30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 3 | 20230705 | 191800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20230705 | 191700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20230705 | 191600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20230705 | 191500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20230705 | 191400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20230705 | 191300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20230705 | 191200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20230705 | 191100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20230705 | 191000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20230705 | 190900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20230705 | 190800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20230705 | 190700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20230705 | 190600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20230705 | 190500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20230705 | 190400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20230705 | 190300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20230705 | 190200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20230705 | 190100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20230705 | 190000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20230705 | 185900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20230705 | 185800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20230705 | 185700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20230705 | 185600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20230705 | 185500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20230705 | 185400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20230705 | 185300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20230705 | 185200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20230705 | 185100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20230705 | 185000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20230705 | 184900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 33 | 20230705 | 184800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20230705 | 184700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20230705 | 184600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20230705 | 184500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20230705 | 184400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20230705 | 184300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20230705 | 184200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20230705 | 184100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20230705 | 184000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20230705 | 183900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20230705 | 183800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20230705 | 183700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20230705 | 183600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20230705 | 183500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20230705 | 183400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20230705 | 183300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20230705 | 183200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20230705 | 183100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20230705 | 183000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20230705 | 182900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20230705 | 182800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20230705 | 182700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20230705 | 182600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20230705 | 182500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20230705 | 182400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20230705 | 182300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20230705 | 182200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20230705 | 182100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20230705 | 182000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20230705 | 181900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 63 | 20230705 | 181800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20230705 | 181700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20230705 | 181600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20230705 | 181500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20230705 | 181400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20230705 | 181300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20230705 | 181200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20230705 | 181100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20230705 | 181000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20230705 | 180900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20230705 | 180800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20230705 | 180700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20230705 | 180600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20230705 | 180500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20230705 | 180400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20230705 | 180300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20230705 | 180200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20230705 | 180100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20230705 | 180000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20230705 | 175900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20230705 | 175800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20230705 | 175700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20230705 | 175600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20230705 | 175500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20230705 | 175400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20230705 | 175300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20230705 | 175200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20230705 | 175100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20230705 | 175000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20230705 | 174900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 93 | 20230705 | 174800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20230705 | 174700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20230705 | 174600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20230705 | 174500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20230705 | 174400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20230705 | 174300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20230705 | 174200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20230705 | 174100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20230705 | 174000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20230705 | 173900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20230705 | 173800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20230705 | 173700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20230705 | 173600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20230705 | 173500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20230705 | 173400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20230705 | 173300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20230705 | 173200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20230705 | 173100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20230705 | 173000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20230705 | 172900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20230705 | 172800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20230705 | 172700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20230705 | 172600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20230705 | 172500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20230705 | 172400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20230705 | 172300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20230705 | 172200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20230705 | 172100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20230705 | 172000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20230705 | 171900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 123 | 20230705 | 171800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20230705 | 171700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20230705 | 171600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20230705 | 171500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20230705 | 171400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20230705 | 171300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20230705 | 171200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20230705 | 171100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20230705 | 171000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20230705 | 170900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20230705 | 170800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20230705 | 170700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20230705 | 170600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20230705 | 170500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20230705 | 170400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20230705 | 170300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20230705 | 170200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20230705 | 170100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20230705 | 170000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20230705 | 165900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20230705 | 165800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20230705 | 165700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20230705 | 165600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20230705 | 165500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20230705 | 165400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20230705 | 165300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20230705 | 165200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20230705 | 165100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20230705 | 