33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 3 | 20230705 | 193000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20230705 | 192900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20230705 | 192800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20230705 | 192700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20230705 | 192600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20230705 | 192500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20230705 | 192400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20230705 | 192300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20230705 | 192200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20230705 | 192100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20230705 | 192000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20230705 | 191900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20230705 | 191800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20230705 | 191700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20230705 | 191600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20230705 | 191500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20230705 | 191400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20230705 | 191300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20230705 | 191200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20230705 | 191100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20230705 | 191000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20230705 | 190900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20230705 | 190800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20230705 | 190700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20230705 | 190600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20230705 | 190500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20230705 | 190400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20230705 | 190300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20230705 | 190200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20230705 | 190100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 33 | 20230705 | 190000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20230705 | 185900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20230705 | 185800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20230705 | 185700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20230705 | 185600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20230705 | 185500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20230705 | 185400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20230705 | 185300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20230705 | 185200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20230705 | 185100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20230705 | 185000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20230705 | 184900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20230705 | 184800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20230705 | 184700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20230705 | 184600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20230705 | 184500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20230705 | 184400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20230705 | 184300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20230705 | 184200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20230705 | 184100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20230705 | 184000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20230705 | 183900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20230705 | 183800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20230705 | 183700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20230705 | 183600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20230705 | 183500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20230705 | 183400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20230705 | 183300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20230705 | 183200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20230705 | 183100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 63 | 20230705 | 183000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20230705 | 182900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20230705 | 182800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20230705 | 182700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20230705 | 182600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20230705 | 182500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20230705 | 182400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20230705 | 182300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20230705 | 182200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20230705 | 182100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20230705 | 182000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20230705 | 181900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20230705 | 181800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20230705 | 181700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20230705 | 181600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20230705 | 181500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20230705 | 181400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20230705 | 181300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20230705 | 181200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20230705 | 181100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20230705 | 181000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20230705 | 180900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20230705 | 180800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20230705 | 180700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20230705 | 