30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 3 | 20230705 | 191200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20230705 | 191100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20230705 | 191000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20230705 | 190900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20230705 | 190800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20230705 | 190700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20230705 | 190600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20230705 | 190500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20230705 | 190400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20230705 | 190300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20230705 | 190200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20230705 | 190100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20230705 | 190000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20230705 | 185900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20230705 | 185800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20230705 | 185700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20230705 | 185600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20230705 | 185500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20230705 | 185400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20230705 | 185300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20230705 | 185200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20230705 | 185100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20230705 | 185000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20230705 | 184900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20230705 | 184800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20230705 | 184700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20230705 | 184600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20230705 | 184500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20230705 | 184400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20230705 | 184300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 33 | 20230705 | 184200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20230705 | 184100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20230705 | 184000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20230705 | 183900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20230705 | 183800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20230705 | 183700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20230705 | 183600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20230705 | 183500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20230705 | 183400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20230705 | 183300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20230705 | 183200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20230705 | 183100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20230705 | 183000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20230705 | 182900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20230705 | 182800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20230705 | 182700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20230705 | 182600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20230705 | 182500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20230705 | 182400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20230705 | 182300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20230705 | 182200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20230705 | 182100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20230705 | 182000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20230705 | 181900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20230705 | 181800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20230705 | 181700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20230705 | 181600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20230705 | 181500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20230705 | 181400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20230705 | 181300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 63 | 20230705 | 181200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20230705 | 181100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20230705 | 181000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20230705 | 180900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20230705 | 180800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20230705 | 180700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20230705 | 180600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20230705 | 180500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20230705 | 180400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20230705 | 180300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20230705 | 180200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20230705 | 180100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20230705 | 180000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20230705 | 175900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20230705 | 175800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20230705 | 175700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20230705 | 175600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20230705 | 175500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20230705 | 175400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20230705 | 175300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20230705 | 175200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20230705 | 175100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20230705 | 175000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20230705 | 174900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20230705 | 174800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20230705 | 174700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20230705 | 174600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20230705 | 174500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20230705 | 174400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20230705 | 174300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 93 | 20230705 | 174200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20230705 | 174100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20230705 | 174000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20230705 | 173900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20230705 | 173800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20230705 | 173700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20230705 | 173600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20230705 | 173500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20230705 | 173400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20230705 | 173300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20230705 | 173200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20230705 | 173100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20230705 | 173000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20230705 | 172900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20230705 | 172800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20230705 | 172700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20230705 | 172600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20230705 | 172500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20230705 | 172400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20230705 | 172300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20230705 | 172200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20230705 | 172100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20230705 | 172000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20230705 | 171900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20230705 | 171800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20230705 | 171700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20230705 | 171600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20230705 | 171500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20230705 | 171400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20230705 | 171300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 123 | 20230705 | 171200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20230705 | 171100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20230705 | 171000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20230705 | 170900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20230705 | 170800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20230705 | 170700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20230705 | 170600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20230705 | 170500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20230705 | 170400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20230705 | 170300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20230705 | 170200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20230705 | 170100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20230705 | 170000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20230705 | 165900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20230705 | 165800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20230705 | 165700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20230705 | 165600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20230705 | 165500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20230705 | 165400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20230705 | 165300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20230705 | 165200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20230705 | 165100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20230705 | 165000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20230705 | 164900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20230705 | 164800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20230705 | 164700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20230705 | 164600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20230705 | 164500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20230705 | 164400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20230705 | 164300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 153 | 20230705 | 164200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20230705 | 164100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20230705 | 164000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20230705 | 163900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20230705 | 163800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20230705 | 163700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20230705 | 163600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20230705 | 163500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20230705 | 163400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20230705 | 163300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20230705 | 163200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20230705 | 163100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20230705 | 163000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20230705 | 162900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20230705 | 162800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20230705 | 162700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20230705 | 162600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20230705 | 162500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20230705 | 162400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20230705 | 162300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20230705 | 162200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20230705 | 162100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20230705 | 162000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20230705 | 161900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20230705 | 161800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20230705 | 161700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20230705 | 161600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20230705 | 161500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20230705 | 161400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20230705 | 161300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 183 | 20230705 | 161200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20230705 | 161100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20230705 | 161000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20230705 | 160900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20230705 | 160800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20230705 | 160700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20230705 | 160600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20230705 | 160500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20230705 | 160400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20230705 | 160300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20230705 | 160200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20230705 | 160100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20230705 | 160000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 196 | 20230705 | 155900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 197 | 20230705 | 155800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 198 | 20230705 | 155700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 199 | 20230705 | 155600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 200 | 20230705 | 155500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 201 | 20230705 | 155400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 202 | 20230705 | 155300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 203 | 20230705 | 155200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 204 | 20230705 | 155100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 205 | 20230705 | 155000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 206 | 20230705 | 154900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 207 | 20230705 | 154800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 208 | 20230705 | 154700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 209 | 20230705 | 154600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 210 | 20230705 | 154500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 211 | 20230705 | 154400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 212 | 20230705 | 154300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 213 | 20230705 | 154200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 214 | 20230705 | 154100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 215 | 20230705 | 154000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 216 | 20230705 | 153900 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 217 | 20230705 | 153800 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 218 | 20230705 | 153700 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 219 | 20230705 | 153600 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 220 | 20230705 | 153500 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 221 | 20230705 | 153400 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20230705 | 153300 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20230705 | 153200 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 224 | 20230705 | 153100 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 225 | 20230705 | 153000 | 3810341490 | 8740 | 8740 | 8740 | 8740 | 5433 |
| 226 | 20230705 | 152900 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 227 | 20230705 | 152800 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 228 | 20230705 | 152700 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 229 | 20230705 | 152600 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 230 | 20230705 | 152500 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 231 | 20230705 | 152400 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 232 | 20230705 | 152300 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 233 | 20230705 | 152200 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 234 | 20230705 | 152100 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 235 | 20230705 | 152000 | 3762857070 | 8740 | 8740 | 8740 | 8740 | 0 |
| 236 | 20230705 | 151900 | 3762857070 | 8740 | 8740 | 8740 | 8730 | 603 |
| 237 | 20230705 | 151800 | 3757586870 | 8740 | 8730 | 8740 | 8720 | 1464 |
| 238 | 20230705 | 151700 | 3744812960 | 8720 | 8720 | 8730 | 8720 | 747 |