165000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20230705 | 164900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 153 | 20230705 | 164800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20230705 | 164700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20230705 | 164600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20230705 | 164500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20230705 | 164400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20230705 | 164300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20230705 | 164200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20230705 | 164100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20230705 | 164000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20230705 | 163900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20230705 | 163800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20230705 | 163700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20230705 | 163600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20230705 | 163500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20230705 | 163400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20230705 | 163300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20230705 | 163200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20230705 | 163100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20230705 | 163000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20230705 | 162900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20230705 | 162800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20230705 | 162700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20230705 | 162600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20230705 | 162500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20230705 | 162400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20230705 | 162300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20230705 | 162200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20230705 | 162100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20230705 | 162000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20230705 | 161900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 183 | 20230705 | 161800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20230705 | 161700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20230705 | 161600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20230705 | 161500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20230705 | 161400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20230705 | 161300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20230705 | 161200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20230705 | 161100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20230705 | 161000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20230705 | 160900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20230705 | 160800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20230705 | 160700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20230705 | 160600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20230705 | 160500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20230705 | 160400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20230705 | 160300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20230705 | 160200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20230705 | 160100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20230705 | 160000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20230705 | 155900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20230705 | 155800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20230705 | 155700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20230705 | 155600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20230705 | 155500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20230705 | 155400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20230705 | 155300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20230705 | 155200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20230705 | 155100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20230705 | 155000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20230705 | 154900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 213 | 20230705 | 154800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20230705 | 154700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20230705 | 154600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20230705 | 154500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20230705 | 154400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20230705 | 154300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20230705 | 154200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20230705 | 154100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20230705 | 154000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20230705 | 153900 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20230705 | 153800 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20230705 | 153700 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20230705 | 153600 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20230705 | 153500 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20230705 | 153400 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 228 | 20230705 | 153300 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20230705 | 153200 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20230705 | 153100 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20230705 | 153000 | 2671674070 | 8500 | 8500 | 8500 | 8500 | 5920 |
