32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 3 | 20230705 | 191400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 4 | 20230705 | 191300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 5 | 20230705 | 191200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 6 | 20230705 | 191100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 7 | 20230705 | 191000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 8 | 20230705 | 190900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 9 | 20230705 | 190800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 10 | 20230705 | 190700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 11 | 20230705 | 190600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 12 | 20230705 | 190500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 13 | 20230705 | 190400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 14 | 20230705 | 190300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 15 | 20230705 | 190200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 16 | 20230705 | 190100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 17 | 20230705 | 190000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 18 | 20230705 | 185900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 19 | 20230705 | 185800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 20 | 20230705 | 185700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 21 | 20230705 | 185600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 22 | 20230705 | 185500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 23 | 20230705 | 185400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 24 | 20230705 | 185300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 25 | 20230705 | 185200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 26 | 20230705 | 185100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 27 | 20230705 | 185000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 28 | 20230705 | 184900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 29 | 20230705 | 184800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 30 | 20230705 | 184700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 31 | 20230705 | 184600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 32 | 20230705 | 184500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 33 | 20230705 | 184400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 34 | 20230705 | 184300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 35 | 20230705 | 184200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 36 | 20230705 | 184100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 37 | 20230705 | 184000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 38 | 20230705 | 183900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 39 | 20230705 | 183800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 40 | 20230705 | 183700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 41 | 20230705 | 183600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 42 | 20230705 | 183500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 43 | 20230705 | 183400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 44 | 20230705 | 183300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 45 | 20230705 | 183200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 46 | 20230705 | 183100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 47 | 20230705 | 183000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 48 | 20230705 | 182900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 49 | 20230705 | 182800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 50 | 20230705 | 182700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 51 | 20230705 | 182600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 52 | 20230705 | 182500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 53 | 20230705 | 182400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 54 | 20230705 | 182300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 55 | 20230705 | 182200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 56 | 20230705 | 182100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 57 | 20230705 | 182000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 58 | 20230705 | 181900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 59 | 20230705 | 181800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 60 | 20230705 | 181700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 61 | 20230705 | 181600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 62 | 20230705 | 181500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 63 | 20230705 | 181400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 64 | 20230705 | 181300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 65 | 20230705 | 181200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 66 | 20230705 | 181100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 67 | 20230705 | 181000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 68 | 20230705 | 180900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 69 | 20230705 | 180800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 70 | 20230705 | 180700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 71 | 20230705 | 180600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 72 | 20230705 | 180500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 73 | 20230705 | 180400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 74 | 20230705 | 180300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 75 | 20230705 | 180200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 76 | 20230705 | 180100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 77 | 20230705 | 180000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 78 | 20230705 | 175900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 79 | 20230705 | 175800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 80 | 20230705 | 175700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 