180600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20230705 | 180500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20230705 | 180400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20230705 | 180300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20230705 | 180200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20230705 | 180100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 93 | 20230705 | 180000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20230705 | 175900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20230705 | 175800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20230705 | 175700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20230705 | 175600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20230705 | 175500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20230705 | 175400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20230705 | 175300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20230705 | 175200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20230705 | 175100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20230705 | 175000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20230705 | 174900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20230705 | 174800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20230705 | 174700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20230705 | 174600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20230705 | 174500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20230705 | 174400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20230705 | 174300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20230705 | 174200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20230705 | 174100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20230705 | 174000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20230705 | 173900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20230705 | 173800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20230705 | 173700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20230705 | 173600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20230705 | 173500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20230705 | 173400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20230705 | 173300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20230705 | 173200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20230705 | 173100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 123 | 20230705 | 173000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20230705 | 172900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20230705 | 172800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20230705 | 172700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20230705 | 172600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20230705 | 172500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20230705 | 172400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20230705 | 172300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20230705 | 172200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20230705 | 172100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20230705 | 172000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20230705 | 171900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20230705 | 171800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20230705 | 171700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20230705 | 171600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20230705 | 171500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20230705 | 171400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20230705 | 171300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20230705 | 171200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20230705 | 171100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20230705 | 171000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20230705 | 170900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20230705 | 170800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20230705 | 170700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20230705 | 170600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20230705 | 170500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20230705 | 170400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20230705 | 170300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20230705 | 170200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20230705 | 170100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 153 | 20230705 | 170000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20230705 | 165900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20230705 | 165800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20230705 | 165700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20230705 | 165600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20230705 | 165500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20230705 | 165400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20230705 | 165300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20230705 | 165200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20230705 | 165100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20230705 | 165000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20230705 | 164900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20230705 | 164800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20230705 | 164700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20230705 | 164600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20230705 | 164500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20230705 | 164400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20230705 | 164300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20230705 | 164200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20230705 | 