| 239 | 20230705 | 151600 | 3738296910 | 8730 | 8720 | 8730 | 8720 | 801 |
| 240 | 20230705 | 151500 | 3731310480 | 8720 | 8710 | 8720 | 8700 | 1708 |
| 241 | 20230705 | 151400 | 3716436350 | 8710 | 8710 | 8710 | 8710 | 670 |
| 242 | 20230705 | 151300 | 3710600650 | 8710 | 8710 | 8710 | 8710 | 264 |
| 243 | 20230705 | 151200 | 3708301210 | 8710 | 8700 | 8710 | 8670 | 3092 |
| 244 | 20230705 | 151100 | 3681400940 | 8700 | 8700 | 8700 | 8700 | 39 |
| 245 | 20230705 | 151000 | 3681061640 | 8700 | 8700 | 8700 | 8700 | 90 |
| 246 | 20230705 | 150900 | 3680278640 | 8670 | 8700 | 8710 | 8670 | 754 |
| 247 | 20230705 | 150800 | 3673730870 | 8700 | 8700 | 8700 | 8700 | 20 |
| 248 | 20230705 | 150700 | 3673556870 | 8700 | 8700 | 8700 | 8650 | 940 |
| 249 | 20230705 | 150600 | 3665419720 | 8700 | 8680 | 8700 | 8660 | 2171 |
| 250 | 20230705 | 150500 | 3646569390 | 8680 | 8680 | 8680 | 8680 | 471 |
| 251 | 20230705 | 150400 | 3642481110 | 8670 | 8680 | 8680 | 8670 | 826 |
| 252 | 20230705 | 150300 | 3635317500 | 8680 | 8670 | 8680 | 8670 | 201 |
| 253 | 20230705 | 150200 | 3633574820 | 8660 | 8660 | 8660 | 8660 | 200 |
| 254 | 20230705 | 150100 | 3631842820 | 8660 | 8650 | 8660 | 8630 | 2839 |
| 255 | 20230705 | 150000 | 3607337430 | 8640 | 8640 | 8640 | 8630 | 807 |
| 256 | 20230705 | 145900 | 3600367670 | 8630 | 8640 | 8650 | 8630 | 480 |
| 257 | 20230705 | 145800 | 3596224090 | 8640 | 8640 | 8640 | 8630 | 1338 |
| 258 | 20230705 | 145700 | 3584667260 | 8630 | 8650 | 8650 | 8630 | 2779 |
| 259 | 20230705 | 145600 | 3560646770 | 8650 | 8650 | 8650 | 8640 | 720 |
| 260 | 20230705 | 145500 | 3554425230 | 8640 | 8640 | 8650 | 8640 | 942 |
| 261 | 20230705 | 145400 | 3546286250 | 8640 | 8640 | 8650 | 8640 | 823 |
| 262 | 20230705 | 145300 | 3539175120 | 8630 | 8650 | 8650 | 8630 | 1014 |
| 263 | 20230705 | 145200 | 3530416190 | 8650 | 8640 | 8650 | 8630 | 1285 |
| 264 | 20230705 | 145100 | 3519316390 | 8640 | 8640 | 8640 | 8630 | 1488 |
| 265 | 20230705 | 145000 | 3506472220 | 8650 | 8650 | 8650 | 8630 | 2222 |
| 266 | 20230705 | 144900 | 3487274970 | 8660 | 8660 | 8670 | 8660 | 1046 |
| 267 | 20230705 | 144800 | 3478216310 | 8660 | 8660 | 8670 | 8650 | 717 |
| 268 | 20230705 | 144700 | 3472009060 | 8650 | 8650 | 8650 | 8640 | 989 |
| 269 | 20230705 | 144600 | 3463458760 | 8650 | 8640 | 8660 | 8640 | 876 |
| 270 | 20230705 | 144500 | 3455885720 | 8660 | 8650 | 8660 | 8640 | 3198 |
| 271 | 20230705 | 144400 | 3428227540 | 8650 | 8630 | 8650 | 8630 | 1422 |
| 272 | 20230705 | 144300 | 3415948350 | 8630 | 8630 | 8630 | 8610 | 5018 |
| 273 | 20230705 | 144200 | 3372665080 | 8620 | 8630 | 8650 | 8620 | 1446 |
| 274 | 20230705 | 144100 | 3360189100 | 8640 | 8650 | 8650 | 8620 | 1900 |
| 275 | 20230705 | 144000 | 3343789820 | 8650 | 8650 | 8650 | 8640 | 2008 |
| 276 | 20230705 | 143900 | 3326431870 | 8650 | 8660 | 8660 | 8650 | 4585 |
| 277 | 20230705 | 143800 | 3286769610 | 8660 | 8660 | 8670 | 8660 | 2920 |
| 278 | 20230705 | 143700 | 3261482200 | 8670 | 8680 | 8680 | 8670 | 3540 |
| 279 | 20230705 | 143600 | 3230788320 | 8690 | 8690 | 8690 | 8670 | 1304 |
| 280 | 20230705 | 143500 | 3219472540 | 8680 | 8680 | 8690 | 8680 | 1370 |
| 281 | 20230705 | 143400 | 3207579560 | 8680 | 8680 | 8690 | 8680 | 2595 |
| 282 | 20230705 | 143300 | 3185054650 | 8690 | 8690 | 8700 | 8680 | 762 |
| 283 | 20230705 | 143200 | 3178436800 | 8700 | 8690 | 8700 | 8680 | 1075 |
| 284 | 20230705 | 143100 | 3169101570 | 8690 | 8700 | 8700 | 8680 | 332 |
| 285 | 20230705 | 143000 | 3166219050 | 8680 | 8690 | 8700 | 8680 | 2448 |
| 286 | 20230705 | 142900 | 3144963770 | 8690 | 8690 | 8690 | 8680 | 812 |
| 287 | 20230705 | 142800 | 3137915200 | 8690 | 8700 | 8710 | 8690 | 684 |
| 288 | 20230705 | 142700 | 3131965390 | 8690 | 8690 | 8700 | 8680 | 1300 |
| 289 | 20230705 | 142600 | 3120670800 | 8690 | 8700 | 8700 | 8690 | 1131 |
| 290 | 20230705 | 142500 | 3110839570 | 8720 | 8700 | 8720 | 8690 | 1646 |
| 291 | 20230705 | 142400 | 3096521480 | 8680 | 8700 | 8700 | 8680 | 2575 |
| 292 | 20230705 | 142300 | 3074139530 | 8700 | 8700 | 8720 | 8700 | 1735 |
| 293 | 20230705 | 142200 | 3059041910 | 8710 | 8700 | 8730 | 8700 | 9518 |
| 294 | 20230705 | 142100 | 2976149460 | 8690 | 8700 | 8700 | 8690 | 1421 |
| 295 | 20230705 | 142000 | 2963796490 | 8700 | 8710 | 8710 | 8700 | 3021 |
| 296 | 20230705 | 141900 | 2937513630 | 8710 | 8700 | 8710 | 8700 | 2589 |
| 297 | 20230705 | 141800 | 2914987960 | 8710 | 8710 | 8710 | 8700 | 1728 |
| 298 | 20230705 | 141700 | 2899943540 | 8710 | 8720 | 8720 | 8700 | 3096 |
| 299 | 20230705 | 141600 | 2872970890 | 8730 | 8720 | 8730 | 8710 | 1879 |
| 300 | 20230705 | 141500 | 2856580740 | 8720 | 8720 | 8730 | 8720 | 1458 |
| 301 | 20230705 | 141400 | 2843866870 | 8730 | 8730 | 8750 | 8720 | 819 |
| 302 | 20230705 | 141300 | 2836719960 | 8730 | 8730 | 8750 | 8720 | 1797 |
| 303 | 20230705 | 141200 | 2821028290 | 8720 | 8740 | 8740 | 8720 | 2571 |
| 304 | 20230705 | 141100 | 2798598820 | 8740 | 8730 | 8750 | 8730 | 745 |
| 305 | 20230705 | 141000 | 2792094640 | 8730 | 8740 | 8750 | 8730 | 2551 |
| 306 | 20230705 | 140900 | 2769822880 | 8740 | 8740 | 8740 | 8730 | 2963 |
| 307 | 20230705 | 140800 | 2743955370 | 8740 | 8750 | 8750 | 8730 | 4659 |
| 308 | 20230705 | 140700 | 2703234630 | 8760 | 8760 | 8770 | 8750 | 379 |
| 309 | 20230705 | 140600 | 2699916680 | 8770 | 8770 | 8770 | 8750 | 1637 |
| 310 | 20230705 | 140500 | 2685584130 | 8770 | 8780 | 8780 | 8770 | 401 |
| 311 | 20230705 | 140400 | 2682064910 | 8780 | 8780 | 8780 | 8780 | 103 |
| 312 | 20230705 | 140300 | 2681160570 | 8780 | 8780 | 8780 | 8760 | 2697 |
| 313 | 20230705 | 140200 | 2657519530 | 8780 | 8790 | 8790 | 8770 | 164 |