81 | 20230705 | 175600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 82 | 20230705 | 175500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 83 | 20230705 | 175400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 84 | 20230705 | 175300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 85 | 20230705 | 175200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 86 | 20230705 | 175100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 87 | 20230705 | 175000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 88 | 20230705 | 174900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 89 | 20230705 | 174800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 90 | 20230705 | 174700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 91 | 20230705 | 174600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 92 | 20230705 | 174500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 93 | 20230705 | 174400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 94 | 20230705 | 174300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 95 | 20230705 | 174200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 96 | 20230705 | 174100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 97 | 20230705 | 174000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 98 | 20230705 | 173900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 99 | 20230705 | 173800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 100 | 20230705 | 173700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 101 | 20230705 | 173600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 102 | 20230705 | 173500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 103 | 20230705 | 173400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 104 | 20230705 | 173300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 105 | 20230705 | 173200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 106 | 20230705 | 173100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 107 | 20230705 | 173000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 108 | 20230705 | 172900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 109 | 20230705 | 172800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 110 | 20230705 | 172700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 111 | 20230705 | 172600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 112 | 20230705 | 172500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 113 | 20230705 | 172400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 114 | 20230705 | 172300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 115 | 20230705 | 172200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 116 | 20230705 | 172100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 117 | 20230705 | 172000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 118 | 20230705 | 171900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 119 | 20230705 | 171800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 120 | 20230705 | 171700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 121 | 20230705 | 171600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 122 | 20230705 | 171500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 123 | 20230705 | 171400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 124 | 20230705 | 171300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 125 | 20230705 | 171200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 126 | 20230705 | 171100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 127 | 20230705 | 171000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 128 | 20230705 | 170900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 129 | 20230705 | 170800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 130 | 20230705 | 170700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 131 | 20230705 | 170600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 132 | 20230705 | 170500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 133 | 20230705 | 170400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 134 | 20230705 | 170300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 135 | 20230705 | 170200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 136 | 20230705 | 170100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 137 | 20230705 | 170000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 138 | 20230705 | 165900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 139 | 20230705 | 165800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 140 | 20230705 | 165700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 141 | 20230705 | 165600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 142 | 20230705 | 165500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 143 | 20230705 | 165400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 144 | 20230705 | 165300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 145 | 20230705 | 165200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 146 | 20230705 | 165100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 147 | 20230705 | 165000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 148 | 20230705 | 164900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 149 | 20230705 | 164800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 150 | 20230705 | 164700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 151 | 20230705 | 164600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 152 | 20230705 | 164500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 153 | 20230705 | 164400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 154 | 20230705 | 164300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 155 | 20230705 | 164200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 156 | 20230705 | 164100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 157 | 20230705 | 164000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 158 | 20230705 | 163900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 