164100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20230705 | 164000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20230705 | 163900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20230705 | 163800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20230705 | 163700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20230705 | 163600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20230705 | 163500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20230705 | 163400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20230705 | 163300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20230705 | 163200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20230705 | 163100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 183 | 20230705 | 163000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20230705 | 162900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20230705 | 162800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20230705 | 162700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20230705 | 162600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20230705 | 162500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20230705 | 162400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20230705 | 162300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20230705 | 162200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20230705 | 162100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20230705 | 162000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20230705 | 161900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20230705 | 161800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20230705 | 161700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20230705 | 161600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20230705 | 161500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20230705 | 161400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20230705 | 161300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20230705 | 161200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20230705 | 161100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20230705 | 161000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20230705 | 160900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20230705 | 160800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20230705 | 160700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20230705 | 160600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20230705 | 160500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20230705 | 160400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20230705 | 160300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20230705 | 160200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20230705 | 160100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 213 | 20230705 | 160000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20230705 | 155900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 215 | 20230705 | 155800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 216 | 20230705 | 155700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 217 | 20230705 | 155600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 218 | 20230705 | 155500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 219 | 20230705 | 155400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 220 | 20230705 | 155300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 221 | 20230705 | 155200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 222 | 20230705 | 155100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 223 | 20230705 | 155000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 224 | 20230705 | 154900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 225 | 20230705 | 154800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 226 | 20230705 | 154700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 227 | 20230705 | 154600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 228 | 20230705 | 154500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 229 | 20230705 | 154400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 230 | 20230705 | 154300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 231 | 20230705 | 154200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 232 | 20230705 | 154100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 233 | 20230705 | 154000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 234 | 20230705 | 153900 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 235 | 20230705 | 153800 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 236 | 20230705 | 153700 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 237 | 20230705 | 153600 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 238 | 20230705 | 153500 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 239 | 20230705 | 153400 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 240 | 20230705 | 153300 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 241 | 20230705 | 153200 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 0 |
| 242 | 20230705 | 153100 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 243 | 20230705 | 153000 | 3021462290 | 13560 | 13560 | 13560 | 13560 | 4580 |
| 244 | 20230705 | 152900 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 245 | 20230705 | 152800 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 246 | 20230705 | 152700 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 247 | 20230705 | 152600 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 248 | 20230705 | 152500 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 249 | 20230705 | 152400 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 250 | 20230705 | 152300 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 251 | 20230705 | 152200 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 252 | 20230705 | 152100 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 253 | 20230705 | 152000 | 2959357490 | 13580 | 13580 | 13580 | 13580 | 0 |