| 232 | 20230705 | 152900 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 233 | 20230705 | 152800 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 234 | 20230705 | 152700 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 235 | 20230705 | 152600 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 236 | 20230705 | 152500 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 237 | 20230705 | 152400 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 238 | 20230705 | 152300 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 239 | 20230705 | 152200 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 240 | 20230705 | 152100 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 241 | 20230705 | 152000 | 2621354070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 242 | 20230705 | 151900 | 2621354070 | 8580 | 8560 | 8580 | 8560 | 1472 |
| 243 | 20230705 | 151800 | 2608740380 | 8570 | 8570 | 8570 | 8510 | 99 |
| 244 | 20230705 | 151700 | 2607895430 | 8530 | 8510 | 8570 | 8510 | 3449 |
| 245 | 20230705 | 151600 | 2578393410 | 8520 | 8520 | 8520 | 8510 | 190 |
| 246 | 20230705 | 151500 | 2576776360 | 8520 | 8510 | 8520 | 8510 | 64 |
| 247 | 20230705 | 151400 | 2576231680 | 8510 | 8500 | 8510 | 8490 | 547 |
| 248 | 20230705 | 151300 | 2571583890 | 8500 | 8510 | 8510 | 8500 | 697 |
| 249 | 20230705 | 151200 | 2565659310 | 8510 | 8510 | 8510 | 8510 | 233 |
| 250 | 20230705 | 151100 | 2563676480 | 8510 | 8500 | 8510 | 8500 | 766 |
| 251 | 20230705 | 151000 | 2557164160 | 8510 | 8510 | 8510 | 8510 | 200 |
| 252 | 20230705 | 150900 | 2555462160 | 8510 | 8510 | 8510 | 8510 | 293 |
| 253 | 20230705 | 150800 | 2552968730 | 8510 | 8510 | 8510 | 8510 | 28 |
| 254 | 20230705 | 150700 | 2552730450 | 8510 | 8500 | 8510 | 8490 | 163 |
| 255 | 20230705 | 150600 | 2551345130 | 8500 | 8500 | 8500 | 8500 | 508 |
| 256 | 20230705 | 150500 | 2547027130 | 8500 | 8510 | 8510 | 8490 | 579 |
| 257 | 20230705 | 150400 | 2542105560 | 8510 | 8500 | 8510 | 8500 | 103 |
| 258 | 20230705 | 150300 | 2541229960 | 8500 | 8500 | 8500 | 8500 | 411 |
| 259 | 20230705 | 150200 | 2537736460 | 8500 | 8500 | 8500 | 8490 | 894 |
| 260 | 20230705 | 150100 | 2530137960 | 8510 | 8510 | 8510 | 8510 | 403 |
| 261 | 20230705 | 150000 | 2526708430 | 8500 | 8510 | 8510 | 8500 | 229 |
| 262 | 20230705 | 145900 | 2524761730 | 8510 | 8510 | 8510 | 8510 | 7 |
| 263 | 20230705 | 145800 | 2524702160 | 8510 | 8500 | 8510 | 8500 | 13 |
| 264 | 20230705 | 145700 | 2524591650 | 8510 | 8500 | 8510 | 8500 | 57 |
| 265 | 20230705 | 145600 | 2524107080 | 8510 | 8510 | 8510 | 8510 | 0 |
| 266 | 20230705 | 145500 | 2524107080 | 8510 | 8510 | 8510 | 8510 | 107 |
| 267 | 20230705 | 145400 | 2523196510 | 8480 | 8480 | 8480 | 8480 | 414 |
| 268 | 20230705 | 145300 | 2519685790 | 8510 | 8500 | 8510 | 8480 | 709 |
| 269 | 20230705 | 145200 | 2513666250 | 8500 | 8510 | 8510 | 8500 | 53 |
| 270 | 20230705 | 145100 | 2513215720 | 8510 | 8510 | 8510 | 8510 | 38 |
| 271 | 20230705 | 145000 | 2512892340 | 8500 | 8520 | 8520 | 8500 | 790 |
| 272 | 20230705 | 144900 | 2506177240 | 8520 | 8490 | 8520 | 8490 | 595 |
| 273 | 20230705 | 144800 | 2501121210 | 8490 | 8500 | 8500 | 8490 | 180 |
| 274 | 20230705 | 144700 | 2499592210 | 8480 | 8480 | 8500 | 8480 | 938 |
| 275 | 20230705 | 144600 | 2491637810 | 8490 | 8490 | 8490 | 8490 | 1141 |
| 276 | 20230705 | 144500 | 2481950720 | 8500 | 8500 | 8500 | 8500 | 51 |
| 277 | 20230705 | 144400 | 2481517220 | 8500 | 8500 | 8500 | 8500 | 2 |
| 278 | 20230705 | 144300 | 2481500220 | 8490 | 8490 | 8490 | 8490 | 1362 |
| 279 | 20230705 | 144200 | 2469936840 | 8500 | 8490 | 8500 | 8490 | 2730 |
| 280 | 20230705 | 144100 | 2446759040 | 8500 | 8500 | 8500 | 8500 | 1316 |
| 281 | 20230705 | 144000 | 2435573040 | 8510 | 8510 | 8510 | 8500 | 5710 |
| 282 | 20230705 | 143900 | 2387033520 | 8510 | 8510 | 8510 | 8510 | 161 |
| 283 | 20230705 | 143800 | 2385663410 | 8510 | 8530 | 8540 | 8510 | 729 |
| 284 | 20230705 | 143700 | 2379442740 | 8540 | 8540 | 8540 | 8540 | 1 |
| 285 | 20230705 | 143600 | 2379434200 | 8540 | 8510 | 8540 | 8510 | 62 |
| 286 | 20230705 | 143500 | 2378906220 | 8510 | 8510 | 8510 | 8510 | 0 |
| 287 | 20230705 | 143400 | 2378906220 | 8510 | 8510 | 8510 | 8500 | 2503 |
| 288 | 20230705 | 143300 | 2357608690 | 8510 | 8520 | 8520 | 8510 | 1330 |
| 289 | 20230705 | 143200 | 2346289380 | 8510 | 8510 | 8540 | 8510 | 388 |
| 290 | 20230705 | 143100 | 2342987260 | 8510 | 8560 | 8560 | 8500 | 6903 |
| 291 | 20230705 | 143000 | 2284255230 | 8560 | 8560 | 8560 | 8560 | 8 |
| 292 | 20230705 | 142900 | 2284186750 | 8560 | 8560 | 8560 | 8560 | 5 |
| 293 | 20230705 | 142800 | 2284143950 | 8560 | 8560 | 8560 | 8560 | 11 |
| 294 | 20230705 | 142700 | 2284049790 | 8540 | 8560 | 8560 | 8540 | 407 |