159 | 20230705 | 163800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 160 | 20230705 | 163700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 161 | 20230705 | 163600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 162 | 20230705 | 163500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 163 | 20230705 | 163400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 164 | 20230705 | 163300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 165 | 20230705 | 163200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 166 | 20230705 | 163100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 167 | 20230705 | 163000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 168 | 20230705 | 162900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 169 | 20230705 | 162800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 170 | 20230705 | 162700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 171 | 20230705 | 162600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 172 | 20230705 | 162500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 173 | 20230705 | 162400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 174 | 20230705 | 162300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 175 | 20230705 | 162200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 176 | 20230705 | 162100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 177 | 20230705 | 162000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 178 | 20230705 | 161900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 179 | 20230705 | 161800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 180 | 20230705 | 161700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 181 | 20230705 | 161600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 182 | 20230705 | 161500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 183 | 20230705 | 161400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 184 | 20230705 | 161300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 185 | 20230705 | 161200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 186 | 20230705 | 161100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 187 | 20230705 | 161000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 188 | 20230705 | 160900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 189 | 20230705 | 160800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 190 | 20230705 | 160700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 191 | 20230705 | 160600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 192 | 20230705 | 160500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 193 | 20230705 | 160400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 194 | 20230705 | 160300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 195 | 20230705 | 160200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 196 | 20230705 | 160100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 197 | 20230705 | 160000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 198 | 20230705 | 155900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 199 | 20230705 | 155800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 200 | 20230705 | 155700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 201 | 20230705 | 155600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 202 | 20230705 | 155500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 203 | 20230705 | 155400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 204 | 20230705 | 155300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 205 | 20230705 | 155200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 206 | 20230705 | 155100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 207 | 20230705 | 155000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 208 | 20230705 | 154900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 209 | 20230705 | 154800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 210 | 20230705 | 154700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 211 | 20230705 | 154600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 212 | 20230705 | 154500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 213 | 20230705 | 154400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 214 | 20230705 | 154300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 215 | 20230705 | 154200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 216 | 20230705 | 154100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 217 | 20230705 | 154000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 218 | 20230705 | 153900 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 219 | 20230705 | 153800 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 220 | 20230705 | 153700 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 221 | 20230705 | 153600 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 222 | 20230705 | 153500 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 223 | 20230705 | 153400 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 224 | 20230705 | 153300 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 225 | 20230705 | 153200 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 226 | 20230705 | 153100 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 0 |
| 227 | 20230705 | 153000 | 2186841260 | 10330 | 10330 | 10330 | 10330 | 5485 |
| 228 | 20230705 | 152900 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 229 | 20230705 | 152800 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 230 | 20230705 | 152700 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 231 | 20230705 | 152600 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 232 | 20230705 | 152500 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 233 | 20230705 | 152400 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 234 | 20230705 | 152300 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 235 | 20230705 | 152200 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 236 | 20230705 | 152100 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 237 | 20230705 | 152000 | 2130181210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 238 | 20230705 | 151900 | 2130181210 | 10280 | 10290 | 10290 | 10270 | 170 |