| 254 | 20230705 | 151900 | 2959357490 | 13580 | 13590 | 13590 | 13580 | 842 |
| 255 | 20230705 | 151800 | 2947921710 | 13590 | 13590 | 13590 | 13590 | 189 |
| 256 | 20230705 | 151700 | 2945353200 | 13590 | 13590 | 13590 | 13590 | 40 |
| 257 | 20230705 | 151600 | 2944809600 | 13590 | 13600 | 13600 | 13590 | 51 |
| 258 | 20230705 | 151500 | 2944116010 | 13600 | 13610 | 13620 | 13590 | 663 |
| 259 | 20230705 | 151400 | 2935098560 | 13600 | 13610 | 13620 | 13600 | 843 |
| 260 | 20230705 | 151300 | 2923628390 | 13610 | 13600 | 13610 | 13600 | 512 |
| 261 | 20230705 | 151200 | 2916661170 | 13610 | 13600 | 13610 | 13600 | 360 |
| 262 | 20230705 | 151100 | 2911763780 | 13610 | 13590 | 13610 | 13590 | 603 |
| 263 | 20230705 | 151000 | 2903560050 | 13590 | 13540 | 13590 | 13540 | 343 |
| 264 | 20230705 | 150900 | 2898906470 | 13540 | 13540 | 13540 | 13540 | 23 |
| 265 | 20230705 | 150800 | 2898595050 | 13540 | 13550 | 13550 | 13530 | 569 |
| 266 | 20230705 | 150700 | 2890890270 | 13550 | 13550 | 13550 | 13550 | 81 |
| 267 | 20230705 | 150600 | 2889792720 | 13540 | 13540 | 13540 | 13540 | 30 |
| 268 | 20230705 | 150500 | 2889386520 | 13530 | 13530 | 13530 | 13520 | 3536 |
| 269 | 20230705 | 150400 | 2841547810 | 13530 | 13530 | 13530 | 13520 | 7438 |
| 270 | 20230705 | 150300 | 2740914120 | 13520 | 13550 | 13560 | 13520 | 1645 |
| 271 | 20230705 | 150200 | 2718652840 | 13560 | 13570 | 13570 | 13560 | 185 |
| 272 | 20230705 | 150100 | 2716144110 | 13570 | 13590 | 13610 | 13550 | 6477 |
| 273 | 20230705 | 150000 | 2628268800 | 13590 | 13590 | 13600 | 13590 | 138 |
| 274 | 20230705 | 145900 | 2626392860 | 13590 | 13590 | 13600 | 13580 | 501 |
| 275 | 20230705 | 145800 | 2619583000 | 13580 | 13600 | 13600 | 13580 | 100 |
| 276 | 20230705 | 145700 | 2618224000 | 13580 | 13600 | 13600 | 13580 | 1525 |
| 277 | 20230705 | 145600 | 2597508460 | 13590 | 13590 | 13600 | 13590 | 107 |
| 278 | 20230705 | 145500 | 2596054320 | 13600 | 13590 | 13600 | 13590 | 1395 |
| 279 | 20230705 | 145400 | 2577090660 | 13600 | 13620 | 13620 | 13600 | 3311 |
| 280 | 20230705 | 145300 | 2532049400 | 13620 | 13620 | 13620 | 13620 | 124 |
| 281 | 20230705 | 145200 | 2530360520 | 13650 | 13630 | 13650 | 13620 | 1389 |
| 282 | 20230705 | 145100 | 2511409090 | 13620 | 13620 | 13630 | 13620 | 222 |
| 283 | 20230705 | 145000 | 2508384240 | 13630 | 13610 | 13630 | 13610 | 428 |
| 284 | 20230705 | 144900 | 2502556100 | 13620 | 13610 | 13620 | 13610 | 180 |
| 285 | 20230705 | 144800 | 2500106270 | 13620 | 13610 | 13620 | 13610 | 116 |
| 286 | 20230705 | 144700 | 2498527010 | 13610 | 13610 | 13610 | 13610 | 132 |
| 287 | 20230705 | 144600 | 2496730490 | 13610 | 13610 | 13620 | 13610 | 465 |
| 288 | 20230705 | 144500 | 2490401800 | 13610 | 13610 | 13620 | 13600 | 778 |
| 289 | 20230705 | 144400 | 2479815430 | 13620 | 13610 | 13620 | 13610 | 479 |
| 290 | 20230705 | 144300 | 2473295200 | 13610 | 13640 | 13640 | 13610 | 3790 |
| 291 | 20230705 | 144200 | 2421662330 | 13640 | 13660 | 13660 | 13630 | 3846 |
| 292 | 20230705 | 144100 | 2369181680 | 13650 | 13650 | 13660 | 13650 | 545 |
| 293 | 20230705 | 144000 | 2361740780 | 13650 | 13650 | 13650 | 13650 | 800 |
| 294 | 20230705 | 143900 | 2350820780 | 13650 | 13660 | 13660 | 13650 | 217 |
| 295 | 20230705 | 143800 | 2347858460 | 13660 | 13660 | 13660 | 13650 | 40 |
| 296 | 20230705 | 143700 | 2347312370 | 13660 | 13660 | 13680 | 13660 | 388 |
| 297 | 20230705 | 143600 | 2342012150 | 13660 | 13660 | 13660 | 13660 | 32 |
| 298 | 20230705 | 143500 | 2341575030 | 13650 | 13650 | 13670 | 13650 | 163 |
| 299 | 20230705 | 143400 | 2339349080 | 13660 | 13660 | 13660 | 13650 | 588 |
| 300 | 20230705 | 143300 | 2331317310 | 13660 | 13660 | 13660 | 13660 | 79 |
| 301 | 20230705 | 143200 | 2330238170 | 13660 | 13660 | 13660 | 13660 | 119 |
| 302 | 20230705 | 143100 | 2328612630 | 13660 | 13660 | 13670 | 13660 | 842 |
| 303 | 20230705 | 143000 | 2317110810 | 13670 | 13670 | 13670 | 13670 | 3 |
| 304 | 20230705 | 142900 | 2317069800 | 13660 | 13660 | 13720 | 13660 | 1668 |
| 305 | 20230705 | 142800 | 2294190270 | 13660 | 13660 | 13700 | 13660 | 1099 |
| 306 | 20230705 | 142700 | 2279137930 | 13700 | 13670 | 13700 | 13660 | 73 |
| 307 | 20230705 | 142600 | 2278140210 | 13670 | 13670 | 13670 | 13660 | 126 |
| 308 | 20230705 | 142500 | 2276418100 | 13670 | 13670 | 13670 | 13660 | 112 |
| 309 | 20230705 | 142400 | 2274888060 | 13660 | 13660 | 13660 | 13660 | 51 |
| 310 | 20230705 | 142300 | 2274191400 | 13660 | 13660 | 13670 | 13660 | 103 |
| 311 | 20230705 | 142200 | 2272784330 | 13660 | 13670 | 13670 | 13660 | 163 |
| 312 | 20230705 | 142100 | 2270556240 | 13660 | 13660 | 13660 | 13660 | 134 |
| 313 | 20230705 | 142000 | 2268725800 | 13670 | 13680 | 13680 | 13670 | 3091 |
| 314 | 20230705 | 141900 | 2226451880 | 13680 | 13690 | 13690 | 13680 | 1245 |
| 315 | 20230705 | 141800 | 2209408140 | 13690 | 13690 | 13690 | 13690 | 166 |
| 316 | 20230705 | 141700 | 2207135600 | 13690 | 13700 | 13720 | 13690 | 1492 |
| 317 | 20230705 | 141600 | 2186694730 | 13700 | 13700 | 13700 | 13700 | 95 |
| 318 | 20230705 | 141500 | 2185393230 | 13700 | 13720 | 13720 | 13700 | 3569 |
| 319 | 20230705 | 141400 | 2136465520 | 13720 | 13730 | 13730 | 13720 | 55 |
| 320 | 20230705 | 141300 | 2135710910 | 13720 | 13720 | 13730 | 13720 | 82 |
| 321 | 20230705 | 141200 | 2134585860 | 13720 | 13720 | 13720 | 13720 | 36 |
| 322 | 20230705 | 141100 | 2134091940 | 13720 | 13720 | 13720 | 13720 | 95 |
| 323 | 20230705 | 141000 | 2132788540 | 13720 | 13720 | 13720 | 13720 | 63 |
| 324 | 20230705 | 140900 | 2131924180 | 13720 | 13720 | 13730 | 13720 | 314 |
| 325 | 20230705 | 140800 | 2127613490 | 13720 | 13730 | 13730 | 13720 | 87 |
| 326 | 20230705 | 140700 | 2126419780 | 13730 | 13720 | 13730 | 13720 | 474 |
| 327 | 20230705 | 140600 | 2119911990 | 13720 | 13720 | 13720 | 13720 | 37 |
| 328 | 20230705 | 140500 | 2119404350 | 13720 | 13730 | 13730 | 13720 | 59 |
