 | 14260 | 14280 | 14250 | 704 |
| 571 | 20230705 | 093900 | 418154650 | 14260 | 14250 | 14260 | 14250 | 509 |
| 572 | 20230705 | 093800 | 410900570 | 14260 | 14260 | 14270 | 14260 | 553 |
| 573 | 20230705 | 093700 | 403014760 | 14250 | 14250 | 14250 | 14250 | 0 |
| 574 | 20230705 | 093600 | 403014760 | 14250 | 14250 | 14260 | 14250 | 106 |
| 575 | 20230705 | 093500 | 401504230 | 14250 | 14260 | 14260 | 14250 | 444 |
| 576 | 20230705 | 093400 | 395177160 | 14260 | 14270 | 14270 | 14260 | 422 |
| 577 | 20230705 | 093300 | 389156790 | 14280 | 14270 | 14280 | 14270 | 83 |
| 578 | 20230705 | 093200 | 387972370 | 14270 | 14280 | 14280 | 14270 | 40 |
| 579 | 20230705 | 093100 | 387401560 | 14290 | 14260 | 14290 | 14260 | 831 |
| 580 | 20230705 | 093000 | 375547280 | 14260 | 14240 | 14260 | 14240 | 211 |
| 581 | 20230705 | 092900 | 372541770 | 14240 | 14240 | 14240 | 14240 | 25 |
| 582 | 20230705 | 092800 | 372185770 | 14230 | 14230 | 14230 | 14230 | 7 |
| 583 | 20230705 | 092700 | 372086160 | 14230 | 14230 | 14230 | 14220 | 109 |
| 584 | 20230705 | 092600 | 370535170 | 14230 | 14230 | 14230 | 14230 | 266 |
| 585 | 20230705 | 092500 | 366749990 | 14230 | 14220 | 14230 | 14220 | 302 |
| 586 | 20230705 | 092400 | 362453950 | 14220 | 14230 | 14230 | 14220 | 1066 |
| 587 | 20230705 | 092300 | 347285120 | 14220 | 14280 | 14280 | 14220 | 1226 |
| 588 | 20230705 | 092200 | 329839530 | 14280 | 14230 | 14280 | 14220 | 3089 |
| 589 | 20230705 | 092100 | 285855690 | 14230 | 14230 | 14230 | 14220 | 87 |
| 590 | 20230705 | 092000 | 284617730 | 14220 | 14250 | 14250 | 14210 | 3113 |
| 591 | 20230705 | 091900 | 240307330 | 14240 | 14280 | 14280 | 14240 | 404 |
| 592 | 20230705 | 091800 | 234549060 | 14280 | 14270 | 14280 | 14260 | 1216 |
| 593 | 20230705 | 091700 | 217197360 | 14330 | 14250 | 14330 | 14250 | 868 |
| 594 | 20230705 | 091600 | 204812390 | 14350 | 14230 | 14350 | 14220 | 1701 |
| 595 | 20230705 | 091500 | 180604050 | 14230 | 14280 | 14280 | 14230 | 225 |
| 596 | 20230705 | 091400 | 177397400 | 14290 | 14310 | 14310 | 14290 | 244 |
| 597 | 20230705 | 091300 | 173908610 | 14320 | 14330 | 14330 | 14310 | 181 |
| 598 | 20230705 | 091200 | 171316650 | 14340 | 14350 | 14350 | 14310 | 693 |
| 599 | 20230705 | 091100 | 161391830 | 14350 | 14430 | 14440 | 14350 | 1343 |
| 600 | 20230705 | 091000 | 142061910 | 14430 | 14420 | 14430 | 14420 | 16 |
| 601 | 20230705 | 090900 | 141831080 | 14420 | 14420 | 14420 | 14420 | 251 |
| 602 | 20230705 | 090800 | 138211660 | 14420 | 14450 | 14450 | 14420 | 58 |
| 603 | 20230705 | 090700 | 137374370 | 14450 | 14390 | 14450 | 14390 | 283 |
| 604 | 20230705 | 090600 | 133294540 | 14400 | 14400 | 14400 | 14400 | 104 |
| 605 | 20230705 | 090500 | 131796940 | 14460 | 14410 | 14490 | 14410 | 1405 |
| 606 | 20230705 | 090400 | 111499980 | 14400 | 14390 | 14400 | 14380 | 1492 |
| 607 | 20230705 | 090300 | 90042590 | 14390 | 14380 | 14400 | 14380 | 239 |
| 608 | 20230705 | 090200 | 86603530 | 14440 | 14380 | 14440 | 14380 | 2171 |
| 609 | 20230705 | 090100 | 55349230 | 14380 | 14230 | 14380 | 14230 | 1809 |
| 610 | 20230705 | 090000 | 29416420 | 14230 | 14190 | 14230 | 14170 | 2073 |