| 239 | 20230705 | 151800 | 2128432580 | 10290 | 10300 | 10300 | 10280 | 84 |
| 240 | 20230705 | 151700 | 2127568190 | 10300 | 10300 | 10300 | 10290 | 70 |
| 241 | 20230705 | 151600 | 2126847470 | 10290 | 10290 | 10290 | 10290 | 150 |
| 242 | 20230705 | 151500 | 2125303970 | 10300 | 10290 | 10300 | 10280 | 571 |
| 243 | 20230705 | 151400 | 2119425810 | 10280 | 10280 | 10290 | 10280 | 1313 |
| 244 | 20230705 | 151300 | 2105927860 | 10280 | 10200 | 10280 | 10200 | 12646 |
| 245 | 20230705 | 151200 | 1976422110 | 10190 | 10190 | 10190 | 10180 | 97 |
| 246 | 20230705 | 151100 | 1975433780 | 10190 | 10190 | 10190 | 10190 | 132 |
| 247 | 20230705 | 151000 | 1974088700 | 10180 | 10180 | 10190 | 10180 | 449 |
| 248 | 20230705 | 150900 | 1969517870 | 10170 | 10190 | 10190 | 10170 | 4545 |
| 249 | 20230705 | 150800 | 1923269100 | 10190 | 10190 | 10190 | 10190 | 5 |
| 250 | 20230705 | 150700 | 1923218150 | 10180 | 10180 | 10180 | 10180 | 304 |
| 251 | 20230705 | 150600 | 1920123430 | 10180 | 10180 | 10180 | 10170 | 874 |
| 252 | 20230705 | 150500 | 1911226150 | 10180 | 10170 | 10180 | 10170 | 633 |
| 253 | 20230705 | 150400 | 1904782440 | 10180 | 10180 | 10200 | 10180 | 413 |
| 254 | 20230705 | 150300 | 1900577970 | 10190 | 10200 | 10200 | 10190 | 17 |
| 255 | 20230705 | 150200 | 1900404710 | 10190 | 10180 | 10190 | 10180 | 297 |
| 256 | 20230705 | 150100 | 1897379280 | 10190 | 10190 | 10190 | 10190 | 0 |
| 257 | 20230705 | 150000 | 1897379280 | 10190 | 10180 | 10190 | 10180 | 496 |
| 258 | 20230705 | 145900 | 1892329970 | 10180 | 10180 | 10180 | 10180 | 64 |
| 259 | 20230705 | 145800 | 1891678450 | 10180 | 10190 | 10190 | 10180 | 259 |
| 260 | 20230705 | 145700 | 1889039830 | 10180 | 10180 | 10180 | 10180 | 2 |
| 261 | 20230705 | 145600 | 1889019470 | 10180 | 10200 | 10200 | 10180 | 52 |
| 262 | 20230705 | 145500 | 1888489110 | 10200 | 10180 | 10200 | 10180 | 5 |
| 263 | 20230705 | 145400 | 1888438130 | 10200 | 10200 | 10200 | 10200 | 1 |
| 264 | 20230705 | 145300 | 1888427930 | 10190 | 10190 | 10190 | 10190 | 18 |
| 265 | 20230705 | 145200 | 1888244510 | 10190 | 10190 | 10190 | 10190 | 0 |
| 266 | 20230705 | 145100 | 1888244510 | 10190 | 10190 | 10190 | 10190 | 24 |
| 267 | 20230705 | 145000 | 1887999950 | 10190 | 10190 | 10190 | 10190 | 31 |
| 268 | 20230705 | 144900 | 1887684060 | 10190 | 10200 | 10200 | 10190 | 21 |
| 269 | 20230705 | 144800 | 1887469870 | 10200 | 10200 | 10200 | 10200 | 55 |
| 270 | 20230705 | 144700 | 1886908870 | 10200 | 10180 | 10210 | 10180 | 780 |
| 271 | 20230705 | 144600 | 1878960440 | 10180 | 10190 | 10190 | 10180 | 1864 |
| 272 | 20230705 | 144500 | 1859966610 | 10210 | 10200 | 10210 | 10200 | 31 |
| 273 | 20230705 | 144400 | 1859650400 | 10210 | 10190 | 10210 | 10190 | 358 |
| 274 | 20230705 | 144300 | 1855998340 | 10190 | 10200 | 10200 | 10190 | 130 |
| 275 | 20230705 | 144200 | 1854672380 | 10210 | 10210 | 10210 | 10210 | 0 |
| 276 | 20230705 | 144100 | 1854672380 | 10210 | 10210 | 10210 | 10210 | 0 |
| 277 | 20230705 | 144000 | 1854672380 | 10210 | 10190 | 10210 | 10180 | 1527 |
| 278 | 20230705 | 143900 | 1839119060 | 10190 | 10180 | 10190 | 10170 | 1020 |
| 279 | 20230705 | 143800 | 1828738800 | 10180 | 10180 | 10190 | 10180 | 866 |
| 280 | 20230705 | 143700 | 1819922730 | 10180 | 10170 | 10190 | 10170 | 647 |
| 281 | 20230705 | 143600 | 1813337890 | 10170 | 10170 | 10170 | 10170 | 0 |
| 282 | 20230705 | 143500 | 1813337890 | 10170 | 10170 | 10180 | 10170 | 134 |
| 283 | 20230705 | 143400 | 1811975100 | 10170 | 10170 | 10170 | 10170 | 1 |
| 284 | 20230705 | 143300 | 1811964930 | 10150 | 10170 | 10170 | 10150 | 403 |
| 285 | 20230705 | 143200 | 1807870620 | 10170 | 10170 | 10170 | 10170 | 37 |
| 286 | 20230705 | 143100 | 1807494330 | 10170 | 10160 | 10170 | 10160 | 289 |
| 287 | 20230705 | 143000 | 1804557730 | 10160 | 10140 | 10160 | 10140 | 360 |
| 288 | 20230705 | 142900 | 1800902690 | 10150 | 10150 | 10160 | 10130 | 2010 |
| 289 | 20230705 | 142800 | 1780541280 | 10160 | 10160 | 10160 | 10160 | 7 |
| 290 | 20230705 | 142700 | 1780470160 | 10160 | 10160 | 10160 | 10160 | 30 |
| 291 | 20230705 | 142600 | 1780165360 | 10160 | 10150 | 10160 | 10130 | 974 |
| 292 | 20230705 | 142500 | 1770288010 | 10150 | 10130 | 10150 | 10130 | 4093 |
| 293 | 20230705 | 142400 | 1728754880 | 10130 | 10130 | 10130 | 10130 | 0 |
| 294 | 20230705 | 142300 | 1728754880 | 10130 | 10120 | 10130 | 10110 | 482 |
| 295 | 20230705 | 142200 | 1723880860 | 10140 | 10140 | 10140 | 10140 | 1 |
| 296 | 20230705 | 142100 | 1723870720 | 10120 | 10120 | 10140 | 10120 | 806 |
| 297 | 20230705 | 142000 | 1715713960 | 10120 | 10140 | 10140 | 10120 | 32 |
| 298 | 20230705 | 141900 | 1715389520 | 10140 | 10140 | 10140 | 10140 | 30 |
| 299 | 20230705 | 141800 | 1715085320 | 10140 | 10140 | 10140 | 10140 | 0 |
| 300 | 20230705 | 141700 | 1715085320 | 10140 | 10140 | 10140 | 10100 | 623 |
| 301 | 20230705 | 141600 | 1708791510 | 10150 | 10150 | 10150 | 10150 | 0 |
| 302 | 20230705 | 141500 | 1708791510 | 10150 | 10150 | 10150 | 10150 | 0 |
| 303 | 20230705 | 141400 | 1708791510 | 10150 | 10110 | 10150 | 10100 | 2002 |
| 304 | 20230705 | 141300 | 1688566060 | 10110 | 10130 | 10130 | 10110 | 900 |
| 305 | 20230705 | 141200 | 1679454980 | 10150 | 10150 | 10150 | 10150 | 0 |
| 306 | 20230705 | 141100 | 1679454980 | 10150 | 10150 | 10150 | 10150 | 10 |
| 307 | 20230705 | 141000 | 1679353480 | 10150 | 10150 | 10150 | 10150 | 37 |
| 308 | 20230705 | 140900 | 1678977930 | 10140 | 10140 | 10150 | 10140 | 314 |
| 309 | 20230705 | 140800 | 1675793930 | 10140 | 10140 | 10140 | 10140 | 0 |
| 310 | 20230705 | 140700 | 1675793930 | 10140 | 10120 | 10140 | 10120 | 101 |
| 311 | 20230705 | 140600 | 1674771790 | 10140 | 10140 | 10140 | 10120 | 110 |