| 329 | 20230705 | 140400 | 2118594640 | 13720 | 13730 | 13730 | 13720 | 742 |
| 330 | 20230705 | 140300 | 2108413400 | 13720 | 13720 | 13720 | 13720 | 31 |
| 331 | 20230705 | 140200 | 2107988080 | 13720 | 13730 | 13730 | 13720 | 154 |
| 332 | 20230705 | 140100 | 2105874210 | 13730 | 13710 | 13730 | 13710 | 207 |
| 333 | 20230705 | 140000 | 2103033850 | 13710 | 13700 | 13710 | 13700 | 27 |
| 334 | 20230705 | 135900 | 2102663910 | 13700 | 13700 | 13700 | 13700 | 309 |
| 335 | 20230705 | 135800 | 2098430610 | 13700 | 13700 | 13700 | 13700 | 76 |
| 336 | 20230705 | 135700 | 2097389410 | 13710 | 13710 | 13710 | 13710 | 75 |
| 337 | 20230705 | 135600 | 2096361160 | 13710 | 13710 | 13710 | 13710 | 31 |
| 338 | 20230705 | 135500 | 2095936150 | 13730 | 13700 | 13730 | 13700 | 74 |
| 339 | 20230705 | 135400 | 2094921850 | 13700 | 13700 | 13700 | 13700 | 69 |
| 340 | 20230705 | 135300 | 2093976550 | 13700 | 13700 | 13700 | 13700 | 52 |
| 341 | 20230705 | 135200 | 2093264150 | 13700 | 13690 | 13700 | 13690 | 48 |
| 342 | 20230705 | 135100 | 2092606860 | 13700 | 13700 | 13700 | 13690 | 64 |
| 343 | 20230705 | 135000 | 2091730090 | 13700 | 13720 | 13720 | 13700 | 163 |
| 344 | 20230705 | 134900 | 2089496690 | 13700 | 13700 | 13700 | 13700 | 186 |
| 345 | 20230705 | 134800 | 2086948490 | 13680 | 13680 | 13680 | 13680 | 50 |
| 346 | 20230705 | 134700 | 2086264490 | 13680 | 13680 | 13690 | 13680 | 598 |
| 347 | 20230705 | 134600 | 2078083350 | 13680 | 13680 | 13690 | 13680 | 780 |
| 348 | 20230705 | 134500 | 2067412450 | 13700 | 13680 | 13700 | 13680 | 68 |
| 349 | 20230705 | 134400 | 2066481470 | 13690 | 13690 | 13690 | 13680 | 106 |
| 350 | 20230705 | 134300 | 2065030820 | 13680 | 13700 | 13700 | 13680 | 627 |
| 351 | 20230705 | 134200 | 2056447360 | 13690 | 13690 | 13690 | 13690 | 265 |
| 352 | 20230705 | 134100 | 2052819510 | 13690 | 13690 | 13690 | 13690 | 164 |
| 353 | 20230705 | 134000 | 2050574350 | 13690 | 13690 | 13690 | 13690 | 107 |
| 354 | 20230705 | 133900 | 2049109520 | 13680 | 13690 | 13690 | 13680 | 606 |
| 355 | 20230705 | 133800 | 2040813690 | 13690 | 13700 | 13700 | 13690 | 33 |
| 356 | 20230705 | 133700 | 2040361910 | 13690 | 13690 | 13730 | 13690 | 82 |
| 357 | 20230705 | 133600 | 2039239250 | 13690 | 13690 | 13690 | 13690 | 52 |
| 358 | 20230705 | 133500 | 2038527370 | 13690 | 13680 | 13690 | 13680 | 72 |
| 359 | 20230705 | 133400 | 2037541700 | 13690 | 13690 | 13690 | 13680 | 185 |
| 360 | 20230705 | 133300 | 2035010590 | 13680 | 13710 | 13710 | 13680 | 3046 |
| 361 | 20230705 | 133200 | 1993314880 | 13700 | 13700 | 13700 | 13700 | 54 |
| 362 | 20230705 | 133100 | 1992575080 | 13710 | 13700 | 13710 | 13700 | 153 |
| 363 | 20230705 | 133000 | 1990478910 | 13700 | 13700 | 13700 | 13700 | 51 |
| 364 | 20230705 | 132900 | 1989780210 | 13700 | 13700 | 13700 | 13700 | 188 |
| 365 | 20230705 | 132800 | 1987204610 | 13710 | 13700 | 13710 | 13700 | 6 |
| 366 | 20230705 | 132700 | 1987122400 | 13700 | 13700 | 13700 | 13700 | 85 |
| 367 | 20230705 | 132600 | 1985957900 | 13700 | 13700 | 13700 | 13700 | 81 |
| 368 | 20230705 | 132500 | 1984848200 | 13700 | 13700 | 13700 | 13700 | 50 |
| 369 | 20230705 | 132400 | 1984163200 | 13700 | 13700 | 13730 | 13700 | 262 |
| 370 | 20230705 | 132300 | 1980567800 | 13700 | 13710 | 13710 | 13700 | 171 |
| 371 | 20230705 | 132200 | 1978224130 | 13700 | 13700 | 13700 | 13690 | 67 |
| 372 | 20230705 | 132100 | 1977306630 | 13690 | 13690 | 13690 | 13690 | 31 |
| 373 | 20230705 | 132000 | 1976882240 | 13690 | 13690 | 13690 | 13690 | 815 |
| 374 | 20230705 | 131900 | 1965724890 | 13690 | 13690 | 13690 | 13690 | 101 |
| 375 | 20230705 | 131800 | 1964342200 | 13690 | 13700 | 13700 | 13690 | 1585 |
| 376 | 20230705 | 131700 | 1942628240 | 13700 | 13700 | 13700 | 13700 | 32 |
| 377 | 20230705 | 131600 | 1942189840 | 13700 | 13710 | 13710 | 13700 | 3935 |
| 378 | 20230705 | 131500 | 1888266530 | 13710 | 13720 | 13720 | 13710 | 229 |
| 379 | 20230705 | 131400 | 1885125640 | 13720 | 13720 | 13720 | 13720 | 1 |
| 380 | 20230705 | 131300 | 1885111920 | 13710 | 13710 | 13710 | 13710 | 95 |
| 381 | 20230705 | 131200 | 1883809470 | 13710 | 13710 | 13710 | 13710 | 32 |
| 382 | 20230705 | 131100 | 1883370750 | 13710 | 13710 | 13710 | 13710 | 200 |
| 383 | 20230705 | 131000 | 1880628750 | 13720 | 13720 | 13720 | 13720 | 15 |
| 384 | 20230705 | 130900 | 1880422950 | 13710 | 13710 | 13710 | 13710 | 79 |
| 385 | 20230705 | 130800 | 1879339860 | 13710 | 13710 | 13710 | 13700 | 110 |
| 386 | 20230705 | 130700 | 1877831980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 387 | 20230705 | 130600 | 1877831980 | 13710 | 13710 | 13710 | 13710 | 57 |
| 388 | 20230705 | 130500 | 1877050510 | 13700 | 13700 | 13700 | 13700 | 0 |
| 389 | 20230705 | 130400 | 1877050510 | 13700 | 13700 | 13700 | 13700 | 21 |
| 390 | 20230705 | 130300 | 1876762810 | 13700 | 13700 | 13700 | 13700 | 0 |
| 391 | 20230705 | 130200 | 1876762810 | 13700 | 13700 | 13700 | 13700 | 52 |
| 392 | 20230705 | 130100 | 1876050410 | 13700 | 13700 | 13700 | 13700 | 20 |
| 393 | 20230705 | 130000 | 1875776410 | 13700 | 13730 | 13730 | 13700 | 261 |
| 394 | 20230705 | 125900 | 1872200680 | 13700 | 13700 | 13700 | 13700 | 304 |
| 395 | 20230705 | 125800 | 1868035880 | 13700 | 13710 | 13710 | 13700 | 21 |
| 396 | 20230705 | 125700 | 1867748160 | 13730 | 13720 | 13730 | 13700 | 121 |
| 397 | 20230705 | 125600 | 1866089720 | 13720 | 13710 | 13720 | 13710 | 64 |
| 398 | 20230705 | 125500 | 1865212180 | 13710 | 13700 | 13720 | 13700 | 26 |
| 399 | 20230705 | 125400 | 1864855640 | 13710 | 13710 | 13720 | 13710 | 53 |
| 400 | 20230705 | 125300 | 1864128980 | 13700 | 13710 | 13710 | 13700 | 16 |
| 401 | 20230705 | 125200 | 1863909660 | 13710 | 13700 | 13710 | 13700 | 62 |
| 402 | 20230705 | 125100 | 1863060160 | 13710 | 13710 | 13710 | 13710 | 1 |
| 403 | 20230705 | 125000 | 1863046450 | 13710 | 13710 | 13710 | 13700 | 99 |
| 404 | 20230705 | 124900 | 1861689380 | 13710 | 13720 | 13720 | 13710 | 164 |