| 314 | 20230705 | 140100 | 2656080490 | 8780 | 8800 | 8800 | 8780 | 261 |
| 315 | 20230705 | 140000 | 2653788330 | 8800 | 8800 | 8800 | 8800 | 119 |
| 316 | 20230705 | 135900 | 2652741130 | 8800 | 8800 | 8800 | 8800 | 90 |
| 317 | 20230705 | 135800 | 2651949130 | 8800 | 8790 | 8800 | 8780 | 431 |
| 318 | 20230705 | 135700 | 2648164060 | 8790 | 8790 | 8790 | 8790 | 561 |
| 319 | 20230705 | 135600 | 2643232870 | 8800 | 8800 | 8800 | 8790 | 174 |
| 320 | 20230705 | 135500 | 2641702670 | 8800 | 8800 | 8800 | 8800 | 41 |
| 321 | 20230705 | 135400 | 2641341870 | 8800 | 8820 | 8820 | 8800 | 3116 |
| 322 | 20230705 | 135300 | 2613914560 | 8820 | 8810 | 8820 | 8810 | 266 |
| 323 | 20230705 | 135200 | 2611570960 | 8810 | 8810 | 8810 | 8800 | 448 |
| 324 | 20230705 | 135100 | 2607628120 | 8810 | 8820 | 8820 | 8810 | 40 |
| 325 | 20230705 | 135000 | 2607275620 | 8820 | 8830 | 8830 | 8800 | 2698 |
| 326 | 20230705 | 134900 | 2583517200 | 8830 | 8830 | 8830 | 8820 | 162 |
| 327 | 20230705 | 134800 | 2582087590 | 8820 | 8830 | 8830 | 8810 | 238 |
| 328 | 20230705 | 134700 | 2579988470 | 8830 | 8820 | 8830 | 8820 | 369 |
| 329 | 20230705 | 134600 | 2576733800 | 8820 | 8830 | 8830 | 8820 | 1215 |
| 330 | 20230705 | 134500 | 2566015460 | 8830 | 8820 | 8830 | 8820 | 71 |
| 331 | 20230705 | 134400 | 2565388540 | 8830 | 8820 | 8830 | 8820 | 175 |
| 332 | 20230705 | 134300 | 2563844790 | 8830 | 8830 | 8830 | 8830 | 61 |
| 333 | 20230705 | 134200 | 2563306160 | 8830 | 8830 | 8830 | 8830 | 104 |
| 334 | 20230705 | 134100 | 2562387840 | 8830 | 8830 | 8830 | 8820 | 123 |
| 335 | 20230705 | 134000 | 2561301760 | 8830 | 8830 | 8830 | 8830 | 20 |
| 336 | 20230705 | 133900 | 2561125160 | 8830 | 8830 | 8830 | 8830 | 94 |
| 337 | 20230705 | 133800 | 2560295140 | 8830 | 8820 | 8830 | 8820 | 390 |
| 338 | 20230705 | 133700 | 2556854710 | 8820 | 8820 | 8820 | 8820 | 15 |
| 339 | 20230705 | 133600 | 2556722410 | 8820 | 8820 | 8820 | 8820 | 215 |
| 340 | 20230705 | 133500 | 2554826110 | 8820 | 8820 | 8830 | 8820 | 285 |
| 341 | 20230705 | 133400 | 2552312310 | 8820 | 8810 | 8820 | 8810 | 100 |
| 342 | 20230705 | 133300 | 2551431110 | 8820 | 8810 | 8820 | 8810 | 80 |
| 343 | 20230705 | 133200 | 2550726110 | 8810 | 8810 | 8810 | 8800 | 1302 |
| 344 | 20230705 | 133100 | 2539265490 | 8810 | 8820 | 8820 | 8810 | 1435 |
| 345 | 20230705 | 133000 | 2526623040 | 8820 | 8810 | 8820 | 8810 | 123 |
| 346 | 20230705 | 132900 | 2525538200 | 8820 | 8830 | 8830 | 8820 | 181 |
| 347 | 20230705 | 132800 | 2523941760 | 8830 | 8840 | 8840 | 8830 | 2278 |
| 348 | 20230705 | 132700 | 2503826350 | 8830 | 8830 | 8830 | 8830 | 1380 |
| 349 | 20230705 | 132600 | 2491640950 | 8830 | 8830 | 8830 | 8820 | 567 |
| 350 | 20230705 | 132500 | 2486639720 | 8830 | 8830 | 8830 | 8820 | 1352 |
| 351 | 20230705 | 132400 | 2474701970 | 8830 | 8820 | 8830 | 8820 | 2439 |
| 352 | 20230705 | 132300 | 2453188120 | 8820 | 8770 | 8820 | 8770 | 27126 |
| 353 | 20230705 | 132200 | 2215273730 | 8770 | 8770 | 8770 | 8760 | 1441 |
| 354 | 20230705 | 132100 | 2202641270 | 8770 | 8770 | 8770 | 8760 | 840 |
| 355 | 20230705 | 132000 | 2195274480 | 8770 | 8770 | 8770 | 8760 | 544 |
| 356 | 20230705 | 131900 | 2190507710 | 8760 | 8770 | 8770 | 8760 | 170 |
| 357 | 20230705 | 131800 | 2189018380 | 8770 | 8750 | 8770 | 8750 | 753 |
| 358 | 20230705 | 131700 | 2182421880 | 8760 | 8760 | 8760 | 8750 | 108 |
| 359 | 20230705 | 131600 | 2181476450 | 8740 | 8750 | 8760 | 8740 | 2095 |
| 360 | 20230705 | 131500 | 2163144990 | 8760 | 8770 | 8770 | 8760 | 1215 |
| 361 | 20230705 | 131400 | 2152501410 | 8770 | 8770 | 8770 | 8770 | 427 |
| 362 | 20230705 | 131300 | 2148756620 | 8770 | 8770 | 8770 | 8770 | 225 |
| 363 | 20230705 | 131200 | 2146783370 | 8770 | 8760 | 8770 | 8760 | 540 |
| 364 | 20230705 | 131100 | 2142052960 | 8760 | 8760 | 8760 | 8760 | 102 |
| 365 | 20230705 | 131000 | 2141159440 | 8760 | 8750 | 8760 | 8750 | 84 |
| 366 | 20230705 | 130900 | 2140423800 | 8750 | 8760 | 8760 | 8750 | 159 |
| 367 | 20230705 | 130800 | 2139031440 | 8750 | 8760 | 8760 | 8750 | 102 |
| 368 | 20230705 | 130700 | 2138137940 | 8760 | 8750 | 8760 | 8750 | 262 |
| 369 | 20230705 | 130600 | 2135845430 | 8750 | 8750 | 8750 | 8750 | 224 |
| 370 | 20230705 | 130500 | 2133885430 | 8750 | 8750 | 8750 | 8750 | 122 |
| 371 | 20230705 | 130400 | 2132817930 | 8750 | 8750 | 8750 | 8750 | 86 |
| 372 | 20230705 | 130300 | 2132065430 | 8750 | 8750 | 8760 | 8740 | 451 |
| 373 | 20230705 | 130200 | 2128119920 | 8750 | 8750 | 8750 | 8750 | 486 |
| 374 | 20230705 | 130100 | 2123867420 | 8750 | 8750 | 8750 | 8750 | 51 |
| 375 | 20230705 | 130000 | 2123421170 | 8750 | 8750 | 8750 | 8740 | 409 |
| 376 | 20230705 | 125900 | 2119844320 | 8750 | 8750 | 8750 | 8750 | 747 |
| 377 | 20230705 | 125800 | 2113308070 | 8760 | 8750 | 8760 | 8750 | 148 |
| 378 | 20230705 | 125700 | 2112012800 | 8760 | 8760 | 8760 | 8760 | 18 |
| 379 | 20230705 | 125600 | 2111855120 | 8760 | 8760 | 8760 | 8760 | 109 |
| 380 | 20230705 | 125500 | 2110900280 | 8760 | 8750 | 8760 | 8750 | 304 |
| 381 | 20230705 | 125400 | 2108240250 | 8760 | 8750 | 8760 | 8750 | 101 |
| 382 | 20230705 | 125300 | 2107356080 | 8760 | 8760 | 8760 | 8760 | 55 |
| 383 | 20230705 | 125200 | 2106874280 | 8760 | 8760 | 8760 | 8760 | 2 |
| 384 | 20230705 | 125100 | 2106856760 | 8760 | 8760 | 8760 | 8760 | 1 |
| 385 | 20230705 | 125000 | 2106848000 | 8760 | 8760 | 8760 | 8750 | 95 |
| 386 | 20230705 | 124900 | 2106015850 | 8760 | 8760 | 8760 | 8740 | 603 |
| 387 | 20230705 | 124800 | 2100740910 | 8760 | 8760 | 8760 | 8740 | 267 |
| 388 | 20230705 | 124700 | 2098406620 | 8740 | 8770 | 8770 | 8740 | 1643 |
| 389 | 20230705 | 124600 | 2084036170 | 8770 | 8750 | 8770 | 8750 | 1798 |