| 312 | 20230705 | 140500 | 1673657970 | 10140 | 10140 | 10140 | 10140 | 1 |
| 313 | 20230705 | 140400 | 1673647830 | 10140 | 10140 | 10140 | 10140 | 50 |
| 314 | 20230705 | 140300 | 1673140830 | 10140 | 10150 | 10150 | 10130 | 59 |
| 315 | 20230705 | 140200 | 1672542640 | 10140 | 10140 | 10140 | 10140 | 0 |
| 316 | 20230705 | 140100 | 1672542640 | 10140 | 10140 | 10140 | 10140 | 200 |
| 317 | 20230705 | 140000 | 1670514640 | 10140 | 10150 | 10150 | 10140 | 198 |
| 318 | 20230705 | 135900 | 1668506880 | 10130 | 10130 | 10130 | 10130 | 5 |
| 319 | 20230705 | 135800 | 1668456230 | 10150 | 10150 | 10150 | 10150 | 1 |
| 320 | 20230705 | 135700 | 1668446080 | 10120 | 10170 | 10170 | 10120 | 490 |
| 321 | 20230705 | 135600 | 1663471910 | 10160 | 10160 | 10160 | 10160 | 15 |
| 322 | 20230705 | 135500 | 1663319510 | 10160 | 10140 | 10170 | 10140 | 598 |
| 323 | 20230705 | 135400 | 1657243710 | 10140 | 10140 | 10140 | 10120 | 296 |
| 324 | 20230705 | 135300 | 1654246710 | 10180 | 10180 | 10180 | 10180 | 1 |
| 325 | 20230705 | 135200 | 1654236530 | 10120 | 10180 | 10180 | 10120 | 101 |
| 326 | 20230705 | 135100 | 1653213740 | 10100 | 10120 | 10120 | 10100 | 2587 |
| 327 | 20230705 | 135000 | 1627073280 | 10110 | 10180 | 10180 | 10110 | 2004 |
| 328 | 20230705 | 134900 | 1606762670 | 10170 | 10180 | 10180 | 10170 | 4 |
| 329 | 20230705 | 134800 | 1606721960 | 10170 | 10180 | 10180 | 10170 | 35 |
| 330 | 20230705 | 134700 | 1606365710 | 10190 | 10170 | 10190 | 10170 | 2 |
| 331 | 20230705 | 134600 | 1606345350 | 10170 | 10170 | 10170 | 10170 | 119 |
| 332 | 20230705 | 134500 | 1605135120 | 10180 | 10180 | 10180 | 10180 | 52 |
| 333 | 20230705 | 134400 | 1604605760 | 10190 | 10190 | 10190 | 10190 | 209 |
| 334 | 20230705 | 134300 | 1602476050 | 10190 | 10190 | 10190 | 10190 | 0 |
| 335 | 20230705 | 134200 | 1602476050 | 10190 | 10190 | 10190 | 10190 | 61 |
| 336 | 20230705 | 134100 | 1601854460 | 10190 | 10200 | 10200 | 10190 | 261 |
| 337 | 20230705 | 134000 | 1599194260 | 10200 | 10200 | 10200 | 10200 | 0 |
| 338 | 20230705 | 133900 | 1599194260 | 10200 | 10200 | 10200 | 10200 | 58 |
| 339 | 20230705 | 133800 | 1598602660 | 10200 | 10200 | 10200 | 10190 | 190 |
| 340 | 20230705 | 133700 | 1596665160 | 10200 | 10190 | 10200 | 10190 | 1243 |
| 341 | 20230705 | 133600 | 1583990560 | 10190 | 10200 | 10200 | 10190 | 37 |
| 342 | 20230705 | 133500 | 1583613180 | 10190 | 10190 | 10190 | 10190 | 111 |
| 343 | 20230705 | 133400 | 1582482090 | 10190 | 10190 | 10190 | 10190 | 51 |
| 344 | 20230705 | 133300 | 1581962400 | 10190 | 10190 | 10200 | 10190 | 341 |
| 345 | 20230705 | 133200 | 1578487600 | 10190 | 10190 | 10190 | 10190 | 0 |
| 346 | 20230705 | 133100 | 1578487600 | 10190 | 10190 | 10190 | 10190 | 0 |
| 347 | 20230705 | 133000 | 1578487600 | 10190 | 10170 | 10190 | 10170 | 5 |
| 348 | 20230705 | 132900 | 1578436730 | 10170 | 10180 | 10180 | 10170 | 20 |
| 349 | 20230705 | 132800 | 1578233310 | 10180 | 10170 | 10180 | 10170 | 101 |
| 350 | 20230705 | 132700 | 1577205160 | 10170 | 10170 | 10170 | 10150 | 127 |
| 351 | 20230705 | 132600 | 1575915310 | 10150 | 10150 | 10150 | 10150 | 0 |
| 352 | 20230705 | 132500 | 1575915310 | 10150 | 10200 | 10200 | 10150 | 41 |
| 353 | 20230705 | 132400 | 1575497610 | 10120 | 10120 | 10130 | 10120 | 1132 |
| 354 | 20230705 | 132300 | 1564031240 | 10100 | 10180 | 10180 | 10100 | 13133 |
| 355 | 20230705 | 132200 | 1430874250 | 10200 | 10190 | 10200 | 10180 | 161 |
| 356 | 20230705 | 132100 | 1429233670 | 10190 | 10190 | 10190 | 10190 | 45 |
| 357 | 20230705 | 132000 | 1428775120 | 10190 | 10190 | 10190 | 10190 | 6 |
| 358 | 20230705 | 131900 | 1428713980 | 10210 | 10210 | 10210 | 10210 | 0 |
| 359 | 20230705 | 131800 | 1428713980 | 10210 | 10210 | 10210 | 10210 | 0 |
| 360 | 20230705 | 131700 | 1428713980 | 10210 | 10220 | 10220 | 10210 | 150 |
| 361 | 20230705 | 131600 | 1427182470 | 10180 | 10200 | 10200 | 10180 | 1731 |
| 362 | 20230705 | 131500 | 1409548100 | 10200 | 10210 | 10210 | 10200 | 124 |
| 363 | 20230705 | 131400 | 1408283200 | 10230 | 10230 | 10230 | 10230 | 2 |
| 364 | 20230705 | 131300 | 1408262740 | 10200 | 10210 | 10210 | 10200 | 4 |
| 365 | 20230705 | 131200 | 1408221920 | 10230 | 10230 | 10230 | 10230 | 0 |
| 366 | 20230705 | 131100 | 1408221920 | 10230 | 10230 | 10230 | 10230 | 0 |
| 367 | 20230705 | 131000 | 1408221920 | 10230 | 10200 | 10230 | 10200 | 324 |
| 368 | 20230705 | 130900 | 1404912700 | 10210 | 10220 | 10230 | 10200 | 382 |
| 369 | 20230705 | 130800 | 1401012110 | 10220 | 10220 | 10220 | 10220 | 1 |
| 370 | 20230705 | 130700 | 1401001890 | 10230 | 10230 | 10230 | 10230 | 100 |
| 371 | 20230705 | 130600 | 1399978890 | 10230 | 10230 | 10230 | 10230 | 1 |
| 372 | 20230705 | 130500 | 1399968660 | 10230 | 10230 | 10230 | 10230 | 1 |
| 373 | 20230705 | 130400 | 1399958430 | 10230 | 10230 | 10230 | 10230 | 300 |
| 374 | 20230705 | 130300 | 1396889430 | 10230 | 10230 | 10230 | 10230 | 0 |
| 375 | 20230705 | 130200 | 1396889430 | 10230 | 10230 | 10230 | 10230 | 0 |
| 376 | 20230705 | 130100 | 1396889430 | 10230 | 10230 | 10230 | 10230 | 5 |
| 377 | 20230705 | 130000 | 1396838280 | 10230 | 10230 | 10230 | 10230 | 20 |
| 378 | 20230705 | 125900 | 1396633680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 379 | 20230705 | 125800 | 1396633680 | 10240 | 10240 | 10240 | 10240 | 0 |
| 380 | 20230705 | 125700 | 1396633680 | 10240 | 10180 | 10240 | 10180 | 729 |
| 381 | 20230705 | 125600 | 1389202760 | 10190 | 10210 | 10220 | 10190 | 656 |
| 382 | 20230705 | 125500 | 1382514250 | 10210 | 10220 | 10220 | 10210 | 180 |
| 383 | 20230705 | 125400 | 1380674680 | 10220 | 10220 | 10220 | 10220 | 0 |
| 384 | 20230705 | 125300 | 1380674680 | 10220 | 10220 | 10220 | 10220 | 6 |
| 385 | 20230705 | 125200 | 1380613360 | 10220 | 10220 | 10220 | 10220 | 0 |
| 386 | 20230705 | 125100 | 1380613360 | 10220 | 10220 | 10220 | 10220 | 1 |
| 387 | 20230705 | 125000 | 1380603140 | 10220 | 10210 | 10220 | 10210 | 41 |
| 388 | 20230705 | 124900 | 1380184430 | 10210 | 10210 | 10210 | 10210 | 6 |