| 405 | 20230705 | 124800 | 1859440300 | 13710 | 13710 | 13710 | 13710 | 15 |
| 406 | 20230705 | 124700 | 1859234650 | 13710 | 13710 | 13710 | 13710 | 5 |
| 407 | 20230705 | 124600 | 1859166100 | 13700 | 13700 | 13700 | 13700 | 1 |
| 408 | 20230705 | 124500 | 1859152400 | 13700 | 13700 | 13700 | 13700 | 124 |
| 409 | 20230705 | 124400 | 1857453600 | 13700 | 13700 | 13700 | 13700 | 100 |
| 410 | 20230705 | 124300 | 1856083600 | 13690 | 13710 | 13710 | 13690 | 818 |
| 411 | 20230705 | 124200 | 1844877720 | 13710 | 13710 | 13710 | 13710 | 49 |
| 412 | 20230705 | 124100 | 1844205930 | 13740 | 13710 | 13740 | 13710 | 151 |
| 413 | 20230705 | 124000 | 1842135690 | 13710 | 13720 | 13740 | 13710 | 55 |
| 414 | 20230705 | 123900 | 1841381240 | 13720 | 13710 | 13720 | 13710 | 165 |
| 415 | 20230705 | 123800 | 1839117450 | 13710 | 13710 | 13710 | 13710 | 224 |
| 416 | 20230705 | 123700 | 1836046410 | 13710 | 13710 | 13710 | 13710 | 133 |
| 417 | 20230705 | 123600 | 1834222980 | 13720 | 13690 | 13720 | 13690 | 106 |
| 418 | 20230705 | 123500 | 1832771750 | 13690 | 13690 | 13690 | 13690 | 686 |
| 419 | 20230705 | 123400 | 1823380410 | 13700 | 13700 | 13700 | 13700 | 70 |
| 420 | 20230705 | 123300 | 1822421410 | 13690 | 13710 | 13710 | 13690 | 121 |
| 421 | 20230705 | 123200 | 1820763930 | 13690 | 13690 | 13690 | 13690 | 36 |
| 422 | 20230705 | 123100 | 1820271090 | 13700 | 13700 | 13700 | 13690 | 63 |
| 423 | 20230705 | 123000 | 1819408320 | 13700 | 13710 | 13710 | 13700 | 515 |
| 424 | 20230705 | 122900 | 1812352810 | 13700 | 13700 | 13710 | 13700 | 362 |
| 425 | 20230705 | 122800 | 1807393380 | 13700 | 13700 | 13700 | 13700 | 47 |
| 426 | 20230705 | 122700 | 1806749480 | 13700 | 13700 | 13700 | 13700 | 270 |
| 427 | 20230705 | 122600 | 1803050480 | 13700 | 13700 | 13700 | 13700 | 22 |
| 428 | 20230705 | 122500 | 1802749080 | 13710 | 13700 | 13710 | 13700 | 1829 |
| 429 | 20230705 | 122400 | 1777691080 | 13710 | 13710 | 13710 | 13700 | 408 |
| 430 | 20230705 | 122300 | 1772101150 | 13730 | 13730 | 13730 | 13730 | 0 |
| 431 | 20230705 | 122200 | 1772101150 | 13730 | 13710 | 13730 | 13710 | 32 |
| 432 | 20230705 | 122100 | 1771662390 | 13710 | 13710 | 13710 | 13710 | 47 |
| 433 | 20230705 | 122000 | 1771018020 | 13700 | 13730 | 13730 | 13700 | 61 |
| 434 | 20230705 | 121900 | 1770182190 | 13710 | 13710 | 13710 | 13710 | 21 |
| 435 | 20230705 | 121800 | 1769894280 | 13710 | 13710 | 13710 | 13710 | 437 |
| 436 | 20230705 | 121700 | 1763903010 | 13710 | 13730 | 13730 | 13710 | 183 |
| 437 | 20230705 | 121600 | 1761390860 | 13710 | 13710 | 13710 | 13710 | 70 |
| 438 | 20230705 | 121500 | 1760431160 | 13710 | 13700 | 13710 | 13700 | 204 |
| 439 | 20230705 | 121400 | 1757634720 | 13700 | 13710 | 13710 | 13700 | 343 |
| 440 | 20230705 | 121300 | 1752932640 | 13710 | 13710 | 13710 | 13710 | 312 |
| 441 | 20230705 | 121200 | 1748655120 | 13740 | 13730 | 13740 | 13700 | 3605 |
| 442 | 20230705 | 121100 | 1699214560 | 13740 | 13760 | 13760 | 13740 | 5 |
| 443 | 20230705 | 121000 | 1699145820 | 13760 | 13760 | 13770 | 13760 | 99 |
| 444 | 20230705 | 120900 | 1697783570 | 13760 | 13750 | 13760 | 13750 | 37 |
| 445 | 20230705 | 120800 | 1697274770 | 13750 | 13730 | 13750 | 13730 | 34 |
| 446 | 20230705 | 120700 | 1696807830 | 13740 | 13740 | 13740 | 13740 | 42 |
| 447 | 20230705 | 120600 | 1696230750 | 13750 | 13730 | 13750 | 13730 | 31 |
| 448 | 20230705 | 120500 | 1695805000 | 13740 | 13740 | 13740 | 13740 | 80 |
| 449 | 20230705 | 120400 | 1694705800 | 13740 | 13740 | 13740 | 13740 | 8 |
| 450 | 20230705 | 120300 | 1694595880 | 13730 | 13740 | 13760 | 13730 | 42 |
| 451 | 20230705 | 120200 | 1694018760 | 13730 | 13730 | 13730 | 13730 | 40 |
| 452 | 20230705 | 120100 | 1693469560 | 13740 | 13730 | 13740 | 13730 | 72 |
| 453 | 20230705 | 120000 | 1692480990 | 13730 | 13730 | 13730 | 13730 | 6 |
| 454 | 20230705 | 115900 | 1692398610 | 13730 | 13720 | 13730 | 13720 | 61 |
| 455 | 20230705 | 115800 | 1691561300 | 13730 | 13730 | 13730 | 13730 | 362 |
| 456 | 20230705 | 115700 | 1686591040 | 13730 | 13730 | 13730 | 13730 | 36 |
| 457 | 20230705 | 115600 | 1686096760 | 13730 | 13740 | 13740 | 13730 | 22 |
| 458 | 20230705 | 115500 | 1685794680 | 13740 | 13740 | 13740 | 13740 | 1 |
| 459 | 20230705 | 115400 | 1685780940 | 13730 | 13740 | 13740 | 13730 | 276 |
| 460 | 20230705 | 115300 | 1681991350 | 13740 | 13740 | 13740 | 13740 | 10 |
| 461 | 20230705 | 115200 | 1681853950 | 13730 | 13730 | 13730 | 13730 | 19 |
| 462 | 20230705 | 115100 | 1681593080 | 13730 | 13730 | 13730 | 13730 | 0 |
| 463 | 20230705 | 115000 | 1681593080 | 13730 | 13730 | 13730 | 13730 | 0 |
| 464 | 20230705 | 114900 | 1681593080 | 13730 | 13750 | 13780 | 13730 | 43 |
| 465 | 20230705 | 114800 | 1681001810 | 13730 | 13730 | 13730 | 13730 | 60 |
| 466 | 20230705 | 114700 | 1680178010 | 13720 | 13720 | 13720 | 13720 | 68 |
| 467 | 20230705 | 114600 | 1679245050 | 13720 | 13720 | 13720 | 13720 | 411 |
| 468 | 20230705 | 114500 | 1673606130 | 13720 | 13730 | 13730 | 13720 | 183 |
| 469 | 20230705 | 114400 | 1671094730 | 13750 | 13730 | 13750 | 13730 | 40 |
| 470 | 20230705 | 114300 | 1670545040 | 13740 | 13750 | 13750 | 13740 | 48 |
| 471 | 20230705 | 114200 | 1669885270 | 13740 | 13730 | 13740 | 13730 | 25 |
| 472 | 20230705 | 114100 | 1669541970 | 13730 | 13730 | 13730 | 13730 | 18 |
| 473 | 20230705 | 114000 | 1669294830 | 13730 | 13730 | 13730 | 13720 | 58 |
| 474 | 20230705 | 113900 | 1668498710 | 13730 | 13740 | 13740 | 13730 | 56 |
| 475 | 20230705 | 113800 | 1667729320 | 13740 | 13720 | 13740 | 13720 | 44 |
| 476 | 20230705 | 113700 | 1667125170 | 13730 | 13730 | 13730 | 13730 | 33 |
| 477 | 20230705 | 113600 | 1666672080 | 13720 | 13720 | 13720 | 13720 | 0 |
| 478 | 20230705 | 113500 | 1666672080 | 13720 | 13720 | 13720 | 13720 | 24 |
| 479 | 20230705 | 113400 | 1666342800 | 13740 | 13710 | 13740 | 13710 | 202 |
| 480 | 20230705 | 113300 | 1663572780 | 13710 | 13710 | 13710 | 13710 | 49 |