| 295 | 20230705 | 142600 | 2280568010 | 8560 | 8510 | 8560 | 8510 | 280 |
| 296 | 20230705 | 142500 | 2278183510 | 8510 | 8520 | 8520 | 8510 | 329 |
| 297 | 20230705 | 142400 | 2275381180 | 8530 | 8540 | 8540 | 8530 | 112 |
| 298 | 20230705 | 142300 | 2274425500 | 8520 | 8510 | 8520 | 8510 | 230 |
| 299 | 20230705 | 142200 | 2272466230 | 8510 | 8540 | 8540 | 8510 | 2276 |
| 300 | 20230705 | 142100 | 2253064000 | 8540 | 8560 | 8560 | 8540 | 1308 |
| 301 | 20230705 | 142000 | 2241883770 | 8560 | 8570 | 8570 | 8560 | 53 |
| 302 | 20230705 | 141900 | 2241430060 | 8570 | 8560 | 8570 | 8560 | 97 |
| 303 | 20230705 | 141800 | 2240599630 | 8580 | 8580 | 8580 | 8580 | 7 |
| 304 | 20230705 | 141700 | 2240539570 | 8580 | 8580 | 8580 | 8570 | 295 |
| 305 | 20230705 | 141600 | 2238011300 | 8580 | 8580 | 8580 | 8580 | 5 |
| 306 | 20230705 | 141500 | 2237968400 | 8580 | 8570 | 8580 | 8570 | 59 |
| 307 | 20230705 | 141400 | 2237462680 | 8570 | 8580 | 8580 | 8570 | 710 |
| 308 | 20230705 | 141300 | 2231377880 | 8580 | 8580 | 8580 | 8580 | 8 |
| 309 | 20230705 | 141200 | 2231309240 | 8580 | 8590 | 8590 | 8580 | 233 |
| 310 | 20230705 | 141100 | 2229309930 | 8600 | 8600 | 8600 | 8600 | 8 |
| 311 | 20230705 | 141000 | 2229241130 | 8590 | 8590 | 8590 | 8590 | 0 |
| 312 | 20230705 | 140900 | 2229241130 | 8590 | 8600 | 8600 | 8590 | 99 |
| 313 | 20230705 | 140800 | 2228390640 | 8590 | 8590 | 8590 | 8590 | 6 |
| 314 | 20230705 | 140700 | 2228339100 | 8590 | 8600 | 8600 | 8590 | 114 |
| 315 | 20230705 | 140600 | 2227359250 | 8600 | 8600 | 8600 | 8600 | 517 |
| 316 | 20230705 | 140500 | 2222913050 | 8600 | 8600 | 8600 | 8600 | 59 |
| 317 | 20230705 | 140400 | 2222405650 | 8600 | 8590 | 8600 | 8590 | 1422 |
| 318 | 20230705 | 140300 | 2210182450 | 8600 | 8600 | 8600 | 8600 | 24 |
| 319 | 20230705 | 140200 | 2209976050 | 8600 | 8600 | 8600 | 8600 | 444 |
| 320 | 20230705 | 140100 | 2206157650 | 8600 | 8600 | 8600 | 8600 | 0 |
| 321 | 20230705 | 140000 | 2206157650 | 8600 | 8590 | 8600 | 8590 | 298 |
| 322 | 20230705 | 135900 | 2203597750 | 8590 | 8590 | 8590 | 8590 | 11 |
| 323 | 20230705 | 135800 | 2203503260 | 8590 | 8590 | 8590 | 8590 | 903 |
| 324 | 20230705 | 135700 | 2195746490 | 8590 | 8580 | 8590 | 8580 | 1222 |
| 325 | 20230705 | 135600 | 2185254900 | 8580 | 8560 | 8580 | 8560 | 1058 |
| 326 | 20230705 | 135500 | 2176197260 | 8570 | 8570 | 8570 | 8570 | 235 |
| 327 | 20230705 | 135400 | 2174183310 | 8570 | 8570 | 8580 | 8570 | 27 |
| 328 | 20230705 | 135300 | 2173951840 | 8570 | 8570 | 8570 | 8570 | 10 |
| 329 | 20230705 | 135200 | 2173866140 | 8570 | 8570 | 8570 | 8570 | 200 |
| 330 | 20230705 | 135100 | 2172152140 | 8570 | 8580 | 8580 | 8560 | 242 |
| 331 | 20230705 | 135000 | 2170079200 | 8590 | 8570 | 8590 | 8570 | 1481 |
| 332 | 20230705 | 134900 | 2157386870 | 8590 | 8590 | 8590 | 8590 | 35 |
| 333 | 20230705 | 134800 | 2157086220 | 8590 | 8590 | 8590 | 8590 | 58 |
| 334 | 20230705 | 134700 | 2156588000 | 8570 | 8570 | 8570 | 8570 | 1000 |
| 335 | 20230705 | 134600 | 2148018000 | 8570 | 8570 | 8570 | 8570 | 255 |
| 336 | 20230705 | 134500 | 2145832650 | 8570 | 8560 | 8570 | 8560 | 51 |
| 337 | 20230705 | 134400 | 2145395990 | 8570 | 8580 | 8580 | 8570 | 12 |
| 338 | 20230705 | 134300 | 2145293070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 339 | 20230705 | 134200 | 2145293070 | 8570 | 8590 | 8590 | 8570 | 149 |
| 340 | 20230705 | 134100 | 2144015960 | 8570 | 8570 | 8570 | 8570 | 2 |
| 341 | 20230705 | 134000 | 2143998820 | 8570 | 8570 | 8570 | 8570 | 655 |
| 342 | 20230705 | 133900 | 2138385470 | 8590 | 8590 | 8590 | 8590 | 13 |
| 343 | 20230705 | 133800 | 2138273800 | 8570 | 8570 | 8570 | 8570 | 155 |
| 344 | 20230705 | 133700 | 2136945450 | 8590 | 8570 | 8590 | 8570 | 33 |
| 345 | 20230705 | 133600 | 2136662480 | 8580 | 8580 | 8580 | 8580 | 127 |
| 346 | 20230705 | 133500 | 2135572820 | 8590 | 8560 | 8590 | 8560 | 174 |
| 347 | 20230705 | 133400 | 2134083140 | 8560 | 8560 | 8560 | 8560 | 139 |
| 348 | 20230705 | 133300 | 2132893300 | 8560 | 8580 | 8590 | 8560 | 515 |
| 349 | 20230705 | 133200 | 2128474660 | 8580 | 8570 | 8580 | 8570 | 1310 |
| 350 | 20230705 | 133100 | 2117235950 | 8580 | 8570 | 8590 | 8570 | 1235 |
| 351 | 20230705 | 133000 | 2106650840 | 8570 | 8580 | 8580 | 8570 | 102 |
| 352 | 20230705 | 132900 | 2105775690 | 8580 | 8580 | 8600 | 8580 | 1129 |
| 353 | 20230705 | 132800 | 2096082150 | 8580 | 8590 | 8600 | 8580 | 349 |
| 354 | 20230705 | 132700 | 2093084790 | 8580 | 8580 | 8580 | 8580 | 636 |
| 355 | 20230705 | 132600 | 2087627910 | 8550 | 8550 | 8550 | 8550 | 0 |
| 356 | 20230705 | 132500 | 2087627910 | 8550 | 8530 | 8550 | 8530 | 187 |
| 357 | 20230705 | 132400 | 2086029360 | 8540 | 8530 | 8540 | 8530 | 413 |
| 358 | 20230705 | 132300 | 2082502790 | 8520 | 8530 | 8530 | 8520 | 163 |
| 359 | 20230705 | 132200 | 2081113910 | 8530 | 8530 | 8530 | 8530 | 7 |
| 360 | 20230705 | 132100 | 2081054200 | 8530 | 8560 | 8560 | 8530 | 2846 |
| 361 | 20230705 | 132000 | 2056751030 | 8560 | 8560 | 8560 | 8560 | 141 |
| 362 | 20230705 | 131900 | 2055544070 | 8560 | 8560 | 8560 | 8560 | 1 |
| 363 | 20230705 | 131800 | 2055535510 | 8580 | 8580 | 8580 | 8580 | 38 |
| 364 | 20230705 | 131700 | 2055209470 | 8580 | 8580 | 8580 | 8580 | 0 |