| 389 | 20230705 | 124800 | 1380123170 | 10210 | 10210 | 10210 | 10210 | 6 |
| 390 | 20230705 | 124700 | 1380061910 | 10210 | 10190 | 10210 | 10190 | 32 |
| 391 | 20230705 | 124600 | 1379735690 | 10190 | 10190 | 10190 | 10190 | 1208 |
| 392 | 20230705 | 124500 | 1367426170 | 10190 | 10190 | 10190 | 10190 | 0 |
| 393 | 20230705 | 124400 | 1367426170 | 10190 | 10220 | 10220 | 10190 | 299 |
| 394 | 20230705 | 124300 | 1364377780 | 10210 | 10210 | 10210 | 10210 | 2 |
| 395 | 20230705 | 124200 | 1364357360 | 10220 | 10200 | 10220 | 10200 | 42 |
| 396 | 20230705 | 124100 | 1363928160 | 10230 | 10220 | 10230 | 10220 | 14 |
| 397 | 20230705 | 124000 | 1363785060 | 10230 | 10220 | 10230 | 10220 | 63 |
| 398 | 20230705 | 123900 | 1363141170 | 10230 | 10230 | 10230 | 10230 | 0 |
| 399 | 20230705 | 123800 | 1363141170 | 10230 | 10230 | 10230 | 10230 | 1 |
| 400 | 20230705 | 123700 | 1363130940 | 10220 | 10180 | 10220 | 10180 | 773 |
| 401 | 20230705 | 123600 | 1355259230 | 10170 | 10190 | 10190 | 10170 | 6 |
| 402 | 20230705 | 123500 | 1355198190 | 10150 | 10160 | 10160 | 10150 | 196 |
| 403 | 20230705 | 123400 | 1353207920 | 10150 | 10180 | 10190 | 10150 | 13055 |
| 404 | 20230705 | 123300 | 1220663610 | 10170 | 10180 | 10180 | 10170 | 1863 |
| 405 | 20230705 | 123200 | 1201703290 | 10190 | 10190 | 10190 | 10190 | 43 |
| 406 | 20230705 | 123100 | 1201265120 | 10190 | 10200 | 10200 | 10190 | 5 |
| 407 | 20230705 | 123000 | 1201214150 | 10190 | 10210 | 10210 | 10190 | 1114 |
| 408 | 20230705 | 122900 | 1189853310 | 10220 | 10220 | 10220 | 10220 | 21 |
| 409 | 20230705 | 122800 | 1189638690 | 10240 | 10210 | 10240 | 10200 | 103 |
| 410 | 20230705 | 122700 | 1188587040 | 10200 | 10200 | 10240 | 10200 | 212 |
| 411 | 20230705 | 122600 | 1186423750 | 10210 | 10210 | 10210 | 10210 | 150 |
| 412 | 20230705 | 122500 | 1184892250 | 10250 | 10220 | 10250 | 10210 | 537 |
| 413 | 20230705 | 122400 | 1179409000 | 10220 | 10220 | 10220 | 10220 | 0 |
| 414 | 20230705 | 122300 | 1179409000 | 10220 | 10220 | 10220 | 10220 | 94 |
| 415 | 20230705 | 122200 | 1178448320 | 10220 | 10220 | 10220 | 10220 | 1 |
| 416 | 20230705 | 122100 | 1178438100 | 10240 | 10230 | 10240 | 10230 | 48 |
| 417 | 20230705 | 122000 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 418 | 20230705 | 121900 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 419 | 20230705 | 121800 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 420 | 20230705 | 121700 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 421 | 20230705 | 121600 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 422 | 20230705 | 121500 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 0 |
| 423 | 20230705 | 121400 | 1177946960 | 10210 | 10210 | 10210 | 10210 | 2 |
| 424 | 20230705 | 121300 | 1177926540 | 10210 | 10220 | 10220 | 10210 | 80 |
| 425 | 20230705 | 121200 | 1177109560 | 10220 | 10220 | 10220 | 10220 | 0 |
| 426 | 20230705 | 121100 | 1177109560 | 10220 | 10240 | 10250 | 10220 | 31 |
| 427 | 20230705 | 121000 | 1176792670 | 10220 | 10220 | 10220 | 10220 | 5 |
| 428 | 20230705 | 120900 | 1176741570 | 10220 | 10220 | 10220 | 10220 | 0 |
| 429 | 20230705 | 120800 | 1176741570 | 10220 | 10220 | 10220 | 10220 | 2 |
| 430 | 20230705 | 120700 | 1176721130 | 10250 | 10250 | 10250 | 10250 | 97 |
| 431 | 20230705 | 120600 | 1175726880 | 10250 | 10240 | 10250 | 10210 | 228 |
| 432 | 20230705 | 120500 | 1173398410 | 10220 | 10220 | 10220 | 10220 | 3 |
| 433 | 20230705 | 120400 | 1173367750 | 10210 | 10210 | 10210 | 10210 | 0 |
| 434 | 20230705 | 120300 | 1173367750 | 10210 | 10220 | 10220 | 10210 | 197 |
| 435 | 20230705 | 120200 | 1171354500 | 10250 | 10250 | 10250 | 10250 | 0 |
| 436 | 20230705 | 120100 | 1171354500 | 10250 | 10250 | 10250 | 10250 | 0 |
| 437 | 20230705 | 120000 | 1171354500 | 10250 | 10230 | 10250 | 10220 | 1591 |
| 438 | 20230705 | 115900 | 1155092340 | 10250 | 10250 | 10250 | 10250 | 0 |
| 439 | 20230705 | 115800 | 1155092340 | 10250 | 10250 | 10250 | 10250 | 50 |
| 440 | 20230705 | 115700 | 1154579840 | 10250 | 10240 | 10250 | 10240 | 10 |
| 441 | 20230705 | 115600 | 1154477420 | 10250 | 10250 | 10250 | 10250 | 1 |
| 442 | 20230705 | 115500 | 1154467170 | 10230 | 10230 | 10230 | 10230 | 11 |
| 443 | 20230705 | 115400 | 1154354640 | 10230 | 10230 | 10230 | 10230 | 1 |
| 444 | 20230705 | 115300 | 1154344410 | 10250 | 10250 | 10250 | 10250 | 0 |
| 445 | 20230705 | 115200 | 1154344410 | 10250 | 10250 | 10250 | 10250 | 1 |
| 446 | 20230705 | 115100 | 1154334160 | 10250 | 10250 | 10250 | 10250 | 50 |
| 447 | 20230705 | 115000 | 1153821660 | 10250 | 10230 | 10250 | 10220 | 83 |
| 448 | 20230705 | 114900 | 1152972830 | 10250 | 10230 | 10260 | 10230 | 131 |
| 449 | 20230705 | 114800 | 1151631900 | 10230 | 10230 | 10230 | 10220 | 1167 |
| 450 | 20230705 | 114700 | 1139694840 | 10280 | 10280 | 10280 | 10280 | 0 |
| 451 | 20230705 | 114600 | 1139694840 | 10280 | 10280 | 10280 | 10280 | 0 |
| 452 | 20230705 | 114500 | 1139694840 | 10280 | 10270 | 10280 | 10270 | 7 |
| 453 | 20230705 | 114400 | 1139622940 | 10260 | 10240 | 10260 | 10240 | 26 |
| 454 | 20230705 | 114300 | 1139356670 | 10240 | 10220 | 10290 | 10220 | 146 |
| 455 | 20230705 | 114200 | 1137862360 | 10220 | 10270 | 10300 | 10220 | 460 |
| 456 | 20230705 | 114100 | 1133127680 | 10220 | 10230 | 10230 | 10220 | 305 |
| 457 | 20230705 | 114000 | 1130009470 | 10280 | 10280 | 10280 | 10280 | 0 |
| 458 | 20230705 | 113900 | 1130009470 | 10280 | 10260 | 10280 | 10260 | 14 |
| 459 | 20230705 | 113800 | 1129865770 | 10220 | 10220 | 10220 | 10220 | 0 |
| 460 | 20230705 | 113700 | 1129865770 | 10220 | 10240 | 10240 | 10220 | 436 |
| 461 | 20230705 | 113600 | 1125404960 | 10230 | 10220 | 10250 | 10220 | 1278 |
| 462 | 20230705 | 113500 | 1112342840 | 10220 | 10230 | 10240 | 10220 | 2038 |
| 463 | 20230705 | 113400 | 1091479740 | 10230 | 10230 | 10230 | 10230 | 100 |
| 464 | 20230705 | 113300 | 1090456740 | 10240 | 10230 | 10240 | 10230 | 584 |