| 481 | 20230705 | 113200 | 1662900990 | 13750 | 13710 | 13750 | 13710 | 252 |
| 482 | 20230705 | 113100 | 1659445670 | 13710 | 13730 | 13730 | 13710 | 1778 |
| 483 | 20230705 | 113000 | 1635058390 | 13740 | 13740 | 13740 | 13740 | 52 |
| 484 | 20230705 | 112900 | 1634343910 | 13750 | 13750 | 13750 | 13750 | 147 |
| 485 | 20230705 | 112800 | 1632322660 | 13750 | 13740 | 13750 | 13740 | 474 |
| 486 | 20230705 | 112700 | 1625806990 | 13740 | 13760 | 13760 | 13740 | 1110 |
| 487 | 20230705 | 112600 | 1610545310 | 13770 | 13780 | 13780 | 13760 | 129 |
| 488 | 20230705 | 112500 | 1608769800 | 13780 | 13780 | 13790 | 13780 | 54 |
| 489 | 20230705 | 112400 | 1608025430 | 13780 | 13760 | 13780 | 13760 | 62 |
| 490 | 20230705 | 112300 | 1607171450 | 13750 | 13750 | 13750 | 13750 | 150 |
| 491 | 20230705 | 112200 | 1605108950 | 13740 | 13740 | 13740 | 13740 | 0 |
| 492 | 20230705 | 112100 | 1605108950 | 13740 | 13740 | 13740 | 13740 | 32 |
| 493 | 20230705 | 112000 | 1604669270 | 13740 | 13740 | 13740 | 13740 | 0 |
| 494 | 20230705 | 111900 | 1604669270 | 13740 | 13750 | 13800 | 13740 | 798 |
| 495 | 20230705 | 111800 | 1593676850 | 13750 | 13750 | 13750 | 13750 | 14 |
| 496 | 20230705 | 111700 | 1593484350 | 13750 | 13730 | 13750 | 13730 | 27 |
| 497 | 20230705 | 111600 | 1593113620 | 13730 | 13720 | 13730 | 13720 | 235 |
| 498 | 20230705 | 111500 | 1589888390 | 13720 | 13730 | 13730 | 13720 | 260 |
| 499 | 20230705 | 111400 | 1586319580 | 13730 | 13750 | 13750 | 13730 | 427 |
| 500 | 20230705 | 111300 | 1580455280 | 13740 | 13740 | 13740 | 13740 | 53 |
| 501 | 20230705 | 111200 | 1579727060 | 13740 | 13740 | 13740 | 13730 | 33 |
| 502 | 20230705 | 111100 | 1579273850 | 13740 | 13740 | 13740 | 13730 | 45 |
| 503 | 20230705 | 111000 | 1578655560 | 13720 | 13720 | 13720 | 13720 | 498 |
| 504 | 20230705 | 110900 | 1571823000 | 13740 | 13740 | 13740 | 13740 | 1 |
| 505 | 20230705 | 110800 | 1571809260 | 13720 | 13720 | 13720 | 13720 | 5 |
| 506 | 20230705 | 110700 | 1571740660 | 13720 | 13730 | 13730 | 13710 | 2064 |
| 507 | 20230705 | 110600 | 1543420800 | 13730 | 13730 | 13740 | 13730 | 105 |
| 508 | 20230705 | 110500 | 1541979140 | 13730 | 13730 | 13730 | 13730 | 67 |
| 509 | 20230705 | 110400 | 1541059230 | 13740 | 13740 | 13740 | 13740 | 10 |
| 510 | 20230705 | 110300 | 1540921830 | 13740 | 13740 | 13740 | 13740 | 45 |
| 511 | 20230705 | 110200 | 1540303530 | 13740 | 13740 | 13750 | 13740 | 92 |
| 512 | 20230705 | 110100 | 1539039440 | 13740 | 13740 | 13740 | 13740 | 4 |
| 513 | 20230705 | 110000 | 1538984480 | 13730 | 13750 | 13750 | 13730 | 31 |
| 514 | 20230705 | 105900 | 1538558630 | 13730 | 13730 | 13730 | 13730 | 442 |
| 515 | 20230705 | 105800 | 1532489970 | 13730 | 13740 | 13740 | 13730 | 34 |
| 516 | 20230705 | 105700 | 1532023140 | 13740 | 13730 | 13740 | 13730 | 280 |
| 517 | 20230705 | 105600 | 1528177730 | 13730 | 13730 | 13730 | 13730 | 209 |
| 518 | 20230705 | 105500 | 1525308160 | 13730 | 13730 | 13730 | 13730 | 1 |
| 519 | 20230705 | 105400 | 1525294430 | 13720 | 13720 | 13720 | 13720 | 0 |
| 520 | 20230705 | 105300 | 1525294430 | 13720 | 13750 | 13760 | 13720 | 513 |
| 521 | 20230705 | 105200 | 1518249200 | 13730 | 13730 | 13730 | 13730 | 0 |
| 522 | 20230705 | 105100 | 1518249200 | 13730 | 13730 | 13730 | 13730 | 269 |
| 523 | 20230705 | 105000 | 1514555830 | 13730 | 13730 | 13760 | 13730 | 240 |
| 524 | 20230705 | 104900 | 1511260330 | 13730 | 13730 | 13760 | 13720 | 171 |
| 525 | 20230705 | 104800 | 1508911170 | 13720 | 13720 | 13720 | 13720 | 240 |
| 526 | 20230705 | 104700 | 1505618370 | 13720 | 13730 | 13730 | 13720 | 193 |
| 527 | 20230705 | 104600 | 1502970400 | 13730 | 13730 | 13730 | 13730 | 444 |
| 528 | 20230705 | 104500 | 1496874280 | 13730 | 13730 | 13730 | 13730 | 48 |
| 529 | 20230705 | 104400 | 1496215240 | 13730 | 13730 | 13740 | 13730 | 915 |
| 530 | 20230705 | 104300 | 1483652280 | 13730 | 13730 | 13730 | 13730 | 110 |
| 531 | 20230705 | 104200 | 1482141980 | 13730 | 13740 | 13740 | 13730 | 335 |
| 532 | 20230705 | 104100 | 1477542330 | 13730 | 13730 | 13730 | 13730 | 150 |
| 533 | 20230705 | 104000 | 1475482830 | 13750 | 13730 | 13750 | 13720 | 304 |
| 534 | 20230705 | 103900 | 1471303560 | 13720 | 13730 | 13730 | 13720 | 71 |
| 535 | 20230705 | 103800 | 1470328940 | 13720 | 13720 | 13720 | 13720 | 119 |
| 536 | 20230705 | 103700 | 1468696260 | 13720 | 13720 | 13720 | 13720 | 80 |
| 537 | 20230705 | 103600 | 1467598660 | 13720 | 13720 | 13720 | 13720 | 31 |
| 538 | 20230705 | 103500 | 1467173340 | 13720 | 13710 | 13720 | 13710 | 76 |
| 539 | 20230705 | 103400 | 1466131180 | 13720 | 13720 | 13720 | 13720 | 157 |
| 540 | 20230705 | 103300 | 1463977140 | 13720 | 13730 | 13730 | 13720 | 705 |
| 541 | 20230705 | 103200 | 1454302890 | 13730 | 13760 | 13760 | 13730 | 646 |
| 542 | 20230705 | 103100 | 1445421180 | 13750 | 13760 | 13760 | 13750 | 413 |
| 543 | 20230705 | 103000 | 1439740450 | 13770 | 13760 | 13770 | 13760 | 25 |
| 544 | 20230705 | 102900 | 1439396400 | 13770 | 13760 | 13780 | 13750 | 618 |
| 545 | 20230705 | 102800 | 1430894350 | 13760 | 13760 | 13770 | 13760 | 76 |
| 546 | 20230705 | 102700 | 1429848190 | 13750 | 13750 | 13760 | 13750 | 297 |
| 547 | 20230705 | 102600 | 1425764310 | 13740 | 13740 | 13740 | 13740 | 123 |
| 548 | 20230705 | 102500 | 1424074290 | 13720 | 13740 | 13740 | 13720 | 64 |
| 549 | 20230705 | 102400 | 1423196010 | 13720 | 13720 | 13720 | 13720 | 10 |
| 550 | 20230705 | 102300 | 1423058810 | 13710 | 13710 | 13720 | 13710 | 33 |
| 551 | 20230705 | 102200 | 1422606370 | 13710 | 13720 | 13720 | 13710 | 72 |
| 552 | 20230705 | 102100 | 1421619240 | 13710 | 13720 | 13720 | 13710 | 708 |
| 553 | 20230705 | 102000 | 1411912180 | 13710 | 13710 | 13710 | 13710 | 46 |
| 554 | 20230705 | 101900 | 1411281520 | 13750 | 13750 | 13750 | 13710 | 1155 |
| 555 | 20230705 | 101800 | 1395442850 | 13750 | 13750 | 13760 | 13750 | 117 |
| 556 | 20230705 | 101700 | 1393834050 | 13760 | 13730 | 13760 | 13700 | 2264 |
| 557 | 20230705 | 101600 | 1362798680 | 13720 | 13720 | 13720 | 13720 | 729 |