| 365 | 20230705 | 131600 | 2055209470 | 8580 | 8540 | 8580 | 8540 | 274 |
| 366 | 20230705 | 131500 | 2052868990 | 8540 | 8540 | 8550 | 8540 | 475 |
| 367 | 20230705 | 131400 | 2048810470 | 8580 | 8580 | 8580 | 8550 | 139 |
| 368 | 20230705 | 131300 | 2047620490 | 8580 | 8550 | 8580 | 8540 | 387 |
| 369 | 20230705 | 131200 | 2044312960 | 8580 | 8540 | 8580 | 8540 | 211 |
| 370 | 20230705 | 131100 | 2042508620 | 8580 | 8560 | 8580 | 8540 | 2815 |
| 371 | 20230705 | 131000 | 2018432950 | 8580 | 8580 | 8580 | 8580 | 8 |
| 372 | 20230705 | 130900 | 2018364310 | 8580 | 8570 | 8580 | 8570 | 502 |
| 373 | 20230705 | 130800 | 2014062150 | 8570 | 8570 | 8570 | 8570 | 18 |
| 374 | 20230705 | 130700 | 2013907890 | 8570 | 8530 | 8570 | 8530 | 311 |
| 375 | 20230705 | 130600 | 2011252370 | 8540 | 8540 | 8560 | 8540 | 347 |
| 376 | 20230705 | 130500 | 2008285330 | 8550 | 8550 | 8550 | 8550 | 116 |
| 377 | 20230705 | 130400 | 2007293530 | 8550 | 8550 | 8550 | 8550 | 12 |
| 378 | 20230705 | 130300 | 2007190930 | 8530 | 8530 | 8530 | 8530 | 226 |
| 379 | 20230705 | 130200 | 2005263150 | 8540 | 8530 | 8540 | 8530 | 488 |
| 380 | 20230705 | 130100 | 2001097840 | 8520 | 8520 | 8520 | 8520 | 1096 |
| 381 | 20230705 | 130000 | 1991759920 | 8520 | 8520 | 8520 | 8520 | 8 |
| 382 | 20230705 | 125900 | 1991691760 | 8510 | 8510 | 8510 | 8510 | 0 |
| 383 | 20230705 | 125800 | 1991691760 | 8510 | 8520 | 8520 | 8510 | 653 |
| 384 | 20230705 | 125700 | 1986134660 | 8520 | 8520 | 8520 | 8520 | 1 |
| 385 | 20230705 | 125600 | 1986126140 | 8510 | 8510 | 8510 | 8510 | 296 |
| 386 | 20230705 | 125500 | 1983607180 | 8510 | 8520 | 8520 | 8510 | 335 |
| 387 | 20230705 | 125400 | 1980756020 | 8520 | 8520 | 8520 | 8520 | 10 |
| 388 | 20230705 | 125300 | 1980670820 | 8520 | 8510 | 8520 | 8510 | 34 |
| 389 | 20230705 | 125200 | 1980381400 | 8510 | 8510 | 8530 | 8510 | 225 |
| 390 | 20230705 | 125100 | 1978464800 | 8520 | 8520 | 8520 | 8520 | 8 |
| 391 | 20230705 | 125000 | 1978396640 | 8510 | 8500 | 8510 | 8500 | 581 |
| 392 | 20230705 | 124900 | 1973455150 | 8500 | 8490 | 8500 | 8490 | 64 |
| 393 | 20230705 | 124800 | 1972911770 | 8490 | 8490 | 8490 | 8480 | 1135 |
| 394 | 20230705 | 124700 | 1963286230 | 8490 | 8480 | 8490 | 8480 | 1636 |
| 395 | 20230705 | 124600 | 1949404200 | 8490 | 8500 | 8500 | 8490 | 2540 |
| 396 | 20230705 | 124500 | 1927837600 | 8500 | 8510 | 8510 | 8500 | 655 |
| 397 | 20230705 | 124400 | 1922268100 | 8510 | 8500 | 8510 | 8500 | 177 |
| 398 | 20230705 | 124300 | 1920762130 | 8500 | 8500 | 8500 | 8500 | 930 |
| 399 | 20230705 | 124200 | 1912857130 | 8500 | 8500 | 8500 | 8500 | 111 |
| 400 | 20230705 | 124100 | 1911913630 | 8500 | 8510 | 8510 | 8500 | 309 |
| 401 | 20230705 | 124000 | 1909287050 | 8500 | 8500 | 8500 | 8500 | 444 |
| 402 | 20230705 | 123900 | 1905513050 | 8510 | 8510 | 8510 | 8500 | 73 |
| 403 | 20230705 | 123800 | 1904891970 | 8500 | 8500 | 8500 | 8500 | 361 |
| 404 | 20230705 | 123700 | 1901823470 | 8500 | 8500 | 8500 | 8500 | 246 |
| 405 | 20230705 | 123600 | 1899732470 | 8500 | 8510 | 8510 | 8500 | 1616 |
| 406 | 20230705 | 123500 | 1885995200 | 8510 | 8520 | 8520 | 8510 | 18 |
| 407 | 20230705 | 123400 | 1885841900 | 8540 | 8510 | 8540 | 8490 | 2892 |
| 408 | 20230705 | 123300 | 1861250650 | 8500 | 8500 | 8500 | 8500 | 0 |
| 409 | 20230705 | 123200 | 1861250650 | 8500 | 8490 | 8530 | 8490 | 23 |
| 410 | 20230705 | 123100 | 1861054930 | 8490 | 8490 | 8490 | 8490 | 1913 |
| 411 | 20230705 | 123000 | 1844813560 | 8500 | 8520 | 8520 | 8500 | 4395 |
| 412 | 20230705 | 122900 | 1807435330 | 8540 | 8540 | 8540 | 8520 | 823 |
| 413 | 20230705 | 122800 | 1800421790 | 8540 | 8540 | 8540 | 8540 | 8 |
| 414 | 20230705 | 122700 | 1800353470 | 8540 | 8540 | 8540 | 8540 | 0 |
| 415 | 20230705 | 122600 | 1800353470 | 8540 | 8520 | 8540 | 8520 | 19 |
| 416 | 20230705 | 122500 | 1800191430 | 8520 | 8530 | 8530 | 8520 | 482 |
| 417 | 20230705 | 122400 | 1796084780 | 8520 | 8540 | 8540 | 8520 | 1136 |
| 418 | 20230705 | 122300 | 1786403580 | 8540 | 8540 | 8540 | 8540 | 11 |
| 419 | 20230705 | 122200 | 1786309640 | 8540 | 8540 | 8540 | 8530 | 1054 |
| 420 | 20230705 | 122100 | 1777318480 | 8530 | 8540 | 8540 | 8530 | 942 |
| 421 | 20230705 | 122000 | 1769283170 | 8540 | 8540 | 8540 | 8540 | 9 |
| 422 | 20230705 | 121900 | 1769206310 | 8530 | 8530 | 8530 | 8530 | 16 |
| 423 | 20230705 | 121800 | 1769069830 | 8540 | 8530 | 8540 | 8530 | 1352 |
| 424 | 20230705 | 121700 | 1757536770 | 8530 | 8530 | 8530 | 8530 | 13 |
| 425 | 20230705 | 121600 | 1757425880 | 8530 | 8530 | 8530 | 8530 | 894 |
| 426 | 20230705 | 121500 | 1749800060 | 8540 | 8530 | 8540 | 8530 | 525 |
| 427 | 20230705 | 121400 | 1745321670 | 8530 | 8540 | 8540 | 8530 | 589 |
| 428 | 20230705 | 121300 | 1740296880 | 8540 | 8550 | 8550 | 8540 | 11 |
| 429 | 20230705 | 121200 | 1740202860 | 8540 | 8540 | 8550 | 8530 | 2101 |
| 430 | 20230705 | 121100 | 1722256790 | 8540 | 8540 | 8540 | 8540 | 25 |
| 431 | 20230705 | 121000 | 1722043290 | 8540 | 8540 | 8540 | 8530 | 1777 |
| 432 | 20230705 | 120900 | 1706868810 | 8540 | 8540 | 8540 | 8540 | 562 |
| 433 | 20230705 | 120800 | 1702069330 | 8540 | 8530 | 8540 | 8530 | 1031 |
| 434 | 20230705 | 120700 | 1693274890 | 8530 | 8540 | 8550 | 8530 | 1327 |