| 465 | 20230705 | 113200 | 1084478150 | 10240 | 10240 | 10240 | 10230 | 98 |
| 466 | 20230705 | 113100 | 1083474650 | 10240 | 10270 | 10270 | 10240 | 715 |
| 467 | 20230705 | 113000 | 1076139620 | 10270 | 10270 | 10270 | 10270 | 2 |
| 468 | 20230705 | 112900 | 1076119080 | 10300 | 10300 | 10300 | 10300 | 0 |
| 469 | 20230705 | 112800 | 1076119080 | 10300 | 10300 | 10300 | 10300 | 0 |
| 470 | 20230705 | 112700 | 1076119080 | 10300 | 10290 | 10300 | 10290 | 3 |
| 471 | 20230705 | 112600 | 1076088200 | 10280 | 10230 | 10280 | 10230 | 144 |
| 472 | 20230705 | 112500 | 1074610210 | 10220 | 10220 | 10250 | 10210 | 708 |
| 473 | 20230705 | 112400 | 1067381270 | 10210 | 10210 | 10240 | 10210 | 426 |
| 474 | 20230705 | 112300 | 1063027580 | 10210 | 10270 | 10270 | 10210 | 2383 |
| 475 | 20230705 | 112200 | 1038676860 | 10270 | 10270 | 10270 | 10270 | 17 |
| 476 | 20230705 | 112100 | 1038502270 | 10270 | 10290 | 10290 | 10270 | 6 |
| 477 | 20230705 | 112000 | 1038440630 | 10290 | 10290 | 10290 | 10290 | 31 |
| 478 | 20230705 | 111900 | 1038121640 | 10290 | 10290 | 10290 | 10290 | 178 |
| 479 | 20230705 | 111800 | 1036290020 | 10290 | 10250 | 10290 | 10250 | 107 |
| 480 | 20230705 | 111700 | 1035192910 | 10240 | 10210 | 10240 | 10210 | 67 |
| 481 | 20230705 | 111600 | 1034508550 | 10210 | 10270 | 10280 | 10210 | 7080 |
| 482 | 20230705 | 111500 | 961970590 | 10280 | 10300 | 10300 | 10280 | 1142 |
| 483 | 20230705 | 111400 | 950226000 | 10290 | 10300 | 10300 | 10290 | 748 |
| 484 | 20230705 | 111300 | 942521610 | 10300 | 10310 | 10310 | 10300 | 578 |
| 485 | 20230705 | 111200 | 936566170 | 10310 | 10310 | 10310 | 10310 | 10 |
| 486 | 20230705 | 111100 | 936463070 | 10310 | 10320 | 10320 | 10310 | 23 |
| 487 | 20230705 | 111000 | 936225730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 488 | 20230705 | 110900 | 936225730 | 10330 | 10330 | 10330 | 10330 | 4 |
| 489 | 20230705 | 110800 | 936184410 | 10330 | 10330 | 10330 | 10330 | 54 |
| 490 | 20230705 | 110700 | 935626590 | 10330 | 10330 | 10330 | 10320 | 139 |
| 491 | 20230705 | 110600 | 934191630 | 10320 | 10320 | 10320 | 10320 | 210 |
| 492 | 20230705 | 110500 | 932024430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 493 | 20230705 | 110400 | 932024430 | 10320 | 10320 | 10320 | 10320 | 3 |
| 494 | 20230705 | 110300 | 931993470 | 10330 | 10330 | 10330 | 10330 | 21 |
| 495 | 20230705 | 110200 | 931776540 | 10330 | 10330 | 10330 | 10330 | 37 |
| 496 | 20230705 | 110100 | 931394330 | 10360 | 10360 | 10360 | 10360 | 1 |
| 497 | 20230705 | 110000 | 931383970 | 10320 | 10320 | 10360 | 10310 | 32 |
| 498 | 20230705 | 105900 | 931053980 | 10360 | 10360 | 10360 | 10310 | 102 |
| 499 | 20230705 | 105800 | 930000850 | 10350 | 10350 | 10350 | 10350 | 492 |
| 500 | 20230705 | 105700 | 924908650 | 10350 | 10330 | 10350 | 10310 | 1204 |
| 501 | 20230705 | 105600 | 912491110 | 10330 | 10360 | 10360 | 10330 | 61 |
| 502 | 20230705 | 105500 | 911859460 | 10360 | 10310 | 10360 | 10310 | 16 |
| 503 | 20230705 | 105400 | 911694400 | 10310 | 10310 | 10310 | 10310 | 688 |
| 504 | 20230705 | 105300 | 904601120 | 10300 | 10340 | 10340 | 10300 | 2795 |
| 505 | 20230705 | 105200 | 875769230 | 10350 | 10360 | 10360 | 10350 | 302 |
| 506 | 20230705 | 105100 | 872643480 | 10360 | 10360 | 10360 | 10360 | 296 |
| 507 | 20230705 | 105000 | 869576920 | 10360 | 10360 | 10360 | 10360 | 1 |
| 508 | 20230705 | 104900 | 869566560 | 10360 | 10360 | 10380 | 10360 | 52 |
| 509 | 20230705 | 104800 | 869027820 | 10380 | 10360 | 10380 | 10360 | 7 |
| 510 | 20230705 | 104700 | 868955260 | 10380 | 10380 | 10380 | 10380 | 101 |
| 511 | 20230705 | 104600 | 867906880 | 10380 | 10380 | 10380 | 10360 | 53 |
| 512 | 20230705 | 104500 | 867356760 | 10380 | 10370 | 10380 | 10370 | 48 |
| 513 | 20230705 | 104400 | 866858990 | 10370 | 10350 | 10370 | 10350 | 877 |
| 514 | 20230705 | 104300 | 857781000 | 10350 | 10350 | 10370 | 10350 | 688 |
| 515 | 20230705 | 104200 | 850658320 | 10350 | 10340 | 10350 | 10340 | 100 |
| 516 | 20230705 | 104100 | 849623820 | 10350 | 10350 | 10350 | 10350 | 200 |
| 517 | 20230705 | 104000 | 847553820 | 10350 | 10350 | 10350 | 10350 | 0 |
| 518 | 20230705 | 103900 | 847553820 | 10350 | 10340 | 10350 | 10340 | 107 |
| 519 | 20230705 | 103800 | 846446420 | 10340 | 10340 | 10340 | 10340 | 220 |
| 520 | 20230705 | 103700 | 844171620 | 10310 | 10320 | 10320 | 10310 | 152 |
| 521 | 20230705 | 103600 | 842604230 | 10340 | 10340 | 10340 | 10340 | 0 |
| 522 | 20230705 | 103500 | 842604230 | 10340 | 10340 | 10340 | 10340 | 2 |
| 523 | 20230705 | 103400 | 842583550 | 10350 | 10320 | 10350 | 10300 | 206 |
| 524 | 20230705 | 103300 | 840460570 | 10350 | 10350 | 10360 | 10350 | 153 |
| 525 | 20230705 | 103200 | 838876650 | 10350 | 10350 | 10350 | 10350 | 4 |
| 526 | 20230705 | 103100 | 838835250 | 10350 | 10360 | 10360 | 10350 | 3 |
| 527 | 20230705 | 103000 | 838804180 | 10360 | 10340 | 10360 | 10340 | 1005 |
| 528 | 20230705 | 102900 | 828403430 | 10340 | 10280 | 10340 | 10280 | 102 |
| 529 | 20230705 | 102800 | 827352050 | 10270 | 10250 | 10270 | 10240 | 174 |
| 530 | 20230705 | 102700 | 825567240 | 10240 | 10260 | 10270 | 10240 | 2224 |
| 531 | 20230705 | 102600 | 802748000 | 10270 | 10270 | 10270 | 10260 | 56 |
| 532 | 20230705 | 102500 | 802172900 | 10240 | 10300 | 10300 | 10240 | 2672 |
| 533 | 20230705 | 102400 | 774735910 | 10300 | 10320 | 10320 | 10300 | 858 |
| 534 | 20230705 | 102300 | 765896210 | 10310 | 10310 | 10310 | 10310 | 94 |
| 535 | 20230705 | 102200 | 764927070 | 10340 | 10340 | 10340 | 10340 | 0 |
| 536 | 20230705 | 102100 | 764927070 | 10340 | 10340 | 10340 | 10340 | 0 |
| 537 | 20230705 | 102000 | 764927070 | 10340 | 10340 | 10340 | 10340 | 0 |
| 538 | 20230705 | 101900 | 764927070 | 10340 | 10310 | 10340 | 10300 | 12 |
| 539 | 20230705 | 101800 | 764803420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 540 | 20230705 | 101700 | 764803420 | 10300 | 10300 | 10350 | 10300 | 757 |
| 541 | 20230705 | 101600 | 756983790 | 10340 | 10290 | 10340 | 10290 | 91 |