| 390 | 20230705 | 124500 | 2068290950 | 8750 | 8750 | 8750 | 8740 | 679 |
| 391 | 20230705 | 124400 | 2062353240 | 8750 | 8740 | 8750 | 8740 | 891 |
| 392 | 20230705 | 124300 | 2054563550 | 8740 | 8750 | 8750 | 8740 | 653 |
| 393 | 20230705 | 124200 | 2048854680 | 8750 | 8740 | 8750 | 8730 | 653 |
| 394 | 20230705 | 124100 | 2043153610 | 8750 | 8750 | 8760 | 8740 | 6034 |
| 395 | 20230705 | 124000 | 1990382070 | 8760 | 8760 | 8760 | 8750 | 1848 |
| 396 | 20230705 | 123900 | 1974206590 | 8760 | 8770 | 8770 | 8760 | 76 |
| 397 | 20230705 | 123800 | 1973540810 | 8760 | 8770 | 8770 | 8760 | 3103 |
| 398 | 20230705 | 123700 | 1946346170 | 8780 | 8770 | 8780 | 8770 | 525 |
| 399 | 20230705 | 123600 | 1941741870 | 8780 | 8780 | 8780 | 8780 | 13 |
| 400 | 20230705 | 123500 | 1941627730 | 8770 | 8780 | 8790 | 8770 | 709 |
| 401 | 20230705 | 123400 | 1935407650 | 8780 | 8790 | 8790 | 8780 | 2 |
| 402 | 20230705 | 123300 | 1935390080 | 8790 | 8790 | 8790 | 8770 | 219 |
| 403 | 20230705 | 123200 | 1933468670 | 8790 | 8790 | 8790 | 8780 | 121 |
| 404 | 20230705 | 123100 | 1932405580 | 8790 | 8790 | 8790 | 8780 | 283 |
| 405 | 20230705 | 123000 | 1929918520 | 8790 | 8780 | 8800 | 8780 | 857 |
| 406 | 20230705 | 122900 | 1922393940 | 8790 | 8780 | 8800 | 8780 | 221 |
| 407 | 20230705 | 122800 | 1920453510 | 8780 | 8770 | 8790 | 8770 | 176 |
| 408 | 20230705 | 122700 | 1918908710 | 8770 | 8780 | 8780 | 8770 | 4173 |
| 409 | 20230705 | 122600 | 1882310630 | 8780 | 8780 | 8780 | 8780 | 1533 |
| 410 | 20230705 | 122500 | 1868850890 | 8780 | 8780 | 8790 | 8780 | 2020 |
| 411 | 20230705 | 122400 | 1851113400 | 8780 | 8800 | 8800 | 8780 | 2695 |
| 412 | 20230705 | 122300 | 1827422080 | 8800 | 8810 | 8810 | 8790 | 1056 |
| 413 | 20230705 | 122200 | 1818132340 | 8800 | 8820 | 8820 | 8800 | 15025 |
| 414 | 20230705 | 122100 | 1685861690 | 8820 | 8820 | 8820 | 8820 | 115 |
| 415 | 20230705 | 122000 | 1684847390 | 8820 | 8810 | 8820 | 8810 | 561 |
| 416 | 20230705 | 121900 | 1679904970 | 8830 | 8830 | 8830 | 8830 | 0 |
| 417 | 20230705 | 121800 | 1679904970 | 8830 | 8830 | 8830 | 8820 | 318 |
| 418 | 20230705 | 121700 | 1677099350 | 8830 | 8820 | 8830 | 8820 | 367 |
| 419 | 20230705 | 121600 | 1673862390 | 8830 | 8830 | 8840 | 8830 | 252 |
| 420 | 20230705 | 121500 | 1671637220 | 8830 | 8830 | 8830 | 8830 | 2 |
| 421 | 20230705 | 121400 | 1671619560 | 8830 | 8830 | 8830 | 8820 | 107 |
| 422 | 20230705 | 121300 | 1670675250 | 8830 | 8810 | 8830 | 8810 | 504 |
| 423 | 20230705 | 121200 | 1666234950 | 8830 | 8820 | 8830 | 8810 | 803 |
| 424 | 20230705 | 121100 | 1659159440 | 8820 | 8820 | 8820 | 8820 | 80 |
| 425 | 20230705 | 121000 | 1658453840 | 8830 | 8830 | 8830 | 8820 | 102 |
| 426 | 20230705 | 120900 | 1657554180 | 8820 | 8830 | 8830 | 8820 | 1369 |
| 427 | 20230705 | 120800 | 1645468760 | 8830 | 8820 | 8830 | 8820 | 59 |
| 428 | 20230705 | 120700 | 1644948360 | 8820 | 8830 | 8830 | 8820 | 420 |
| 429 | 20230705 | 120600 | 1641242890 | 8830 | 8830 | 8830 | 8820 | 426 |
| 430 | 20230705 | 120500 | 1637484280 | 8830 | 8830 | 8830 | 8820 | 73 |
| 431 | 20230705 | 120400 | 1636840280 | 8830 | 8830 | 8830 | 8830 | 57 |
| 432 | 20230705 | 120300 | 1636336970 | 8830 | 8830 | 8830 | 8830 | 69 |
| 433 | 20230705 | 120200 | 1635727700 | 8820 | 8820 | 8830 | 8820 | 202 |
| 434 | 20230705 | 120100 | 1633945050 | 8820 | 8820 | 8830 | 8820 | 54 |
| 435 | 20230705 | 120000 | 1633468730 | 8830 | 8820 | 8830 | 8820 | 234 |
| 436 | 20230705 | 115900 | 1631404840 | 8820 | 8820 | 8820 | 8810 | 522 |
| 437 | 20230705 | 115800 | 1626805800 | 8820 | 8830 | 8830 | 8820 | 122 |
| 438 | 20230705 | 115700 | 1625729730 | 8830 | 8830 | 8830 | 8820 | 89 |
| 439 | 20230705 | 115600 | 1624943910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 440 | 20230705 | 115500 | 1624943910 | 8830 | 8810 | 8830 | 8810 | 647 |
| 441 | 20230705 | 115400 | 1619238870 | 8810 | 8820 | 8820 | 8810 | 180 |
| 442 | 20230705 | 115300 | 1617652070 | 8820 | 8820 | 8830 | 8820 | 523 |
| 443 | 20230705 | 115200 | 1613039190 | 8820 | 8820 | 8830 | 8810 | 815 |
| 444 | 20230705 | 115100 | 1605848880 | 8820 | 8820 | 8820 | 8820 | 147 |
| 445 | 20230705 | 115000 | 1604552340 | 8810 | 8830 | 8830 | 8810 | 1569 |
| 446 | 20230705 | 114900 | 1590713910 | 8830 | 8830 | 8830 | 8820 | 4757 |
| 447 | 20230705 | 114800 | 1548725710 | 8840 | 8840 | 8840 | 8830 | 407 |
| 448 | 20230705 | 114700 | 1545131830 | 8840 | 8850 | 8850 | 8840 | 2733 |
| 449 | 20230705 | 114600 | 1520971560 | 8840 | 8840 | 8840 | 8840 | 35 |
| 450 | 20230705 | 114500 | 1520662160 | 8840 | 8850 | 8850 | 8840 | 102 |
| 451 | 20230705 | 114400 | 1519760460 | 8850 | 8850 | 8850 | 8840 | 16 |
| 452 | 20230705 | 114300 | 1519618960 | 8850 | 8850 | 8850 | 8850 | 76 |
| 453 | 20230705 | 114200 | 1518946360 | 8840 | 8840 | 8840 | 8840 | 22 |
| 454 | 20230705 | 114100 | 1518751880 | 8840 | 8850 | 8850 | 8840 | 405 |
| 455 | 20230705 | 114000 | 1515171660 | 8850 | 8880 | 8880 | 8850 | 64 |
| 456 | 20230705 | 113900 | 1514604650 | 8860 | 8860 | 8860 | 8860 | 57 |
| 457 | 20230705 | 113800 | 1514099630 | 8850 | 8860 | 8860 | 8850 | 1367 |
| 458 | 20230705 | 113700 | 1502001130 | 8880 | 8870 | 8880 | 8860 | 1768 |
| 459 | 20230705 | 113600 | 1486310040 | 8860 | 8880 | 8880 | 8860 | 383 |
| 460 | 20230705 | 113500 | 1482909560 | 8880 | 8880 | 8880 | 8880 | 0 |
| 461 | 20230705 | 113400 | 1482909560 | 8880 | 8880 | 8880 | 8880 | 112 |
| 462 | 20230705 | 113300 | 1481915000 | 8880 | 8880 | 8880 | 8880 | 110 |
| 463 | 20230705 | 113200 | 1480938200 | 8860 | 8850 | 8860 | 8850 | 1203 |
| 464 | 20230705 | 113100 | 1470282430 | 8860 | 8880 | 8880 | 8850 | 1403 |