| 435 | 20230705 | 120600 | 1681948610 | 8540 | 8550 | 8550 | 8540 | 22 |
| 436 | 20230705 | 120500 | 1681760710 | 8540 | 8550 | 8560 | 8540 | 1875 |
| 437 | 20230705 | 120400 | 1665732720 | 8550 | 8550 | 8560 | 8550 | 1700 |
| 438 | 20230705 | 120300 | 1651191270 | 8560 | 8560 | 8560 | 8560 | 9 |
| 439 | 20230705 | 120200 | 1651114230 | 8560 | 8560 | 8560 | 8560 | 30 |
| 440 | 20230705 | 120100 | 1650857430 | 8560 | 8560 | 8570 | 8560 | 1188 |
| 441 | 20230705 | 120000 | 1640688070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 442 | 20230705 | 115900 | 1640688070 | 8580 | 8580 | 8580 | 8580 | 8 |
| 443 | 20230705 | 115800 | 1640619430 | 8570 | 8570 | 8570 | 8570 | 81 |
| 444 | 20230705 | 115700 | 1639925260 | 8570 | 8580 | 8580 | 8570 | 61 |
| 445 | 20230705 | 115600 | 1639402390 | 8570 | 8570 | 8570 | 8570 | 130 |
| 446 | 20230705 | 115500 | 1638288290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 447 | 20230705 | 115400 | 1638288290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 448 | 20230705 | 115300 | 1638288290 | 8570 | 8570 | 8570 | 8570 | 3 |
| 449 | 20230705 | 115200 | 1638262580 | 8570 | 8580 | 8580 | 8570 | 1202 |
| 450 | 20230705 | 115100 | 1627952620 | 8580 | 8580 | 8580 | 8580 | 186 |
| 451 | 20230705 | 115000 | 1626356740 | 8580 | 8570 | 8580 | 8570 | 2 |
| 452 | 20230705 | 114900 | 1626339590 | 8570 | 8570 | 8570 | 8570 | 151 |
| 453 | 20230705 | 114800 | 1625045520 | 8570 | 8570 | 8570 | 8570 | 83 |
| 454 | 20230705 | 114700 | 1624334210 | 8570 | 8570 | 8570 | 8570 | 0 |
| 455 | 20230705 | 114600 | 1624334210 | 8570 | 8570 | 8570 | 8570 | 0 |
| 456 | 20230705 | 114500 | 1624334210 | 8570 | 8570 | 8570 | 8570 | 572 |
| 457 | 20230705 | 114400 | 1619432170 | 8570 | 8570 | 8570 | 8570 | 123 |
| 458 | 20230705 | 114300 | 1618378060 | 8580 | 8580 | 8580 | 8580 | 78 |
| 459 | 20230705 | 114200 | 1617708820 | 8600 | 8600 | 8600 | 8600 | 287 |
| 460 | 20230705 | 114100 | 1615240620 | 8600 | 8600 | 8600 | 8600 | 0 |
| 461 | 20230705 | 114000 | 1615240620 | 8600 | 8600 | 8600 | 8600 | 1 |
| 462 | 20230705 | 113900 | 1615232020 | 8600 | 8570 | 8600 | 8570 | 308 |
| 463 | 20230705 | 113800 | 1612592430 | 8570 | 8570 | 8570 | 8570 | 0 |
| 464 | 20230705 | 113700 | 1612592430 | 8570 | 8570 | 8570 | 8570 | 400 |
| 465 | 20230705 | 113600 | 1609164430 | 8570 | 8600 | 8600 | 8570 | 314 |
| 466 | 20230705 | 113500 | 1606470260 | 8610 | 8610 | 8610 | 8610 | 2 |
| 467 | 20230705 | 113400 | 1606453040 | 8610 | 8610 | 8610 | 8610 | 0 |
| 468 | 20230705 | 113300 | 1606453040 | 8610 | 8610 | 8610 | 8610 | 115 |
| 469 | 20230705 | 113200 | 1605462890 | 8610 | 8610 | 8610 | 8610 | 0 |
| 470 | 20230705 | 113100 | 1605462890 | 8610 | 8610 | 8610 | 8610 | 203 |
| 471 | 20230705 | 113000 | 1603715060 | 8610 | 8610 | 8610 | 8610 | 2 |
| 472 | 20230705 | 112900 | 1603697840 | 8600 | 8600 | 8610 | 8600 | 131 |
| 473 | 20230705 | 112800 | 1602571210 | 8600 | 8590 | 8600 | 8590 | 130 |
| 474 | 20230705 | 112700 | 1601454410 | 8590 | 8590 | 8590 | 8590 | 30 |
| 475 | 20230705 | 112600 | 1601196710 | 8590 | 8590 | 8590 | 8590 | 202 |
| 476 | 20230705 | 112500 | 1599461530 | 8600 | 8600 | 8600 | 8600 | 31 |
| 477 | 20230705 | 112400 | 1599194930 | 8600 | 8600 | 8600 | 8600 | 0 |
| 478 | 20230705 | 112300 | 1599194930 | 8600 | 8600 | 8600 | 8600 | 3 |
| 479 | 20230705 | 112200 | 1599169130 | 8610 | 8600 | 8610 | 8600 | 2934 |
| 480 | 20230705 | 112100 | 1573936710 | 8600 | 8610 | 8610 | 8600 | 105 |
| 481 | 20230705 | 112000 | 1573033670 | 8610 | 8610 | 8610 | 8610 | 63 |
| 482 | 20230705 | 111900 | 1572491240 | 8610 | 8620 | 8620 | 8610 | 144 |
| 483 | 20230705 | 111800 | 1571251370 | 8620 | 8620 | 8620 | 8620 | 5 |
| 484 | 20230705 | 111700 | 1571208270 | 8600 | 8600 | 8620 | 8600 | 885 |
| 485 | 20230705 | 111600 | 1563597230 | 8620 | 8610 | 8620 | 8610 | 174 |
| 486 | 20230705 | 111500 | 1562099010 | 8610 | 8620 | 8620 | 8610 | 12 |
| 487 | 20230705 | 111400 | 1561995670 | 8620 | 8620 | 8620 | 8620 | 2 |
| 488 | 20230705 | 111300 | 1561978430 | 8620 | 8620 | 8630 | 8610 | 1255 |
| 489 | 20230705 | 111200 | 1551160260 | 8630 | 8620 | 8630 | 8620 | 834 |
| 490 | 20230705 | 111100 | 1543971100 | 8620 | 8610 | 8620 | 8610 | 141 |
| 491 | 20230705 | 111000 | 1542756490 | 8620 | 8610 | 8620 | 8610 | 94 |
| 492 | 20230705 | 110900 | 1541947050 | 8620 | 8620 | 8620 | 8620 | 88 |
| 493 | 20230705 | 110800 | 1541188490 | 8620 | 8620 | 8620 | 8620 | 10 |
| 494 | 20230705 | 110700 | 1541102290 | 8600 | 8610 | 8620 | 8600 | 1751 |
| 495 | 20230705 | 110600 | 1526032630 | 8600 | 8600 | 8600 | 8600 | 1051 |
| 496 | 20230705 | 110500 | 1516994030 | 8600 | 8600 | 8600 | 8600 | 1049 |
| 497 | 20230705 | 110400 | 1507972630 | 8600 | 8590 | 8600 | 8590 | 111 |
| 498 | 20230705 | 110300 | 1507019030 | 8590 | 8570 | 8590 | 8570 | 648 |
| 499 | 20230705 | 110200 | 1501457290 | 8560 | 8560 | 8560 | 8560 | 162 |
| 500 | 20230705 | 110100 | 1500070570 | 8560 | 8550 | 8560 | 8550 | 958 |
| 501 | 20230705 | 110000 | 1491876890 | 8540 | 8540 | 8540 | 8540 | 1469 |
| 502 | 20230705 | 105900 | 1479331630 | 8540 | 8540 | 8550 | 8540 | 1580 |
| 503 | 20230705 | 105800 | 1465833980 | 8540 | 8540 | 8550 | 8540 | 211 |
| 504 | 20230705 | 105700 | 1464031730 | 8540 | 8550 | 8550 | 8540 | 1196 |