| 558 | 20230705 | 101500 | 1352796800 | 13730 | 13740 | 13740 | 13730 | 82 |
| 559 | 20230705 | 101400 | 1351670220 | 13720 | 13740 | 13740 | 13720 | 1206 |
| 560 | 20230705 | 101300 | 1335112380 | 13750 | 13760 | 13760 | 13750 | 1212 |
| 561 | 20230705 | 101200 | 1318446800 | 13750 | 13760 | 13760 | 13750 | 127 |
| 562 | 20230705 | 101100 | 1316700110 | 13750 | 13750 | 13750 | 13730 | 273 |
| 563 | 20230705 | 101000 | 1312948180 | 13730 | 13730 | 13730 | 13730 | 222 |
| 564 | 20230705 | 100900 | 1309900120 | 13730 | 13760 | 13760 | 13730 | 250 |
| 565 | 20230705 | 100800 | 1306460720 | 13720 | 13710 | 13720 | 13700 | 1441 |
| 566 | 20230705 | 100700 | 1286714040 | 13720 | 13720 | 13720 | 13700 | 637 |
| 567 | 20230705 | 100600 | 1277977550 | 13720 | 13700 | 13720 | 13670 | 721 |
| 568 | 20230705 | 100500 | 1268104380 | 13700 | 13720 | 13720 | 13670 | 3413 |
| 569 | 20230705 | 100400 | 1221383470 | 13720 | 13720 | 13730 | 13700 | 530 |
| 570 | 20230705 | 100300 | 1214110720 | 13730 | 13720 | 13730 | 13720 | 421 |
| 571 | 20230705 | 100200 | 1208334060 | 13720 | 13660 | 13720 | 13660 | 122 |
| 572 | 20230705 | 100100 | 1206661540 | 13650 | 13650 | 13670 | 13650 | 692 |
| 573 | 20230705 | 100000 | 1197214980 | 13680 | 13640 | 13700 | 13630 | 4986 |
| 574 | 20230705 | 095900 | 1129115800 | 13640 | 13670 | 13700 | 13640 | 4006 |
| 575 | 20230705 | 095800 | 1074414080 | 13700 | 13740 | 13740 | 13660 | 6035 |
| 576 | 20230705 | 095700 | 991714720 | 13740 | 13800 | 13800 | 13740 | 2627 |
| 577 | 20230705 | 095600 | 955572030 | 13800 | 13840 | 13840 | 13780 | 4341 |
| 578 | 20230705 | 095500 | 895642680 | 13830 | 13830 | 13850 | 13810 | 570 |
| 579 | 20230705 | 095400 | 887762610 | 13850 | 13820 | 13860 | 13820 | 555 |
| 580 | 20230705 | 095300 | 880091210 | 13820 | 13810 | 13830 | 13800 | 3110 |
| 581 | 20230705 | 095200 | 837133450 | 13800 | 13840 | 13840 | 13800 | 3493 |
| 582 | 20230705 | 095100 | 788869790 | 13840 | 13880 | 13880 | 13840 | 3579 |
| 583 | 20230705 | 095000 | 739299690 | 13880 | 13860 | 13930 | 13860 | 1332 |
| 584 | 20230705 | 094900 | 720804970 | 13860 | 13860 | 13860 | 13830 | 317 |
| 585 | 20230705 | 094800 | 716412890 | 13860 | 13950 | 13950 | 13830 | 3967 |
| 586 | 20230705 | 094700 | 661271530 | 13950 | 13940 | 13950 | 13940 | 1272 |
| 587 | 20230705 | 094600 | 643537230 | 13940 | 14030 | 14030 | 13940 | 5968 |
| 588 | 20230705 | 094500 | 560003900 | 14030 | 14030 | 14040 | 14020 | 640 |
| 589 | 20230705 | 094400 | 551030410 | 14030 | 14020 | 14030 | 14020 | 1027 |
| 590 | 20230705 | 094300 | 536626130 | 14020 | 14050 | 14060 | 14020 | 2088 |
| 591 | 20230705 | 094200 | 507320860 | 14040 | 14060 | 14060 | 14040 | 1468 |
| 592 | 20230705 | 094100 | 486684590 | 14060 | 14060 | 14060 | 14050 | 205 |
| 593 | 20230705 | 094000 | 483803280 | 14050 | 14060 | 14060 | 14050 | 444 |
| 594 | 20230705 | 093900 | 477561070 | 14050 | 14050 | 14070 | 14050 | 156 |
| 595 | 20230705 | 093800 | 475368220 | 14040 | 14070 | 14090 | 14040 | 1126 |
| 596 | 20230705 | 093700 | 459535810 | 14060 | 14070 | 14070 | 14060 | 305 |
| 597 | 20230705 | 093600 | 455247500 | 14070 | 14090 | 14090 | 14070 | 42 |
| 598 | 20230705 | 093500 | 454656260 | 14050 | 14040 | 14050 | 14040 | 250 |
| 599 | 20230705 | 093400 | 451146010 | 14040 | 14050 | 14050 | 14020 | 1356 |
| 600 | 20230705 | 093300 | 432119180 | 14050 | 14080 | 14090 | 14030 | 3047 |
| 601 | 20230705 | 093200 | 389298720 | 14100 | 14110 | 14110 | 14070 | 4839 |
| 602 | 20230705 | 093100 | 321072780 | 14120 | 14130 | 14130 | 14120 | 685 |
| 603 | 20230705 | 093000 | 311400560 | 14130 | 14120 | 14130 | 14110 | 846 |
| 604 | 20230705 | 092900 | 299460930 | 14120 | 14120 | 14130 | 14110 | 805 |
| 605 | 20230705 | 092800 | 288095190 | 14130 | 14160 | 14160 | 14120 | 1920 |
| 606 | 20230705 | 092700 | 260929640 | 14160 | 14190 | 14200 | 14160 | 2633 |
| 607 | 20230705 | 092600 | 223596980 | 14210 | 14210 | 14210 | 14200 | 801 |
| 608 | 20230705 | 092500 | 212221250 | 14210 | 14210 | 14210 | 14210 | 3 |
| 609 | 20230705 | 092400 | 212178620 | 14210 | 14210 | 14210 | 14210 | 8 |
| 610 | 20230705 | 092300 | 212064940 | 14210 | 14280 | 14280 | 14210 | 16 |
| 611 | 20230705 | 092200 | 211837380 | 14280 | 14190 | 14280 | 14190 | 81 |
| 612 | 20230705 | 092100 | 210687090 | 14190 | 14190 | 14190 | 14180 | 252 |
| 613 | 20230705 | 092000 | 207111710 | 14190 | 14190 | 14190 | 14180 | 86 |
| 614 | 20230705 | 091900 | 205891440 | 14190 | 14200 | 14200 | 14190 | 317 |
| 615 | 20230705 | 091800 | 201393110 | 14190 | 14180 | 14190 | 14180 | 272 |
| 616 | 20230705 | 091700 | 197533440 | 14190 | 14200 | 14200 | 14180 | 1706 |
| 617 | 20230705 | 091600 | 173332060 | 14190 | 14220 | 14220 | 14190 | 2308 |
| 618 | 20230705 | 091500 | 140570470 | 14230 | 14200 | 14230 | 14190 | 993 |
| 619 | 20230705 | 091400 | 126472800 | 14200 | 14260 | 14260 | 14200 | 3608 |
| 620 | 20230705 | 091300 | 75139720 | 14260 | 14260 | 14260 | 14260 | 0 |
| 621 | 20230705 | 091200 | 75139720 | 14260 | 14290 | 14290 | 14260 | 505 |
| 622 | 20230705 | 091100 | 67929420 | 14290 | 14290 | 14290 | 14290 | 0 |
| 623 | 20230705 | 091000 | 67929420 | 14290 | 14250 | 14310 | 14250 | 359 |
| 624 | 20230705 | 090900 | 62813530 | 14260 | 14250 | 14260 | 14250 | 26 |
| 625 | 20230705 | 090800 | 62443010 | 14250 | 14240 | 14260 | 14220 | 202 |
| 626 | 20230705 | 090700 | 59568970 | 14220 | 14200 | 14220 | 14200 | 799 |
| 627 | 20230705 | 090600 | 48215470 | 14200 | 14280 | 14280 | 14190 | 1241 |
| 628 | 20230705 | 090500 | 30547080 | 14280 | 14320 | 14320 | 14260 | 260 |
| 629 | 20230705 | 090400 | 26830550 | 14330 | 14320 | 14330 | 14320 | 58 |
| 630 | 20230705 | 090300 | 25999810 | 14350 | 14270 | 14350 | 14250 | 690 |
| 631 | 20230705 | 090200 | 16152610 | 14290 | 14290 | 14290 | 14290 | 127 |
| 632 | 20230705 | 090100 | 14337780 | 14280 | 14290 | 14290 | 14280 | 6 |
| 633 | 20230705 | 090000 | 14252070 | 14350 | 14320 | 14350 | 14300 | 996 |