| 542 | 20230705 | 101500 | 756046080 | 10290 | 10310 | 10310 | 10290 | 460 |
| 543 | 20230705 | 101400 | 751312530 | 10290 | 10310 | 10350 | 10290 | 1608 |
| 544 | 20230705 | 101300 | 734743390 | 10310 | 10310 | 10310 | 10310 | 0 |
| 545 | 20230705 | 101200 | 734743390 | 10310 | 10340 | 10340 | 10310 | 504 |
| 546 | 20230705 | 101100 | 729532150 | 10340 | 10300 | 10340 | 10300 | 138 |
| 547 | 20230705 | 101000 | 728108680 | 10300 | 10330 | 10340 | 10300 | 1489 |
| 548 | 20230705 | 100900 | 712745940 | 10330 | 10330 | 10360 | 10330 | 219 |
| 549 | 20230705 | 100800 | 710481470 | 10380 | 10380 | 10380 | 10380 | 0 |
| 550 | 20230705 | 100700 | 710481470 | 10380 | 10340 | 10380 | 10330 | 16 |
| 551 | 20230705 | 100600 | 710316110 | 10340 | 10350 | 10350 | 10340 | 540 |
| 552 | 20230705 | 100500 | 704727130 | 10350 | 10360 | 10360 | 10350 | 100 |
| 553 | 20230705 | 100400 | 703692110 | 10380 | 10350 | 10380 | 10350 | 601 |
| 554 | 20230705 | 100300 | 697469710 | 10350 | 10340 | 10350 | 10340 | 102 |
| 555 | 20230705 | 100200 | 696414020 | 10330 | 10330 | 10330 | 10320 | 732 |
| 556 | 20230705 | 100100 | 688852470 | 10330 | 10330 | 10360 | 10320 | 1298 |
| 557 | 20230705 | 100000 | 675446100 | 10340 | 10380 | 10380 | 10320 | 12 |
| 558 | 20230705 | 095900 | 675322020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 559 | 20230705 | 095800 | 675322020 | 10390 | 10370 | 10390 | 10300 | 5724 |
| 560 | 20230705 | 095700 | 616252230 | 10370 | 10370 | 10370 | 10370 | 100 |
| 561 | 20230705 | 095600 | 615215230 | 10400 | 10400 | 10400 | 10400 | 0 |
| 562 | 20230705 | 095500 | 615215230 | 10400 | 10370 | 10400 | 10370 | 151 |
| 563 | 20230705 | 095400 | 613647860 | 10350 | 10350 | 10350 | 10350 | 0 |
| 564 | 20230705 | 095300 | 613647860 | 10350 | 10340 | 10350 | 10340 | 111 |
| 565 | 20230705 | 095200 | 612500020 | 10330 | 10360 | 10360 | 10330 | 4967 |
| 566 | 20230705 | 095100 | 561183620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 567 | 20230705 | 095000 | 561183620 | 10340 | 10340 | 10360 | 10340 | 1197 |
| 568 | 20230705 | 094900 | 548800430 | 10340 | 10360 | 10360 | 10340 | 2768 |
| 569 | 20230705 | 094800 | 520148950 | 10350 | 10360 | 10360 | 10350 | 189 |
| 570 | 20230705 | 094700 | 518192290 | 10360 | 10360 | 10370 | 10360 | 320 |
| 571 | 20230705 | 094600 | 514876510 | 10360 | 10410 | 10410 | 10360 | 1078 |
| 572 | 20230705 | 094500 | 503660730 | 10350 | 10360 | 10410 | 10350 | 4116 |
| 573 | 20230705 | 094400 | 460840650 | 10370 | 10380 | 10400 | 10370 | 356 |
| 574 | 20230705 | 094300 | 457145380 | 10400 | 10400 | 10400 | 10400 | 900 |
| 575 | 20230705 | 094200 | 447785380 | 10380 | 10410 | 10410 | 10380 | 1331 |
| 576 | 20230705 | 094100 | 433960160 | 10410 | 10410 | 10410 | 10410 | 671 |
| 577 | 20230705 | 094000 | 426975050 | 10380 | 10390 | 10390 | 10380 | 36 |
| 578 | 20230705 | 093900 | 426601040 | 10450 | 10450 | 10450 | 10450 | 11 |
| 579 | 20230705 | 093800 | 426486090 | 10390 | 10410 | 10410 | 10390 | 160 |
| 580 | 20230705 | 093700 | 424820690 | 10460 | 10460 | 10460 | 10460 | 1 |
| 581 | 20230705 | 093600 | 424810230 | 10470 | 10360 | 10480 | 10350 | 1324 |
| 582 | 20230705 | 093500 | 410967100 | 10350 | 10390 | 10390 | 10350 | 1818 |
| 583 | 20230705 | 093400 | 392105610 | 10390 | 10400 | 10400 | 10390 | 1256 |
| 584 | 20230705 | 093300 | 379054080 | 10400 | 10400 | 10400 | 10400 | 190 |
| 585 | 20230705 | 093200 | 377078080 | 10480 | 10470 | 10480 | 10400 | 594 |
| 586 | 20230705 | 093100 | 370896690 | 10470 | 10470 | 10470 | 10400 | 102 |
| 587 | 20230705 | 093000 | 369835750 | 10400 | 10450 | 10480 | 10400 | 631 |
| 588 | 20230705 | 092900 | 363247480 | 10450 | 10450 | 10450 | 10450 | 10 |
| 589 | 20230705 | 092800 | 363142980 | 10450 | 10440 | 10450 | 10440 | 116 |
| 590 | 20230705 | 092700 | 361931920 | 10440 | 10440 | 10440 | 10440 | 12 |
| 591 | 20230705 | 092600 | 361806640 | 10440 | 10410 | 10450 | 10410 | 158 |
| 592 | 20230705 | 092500 | 360158650 | 10430 | 10430 | 10430 | 10430 | 63 |
| 593 | 20230705 | 092400 | 359501560 | 10430 | 10400 | 10430 | 10380 | 548 |
| 594 | 20230705 | 092300 | 353802600 | 10400 | 10400 | 10400 | 10360 | 271 |
| 595 | 20230705 | 092200 | 350991040 | 10410 | 10450 | 10450 | 10410 | 137 |
| 596 | 20230705 | 092100 | 349564800 | 10450 | 10430 | 10460 | 10410 | 84 |
| 597 | 20230705 | 092000 | 348687090 | 10410 | 10370 | 10410 | 10360 | 1466 |
| 598 | 20230705 | 091900 | 333442500 | 10370 | 10350 | 10370 | 10330 | 529 |
| 599 | 20230705 | 091800 | 327966930 | 10310 | 10380 | 10380 | 10310 | 971 |
| 600 | 20230705 | 091700 | 317945400 | 10380 | 10410 | 10420 | 10300 | 8314 |
| 601 | 20230705 | 091600 | 231953890 | 10410 | 10480 | 10510 | 10400 | 7444 |
| 602 | 20230705 | 091500 | 154269700 | 10520 | 10540 | 10540 | 10470 | 24 |
| 603 | 20230705 | 091400 | 154017960 | 10550 | 10470 | 10550 | 10460 | 568 |
| 604 | 20230705 | 091300 | 148047220 | 10500 | 10470 | 10500 | 10460 | 776 |
| 605 | 20230705 | 091200 | 139922090 | 10480 | 10540 | 10540 | 10460 | 1940 |
| 606 | 20230705 | 091100 | 119559290 | 10550 | 10550 | 10550 | 10540 | 46 |
| 607 | 20230705 | 091000 | 119074230 | 10600 | 10600 | 10600 | 10600 | 284 |
| 608 | 20230705 | 090900 | 116063830 | 10600 | 10600 | 10600 | 10600 | 247 |
| 609 | 20230705 | 090800 | 113445630 | 10600 | 10550 | 10600 | 10550 | 112 |
| 610 | 20230705 | 090700 | 112263430 | 10600 | 10640 | 10640 | 10550 | 150 |
| 611 | 20230705 | 090600 | 110677120 | 10610 | 10660 | 10670 | 10610 | 1105 |
| 612 | 20230705 | 090500 | 98918030 | 10660 | 10650 | 10700 | 10640 | 242 |
| 613 | 20230705 | 090400 | 96341660 | 10650 | 10650 | 10650 | 10640 | 323 |
| 614 | 20230705 | 090300 | 92902870 | 10650 | 10740 | 10750 | 10650 | 2169 |
| 615 | 20230705 | 090200 | 69704810 | 10750 | 10640 | 10750 | 10640 | 3637 |
| 616 | 20230705 | 090100 | 30875220 | 10640 | 10560 | 10640 | 10560 | 341 |
| 617 | 20230705 | 090000 | 27252170 | 10530 | 10560 | 10570 | 10530 | 2584 |