| 465 | 20230705 | 113000 | 1457864730 | 8860 | 8870 | 8870 | 8860 | 975 |
| 466 | 20230705 | 112900 | 1449225240 | 8880 | 8860 | 8880 | 8860 | 274 |
| 467 | 20230705 | 112800 | 1446797030 | 8860 | 8860 | 8860 | 8860 | 200 |
| 468 | 20230705 | 112700 | 1445025030 | 8850 | 8850 | 8850 | 8850 | 363 |
| 469 | 20230705 | 112600 | 1441812480 | 8860 | 8860 | 8860 | 8850 | 599 |
| 470 | 20230705 | 112500 | 1436505750 | 8870 | 8870 | 8870 | 8870 | 65 |
| 471 | 20230705 | 112400 | 1435929200 | 8880 | 8880 | 8880 | 8860 | 443 |
| 472 | 20230705 | 112300 | 1432001050 | 8880 | 8880 | 8880 | 8880 | 51 |
| 473 | 20230705 | 112200 | 1431548170 | 8880 | 8880 | 8880 | 8880 | 460 |
| 474 | 20230705 | 112100 | 1427463370 | 8880 | 8880 | 8880 | 8880 | 179 |
| 475 | 20230705 | 112000 | 1425873850 | 8880 | 8870 | 8880 | 8860 | 257 |
| 476 | 20230705 | 111900 | 1423596140 | 8880 | 8880 | 8880 | 8880 | 11 |
| 477 | 20230705 | 111800 | 1423498460 | 8880 | 8870 | 8880 | 8870 | 59 |
| 478 | 20230705 | 111700 | 1422975120 | 8870 | 8870 | 8870 | 8870 | 77 |
| 479 | 20230705 | 111600 | 1422292130 | 8880 | 8870 | 8880 | 8870 | 101 |
| 480 | 20230705 | 111500 | 1421396250 | 8870 | 8870 | 8880 | 8870 | 69 |
| 481 | 20230705 | 111400 | 1420784210 | 8870 | 8870 | 8870 | 8870 | 3 |
| 482 | 20230705 | 111300 | 1420757600 | 8870 | 8870 | 8870 | 8870 | 167 |
| 483 | 20230705 | 111200 | 1419276310 | 8870 | 8880 | 8890 | 8870 | 16 |
| 484 | 20230705 | 111100 | 1419134320 | 8880 | 8890 | 8890 | 8880 | 156 |
| 485 | 20230705 | 111000 | 1417748490 | 8890 | 8890 | 8890 | 8890 | 240 |
| 486 | 20230705 | 110900 | 1415614890 | 8890 | 8890 | 8890 | 8890 | 0 |
| 487 | 20230705 | 110800 | 1415614890 | 8890 | 8880 | 8890 | 8880 | 60 |
| 488 | 20230705 | 110700 | 1415082040 | 8880 | 8870 | 8900 | 8870 | 890 |
| 489 | 20230705 | 110600 | 1407186340 | 8870 | 8870 | 8880 | 8870 | 386 |
| 490 | 20230705 | 110500 | 1403762110 | 8880 | 8880 | 8880 | 8880 | 4 |
| 491 | 20230705 | 110400 | 1403726590 | 8880 | 8880 | 8880 | 8880 | 176 |
| 492 | 20230705 | 110300 | 1402163710 | 8890 | 8890 | 8890 | 8890 | 15 |
| 493 | 20230705 | 110200 | 1402030360 | 8890 | 8870 | 8890 | 8870 | 424 |
| 494 | 20230705 | 110100 | 1398265740 | 8870 | 8870 | 8880 | 8870 | 256 |
| 495 | 20230705 | 110000 | 1395995000 | 8870 | 8870 | 8870 | 8870 | 0 |
| 496 | 20230705 | 105900 | 1395995000 | 8870 | 8860 | 8870 | 8860 | 242 |
| 497 | 20230705 | 105800 | 1393850760 | 8870 | 8860 | 8870 | 8860 | 103 |
| 498 | 20230705 | 105700 | 1392938170 | 8860 | 8850 | 8860 | 8850 | 272 |
| 499 | 20230705 | 105600 | 1390530950 | 8860 | 8870 | 8880 | 8850 | 1992 |
| 500 | 20230705 | 105500 | 1372884210 | 8870 | 8860 | 8880 | 8860 | 483 |
| 501 | 20230705 | 105400 | 1368600000 | 8880 | 8880 | 8880 | 8880 | 55 |
| 502 | 20230705 | 105300 | 1368111600 | 8880 | 8890 | 8890 | 8870 | 2683 |
| 503 | 20230705 | 105200 | 1344304970 | 8890 | 8890 | 8890 | 8890 | 12 |
| 504 | 20230705 | 105100 | 1344198290 | 8890 | 8900 | 8900 | 8890 | 108 |
| 505 | 20230705 | 105000 | 1343237620 | 8890 | 8890 | 8890 | 8890 | 2 |
| 506 | 20230705 | 104900 | 1343219840 | 8900 | 8880 | 8900 | 8880 | 49 |
| 507 | 20230705 | 104800 | 1342784690 | 8880 | 8880 | 8880 | 8880 | 10 |
| 508 | 20230705 | 104700 | 1342695890 | 8870 | 8880 | 8880 | 8870 | 66 |
| 509 | 20230705 | 104600 | 1342109910 | 8880 | 8880 | 8880 | 8870 | 21 |
| 510 | 20230705 | 104500 | 1341923440 | 8880 | 8880 | 8880 | 8870 | 179 |
| 511 | 20230705 | 104400 | 1340334330 | 8890 | 8880 | 8890 | 8880 | 538 |
| 512 | 20230705 | 104300 | 1335556810 | 8890 | 8890 | 8900 | 8880 | 162 |
| 513 | 20230705 | 104200 | 1334117080 | 8890 | 8890 | 8900 | 8880 | 36 |
| 514 | 20230705 | 104100 | 1333797150 | 8890 | 8890 | 8890 | 8890 | 362 |
| 515 | 20230705 | 104000 | 1330578970 | 8890 | 8880 | 8890 | 8880 | 161 |
| 516 | 20230705 | 103900 | 1329149250 | 8880 | 8880 | 8890 | 8880 | 246 |
| 517 | 20230705 | 103800 | 1326964760 | 8880 | 8900 | 8900 | 8880 | 104 |
| 518 | 20230705 | 103700 | 1326039460 | 8900 | 8890 | 8900 | 8880 | 172 |
| 519 | 20230705 | 103600 | 1324509410 | 8880 | 8880 | 8880 | 8870 | 517 |
| 520 | 20230705 | 103500 | 1319923470 | 8880 | 8880 | 8890 | 8880 | 104 |
| 521 | 20230705 | 103400 | 1318999930 | 8880 | 8880 | 8890 | 8880 | 3 |
| 522 | 20230705 | 103300 | 1318973280 | 8890 | 8880 | 8890 | 8880 | 71 |
| 523 | 20230705 | 103200 | 1318342740 | 8880 | 8880 | 8880 | 8880 | 229 |
| 524 | 20230705 | 103100 | 1316309220 | 8880 | 8880 | 8890 | 8880 | 702 |
| 525 | 20230705 | 103000 | 1310069430 | 8870 | 8890 | 8890 | 8870 | 1254 |
| 526 | 20230705 | 102900 | 1298934100 | 8890 | 8880 | 8890 | 8870 | 513 |
| 527 | 20230705 | 102800 | 1294383180 | 8890 | 8880 | 8890 | 8880 | 77 |
| 528 | 20230705 | 102700 | 1293699410 | 8880 | 8880 | 8880 | 8850 | 18 |
| 529 | 20230705 | 102600 | 1293539810 | 8850 | 8880 | 8890 | 8850 | 456 |
| 530 | 20230705 | 102500 | 1289499690 | 8880 | 8880 | 8880 | 8880 | 0 |
| 531 | 20230705 | 102400 | 1289499690 | 8880 | 8870 | 8880 | 8870 | 121 |
| 532 | 20230705 | 102300 | 1288426410 | 8890 | 8870 | 8890 | 8870 | 925 |
| 533 | 20230705 | 102200 | 1280214630 | 8880 | 8860 | 8880 | 8860 | 321 |
| 534 | 20230705 | 102100 | 1277368680 | 8860 | 8860 | 8860 | 8860 | 101 |
| 535 | 20230705 | 102000 | 1276473820 | 8840 | 8850 | 8860 | 8840 | 569 |
| 536 | 20230705 | 101900 | 1271436160 | 8850 | 8850 | 8850 | 8840 | 590 |
| 537 | 20230705 | 101800 | 1266219660 | 8840 | 8850 | 8850 | 8840 | 410 |
| 538 | 20230705 | 101700 | 1262593720 | 8850 | 8850 | 8850 | 8850 | 296 |
| 539 | 20230705 | 101600 | 1259974120 | 8850 | 8860 | 8860 | 8850 | 577 |
| 540 | 20230705 | 101500 | 1254867620 | 8860 | 8860 | 8860 | 8860 | 165 |
| 541 | 20230705 | 101400 | 1253405720 | 8870 | 8870 | 8870 | 8870 | 1 |
| 542 | 20230705 | 101300 | 1253396850 | 8870 | 8870 | 8870 | 8860 | 1228 |
| 543 | 20230705 | 101200 | 1242516730 | 8870 | 8870 | 8870 | 8860 | 445 |
| 544 | 20230705 | 101100 | 1238570590 | 8870 | 8850 | 8870 | 8850 | 105 |
| 545 | 20230705 | 101000 | 1237640300 | 8850 | 8860 | 8870 | 8850 | 606 |
| 546 | 20230705 | 100900 | 1232271930 | 8860 | 8860 | 8870 | 8860 | 292 |
| 547 | 20230705 | 100800 | 1229684700 | 8850 | 8850 | 8860 | 8850 | 260 |
| 548 | 20230705 | 100700 | 1227382390 | 8860 | 8870 | 8870 | 8860 | 236 |
| 549 | 20230705 | 100600 | 1225291310 | 8870 | 8880 | 8880 | 8870 | 33 |
| 550 | 20230705 | 100500 | 1224998590 | 8870 | 8890 | 8890 | 8870 | 246 |
| 551 | 20230705 | 100400 | 1222814960 | 8890 | 8880 | 8890 | 8880 | 580 |
| 552 | 20230705 | 100300 | 1217664450 | 8890 | 8880 | 8890 | 8870 | 1024 |
| 553 | 20230705 | 100200 | 1208579850 | 8890 | 8880 | 8890 | 8880 | 219 |
| 554 | 20230705 | 100100 | 1206634770 | 8880 | 8870 | 8880 | 8870 | 244 |
| 555 | 20230705 | 100000 | 1204468950 | 8860 | 8850 | 8860 | 8850 | 1245 |
| 556 | 20230705 | 095900 | 1193448380 | 8840 | 8840 | 8850 | 8840 | 221 |
| 557 | 20230705 | 095800 | 1191494670 | 8850 | 8850 | 8850 | 8810 | 472 |
| 558 | 20230705 | 095700 | 1187331070 | 8810 | 8840 | 8850 | 8810 | 4151 |
| 559 | 20230705 | 095600 | 1150715130 | 8870 | 8840 | 8870 | 8830 | 1568 |
| 560 | 20230705 | 095500 | 1136866270 | 8840 | 8840 | 8850 | 8830 | 402 |
| 561 | 20230705 | 095400 | 1133312790 | 8840 | 8840 | 8840 | 8840 | 814 |
| 562 | 20230705 | 095300 | 1126117030 | 8830 | 8850 | 8850 | 8830 | 699 |
| 563 | 20230705 | 095200 | 1119932770 | 8840 | 8830 | 8850 | 8830 | 221 |
| 564 | 20230705 | 095100 | 1117980020 | 8830 | 8820 | 8830 | 8820 | 481 |
| 565 | 20230705 | 095000 | 1113734090 | 8820 | 8820 | 8820 | 8820 | 1499 |
| 566 | 20230705 | 094900 | 1100512910 | 8820 | 8830 | 8840 | 8820 | 660 |
| 567 | 20230705 | 094800 | 1094689110 | 8840 | 8820 | 8840 | 8820 | 554 |
| 568 | 20230705 | 094700 | 1089802810 | 8820 | 8830 | 8830 | 8820 | 1344 |
| 569 | 20230705 | 094600 | 1077944510 | 8830 | 8830 | 8860 | 8830 | 1623 |
| 570 | 20230705 | 094500 | 1063593320 | 8830 | 8860 | 8860 | 8830 | 5385 |
| 571 | 20230705 | 094400 | 1016027620 | 8870 | 8840 | 8870 | 8830 | 2034 |
| 572 | 20230705 | 094300 | 998004640 | 8840 | 8840 | 8840 | 8840 | 1177 |
| 573 | 20230705 | 094200 | 987599960 | 8840 | 8840 | 8840 | 8830 | 710 |
| 574 | 20230705 | 094100 | 981326340 | 8840 | 8860 | 8870 | 8840 | 3837 |
| 575 | 20230705 | 094000 | 947373010 | 8850 | 8860 | 8870 | 8850 | 4384 |
| 576 | 20230705 | 093900 | 908545790 | 8870 | 8880 | 8890 | 8870 | 2149 |
| 577 | 20230705 | 093800 | 889479410 | 8880 | 8900 | 8900 | 8880 | 2856 |
| 578 | 20230705 | 093700 | 864102480 | 8900 | 8900 | 8920 | 8900 | 2587 |
| 579 | 20230705 | 093600 | 841077150 | 8900 | 8900 | 8920 | 8900 | 169 |
| 580 | 20230705 | 093500 | 839572720 | 8900 | 8900 | 8910 | 8890 | 3022 |
| 581 | 20230705 | 093400 | 812684810 | 8900 | 8910 | 8920 | 8900 | 1744 |
| 582 | 20230705 | 093300 | 797150660 | 8920 | 8930 | 8940 | 8920 | 2868 |
| 583 | 20230705 | 093200 | 771549300 | 8930 | 8950 | 8950 | 8930 | 7572 |
| 584 | 20230705 | 093100 | 703801280 | 8950 | 8970 | 8970 | 8950 | 1383 |
| 585 | 20230705 | 093000 | 691417680 | 8940 | 8940 | 8960 | 8940 | 2122 |
| 586 | 20230705 | 092900 | 672440050 | 8940 | 8980 | 8980 | 8940 | 6137 |
| 587 | 20230705 | 092800 | 617466140 | 8980 | 8980 | 8990 | 8980 | 1710 |
| 588 | 20230705 | 092700 | 602101560 | 8980 | 8990 | 8990 | 8970 | 665 |
| 589 | 20230705 | 092600 | 596128250 | 8990 | 8930 | 8990 | 8930 | 1483 |
| 590 | 20230705 | 092500 | 582825020 | 8930 | 8940 | 8940 | 8930 | 1535 |
| 591 | 20230705 | 092400 | 569106000 | 8930 | 8930 | 8930 | 8920 | 1258 |
| 592 | 20230705 | 092300 | 557877900 | 8930 | 8940 | 8940 | 8920 | 540 |
| 593 | 20230705 | 092200 | 553054220 | 8930 | 8950 | 8950 | 8930 | 508 |
| 594 | 20230705 | 092100 | 548513320 | 8950 | 9000 | 9000 | 8950 | 1561 |
| 595 | 20230705 | 092000 | 534511540 | 8990 | 8990 | 9000 | 8970 | 3084 |
| 596 | 20230705 | 091900 | 506795660 | 8990 | 9010 | 9010 | 8990 | 3185 |
| 597 | 20230705 | 091800 | 478120480 | 9010 | 8970 | 9020 | 8970 | 6303 |
| 598 | 20230705 | 091700 | 421384810 | 8960 | 8930 | 8970 | 8930 | 247 |
| 599 | 20230705 | 091600 | 419174200 | 8930 | 8920 | 8940 | 8920 | 642 |
| 600 | 20230705 | 091500 | 413442200 | 8920 | 8910 | 8920 | 8900 | 897 |
| 601 | 20230705 | 091400 | 405443430 | 8920 | 8910 | 8920 | 8880 | 5287 |
| 602 | 20230705 | 091300 | 358371120 | 8900 | 8920 | 8920 | 8880 | 4578 |
| 603 | 20230705 | 091200 | 317653300 | 8900 | 8900 | 8900 | 8890 | 2301 |
| 604 | 20230705 | 091100 | 297178580 | 8890 | 8940 | 8940 | 8890 | 9713 |
| 605 | 20230705 | 091000 | 210633030 | 8940 | 8970 | 8970 | 8930 | 4496 |
| 606 | 20230705 | 090900 | 170409490 | 8990 | 8970 | 8990 | 8950 | 1184 |
| 607 | 20230705 | 090800 | 159794850 | 8970 | 9010 | 9010 | 8970 | 1864 |
| 608 | 20230705 | 090700 | 143022940 | 9010 | 9010 | 9010 | 9000 | 971 |
| 609 | 20230705 | 090600 | 134282860 | 9000 | 8950 | 9000 | 8950 | 1249 |
| 610 | 20230705 | 090500 | 123053730 | 8950 | 8950 | 8970 | 8940 | 2761 |
| 611 | 20230705 | 090400 | 98355950 | 8950 | 8960 | 8960 | 8950 | 1355 |
| 612 | 20230705 | 090300 | 86224390 | 8950 | 8960 | 8960 | 8950 | 1464 |
| 613 | 20230705 | 090200 | 73116210 | 8960 | 8950 | 8960 | 8940 | 735 |
| 614 | 20230705 | 090100 | 66540520 | 8950 | 8980 | 8980 | 8950 | 1588 |
| 615 | 20230705 | 090000 | 52323100 | 8980 | 9010 | 9010 | 8980 | 5615 |