| 505 | 20230705 | 105600 | 1453815890 | 8540 | 8550 | 8550 | 8540 | 3850 |
| 506 | 20230705 | 105500 | 1420931210 | 8550 | 8550 | 8560 | 8550 | 808 |
| 507 | 20230705 | 105400 | 1414022490 | 8560 | 8570 | 8570 | 8560 | 3664 |
| 508 | 20230705 | 105300 | 1382650320 | 8580 | 8580 | 8580 | 8570 | 1050 |
| 509 | 20230705 | 105200 | 1373650710 | 8580 | 8580 | 8580 | 8580 | 1357 |
| 510 | 20230705 | 105100 | 1362007650 | 8580 | 8590 | 8590 | 8580 | 431 |
| 511 | 20230705 | 105000 | 1358306050 | 8600 | 8600 | 8600 | 8600 | 1829 |
| 512 | 20230705 | 104900 | 1342576650 | 8600 | 8610 | 8610 | 8600 | 201 |
| 513 | 20230705 | 104800 | 1340848040 | 8610 | 8600 | 8610 | 8600 | 35 |
| 514 | 20230705 | 104700 | 1340546740 | 8610 | 8610 | 8610 | 8610 | 0 |
| 515 | 20230705 | 104600 | 1340546740 | 8610 | 8610 | 8610 | 8610 | 6 |
| 516 | 20230705 | 104500 | 1340495080 | 8610 | 8590 | 8610 | 8590 | 1245 |
| 517 | 20230705 | 104400 | 1329793330 | 8590 | 8590 | 8590 | 8590 | 1119 |
| 518 | 20230705 | 104300 | 1320181120 | 8580 | 8610 | 8610 | 8580 | 4270 |
| 519 | 20230705 | 104200 | 1283488130 | 8600 | 8600 | 8600 | 8600 | 0 |
| 520 | 20230705 | 104100 | 1283488130 | 8600 | 8610 | 8610 | 8600 | 194 |
| 521 | 20230705 | 104000 | 1281819420 | 8610 | 8620 | 8620 | 8600 | 2735 |
| 522 | 20230705 | 103900 | 1258272870 | 8620 | 8620 | 8630 | 8620 | 1000 |
| 523 | 20230705 | 103800 | 1249652760 | 8620 | 8620 | 8620 | 8620 | 371 |
| 524 | 20230705 | 103700 | 1246454740 | 8620 | 8610 | 8620 | 8610 | 193 |
| 525 | 20230705 | 103600 | 1244792250 | 8620 | 8610 | 8620 | 8610 | 751 |
| 526 | 20230705 | 103500 | 1238321600 | 8610 | 8620 | 8620 | 8610 | 328 |
| 527 | 20230705 | 103400 | 1235495360 | 8620 | 8620 | 8620 | 8620 | 280 |
| 528 | 20230705 | 103300 | 1233081760 | 8620 | 8630 | 8630 | 8620 | 213 |
| 529 | 20230705 | 103200 | 1231245600 | 8630 | 8630 | 8630 | 8630 | 10 |
| 530 | 20230705 | 103100 | 1231159300 | 8630 | 8620 | 8630 | 8620 | 36 |
| 531 | 20230705 | 103000 | 1230848680 | 8620 | 8620 | 8630 | 8620 | 330 |
| 532 | 20230705 | 102900 | 1228003980 | 8630 | 8630 | 8630 | 8630 | 169 |
| 533 | 20230705 | 102800 | 1226545510 | 8630 | 8650 | 8650 | 8630 | 747 |
| 534 | 20230705 | 102700 | 1220098860 | 8650 | 8630 | 8650 | 8630 | 276 |
| 535 | 20230705 | 102600 | 1217716060 | 8630 | 8630 | 8640 | 8630 | 257 |
| 536 | 20230705 | 102500 | 1215496810 | 8640 | 8640 | 8640 | 8640 | 14 |
| 537 | 20230705 | 102400 | 1215375850 | 8650 | 8650 | 8650 | 8650 | 0 |
| 538 | 20230705 | 102300 | 1215375850 | 8650 | 8650 | 8650 | 8650 | 1203 |
| 539 | 20230705 | 102200 | 1204969900 | 8640 | 8630 | 8640 | 8630 | 172 |
| 540 | 20230705 | 102100 | 1203483920 | 8630 | 8630 | 8630 | 8620 | 518 |
| 541 | 20230705 | 102000 | 1199016110 | 8630 | 8630 | 8630 | 8630 | 0 |
| 542 | 20230705 | 101900 | 1199016110 | 8630 | 8630 | 8630 | 8630 | 70 |
| 543 | 20230705 | 101800 | 1198412010 | 8630 | 8630 | 8630 | 8630 | 371 |
| 544 | 20230705 | 101700 | 1195210280 | 8640 | 8630 | 8640 | 8630 | 745 |
| 545 | 20230705 | 101600 | 1188777470 | 8650 | 8640 | 8650 | 8640 | 4 |
| 546 | 20230705 | 101500 | 1188742900 | 8640 | 8640 | 8640 | 8640 | 578 |
| 547 | 20230705 | 101400 | 1183748980 | 8640 | 8630 | 8640 | 8630 | 20 |
| 548 | 20230705 | 101300 | 1183576280 | 8640 | 8660 | 8660 | 8640 | 618 |
| 549 | 20230705 | 101200 | 1178236740 | 8640 | 8640 | 8670 | 8640 | 1927 |
| 550 | 20230705 | 101100 | 1161587430 | 8680 | 8650 | 8680 | 8640 | 1606 |
| 551 | 20230705 | 101000 | 1147690940 | 8670 | 8650 | 8670 | 8640 | 2803 |
| 552 | 20230705 | 100900 | 1123426950 | 8660 | 8660 | 8660 | 8660 | 1 |
| 553 | 20230705 | 100800 | 1123418290 | 8650 | 8650 | 8650 | 8650 | 270 |
| 554 | 20230705 | 100700 | 1121082790 | 8640 | 8640 | 8640 | 8640 | 325 |
| 555 | 20230705 | 100600 | 1118274790 | 8630 | 8630 | 8630 | 8630 | 225 |
| 556 | 20230705 | 100500 | 1116333040 | 8630 | 8640 | 8640 | 8630 | 361 |
| 557 | 20230705 | 100400 | 1113217510 | 8640 | 8640 | 8640 | 8640 | 391 |
| 558 | 20230705 | 100300 | 1109839270 | 8640 | 8630 | 8640 | 8630 | 2889 |
| 559 | 20230705 | 100200 | 1084904990 | 8620 | 8620 | 8630 | 8620 | 1259 |
| 560 | 20230705 | 100100 | 1074051840 | 8630 | 8630 | 8630 | 8620 | 232 |
| 561 | 20230705 | 100000 | 1072049690 | 8610 | 8620 | 8620 | 8610 | 1400 |
| 562 | 20230705 | 095900 | 1059981700 | 8620 | 8620 | 8620 | 8610 | 1570 |
| 563 | 20230705 | 095800 | 1046458300 | 8620 | 8610 | 8620 | 8600 | 1410 |
| 564 | 20230705 | 095700 | 1034330100 | 8600 | 8620 | 8630 | 8600 | 4620 |
| 565 | 20230705 | 095600 | 994566550 | 8620 | 8620 | 8630 | 8620 | 88 |
| 566 | 20230705 | 095500 | 993807640 | 8630 | 8620 | 8630 | 8620 | 444 |
| 567 | 20230705 | 095400 | 989979070 | 8620 | 8620 | 8630 | 8620 | 313 |
| 568 | 20230705 | 095300 | 987279610 | 8630 | 8640 | 8640 | 8620 | 3798 |
| 569 | 20230705 | 095200 | 954486530 | 8640 | 8660 | 8660 | 8640 | 2924 |
| 570 | 20230705 | 095100 | 929192320 | 8660 | 8680 | 8680 | 8660 | 879 |
| 571 | 20230705 | 095000 | 921578400 | 8680 | 8670 | 8680 | 8660 | 200 |
| 572 | 20230705 | 094900 | 919844610 | 8670 | 8660 | 8670 | 8650 | 603 |
| 573 | 20230705 | 094800 | 914622310 | 8650 | 8640 | 8650 | 8640 | 740 |
| 574 | 20230705 | 094700 | 908224060 | 8640 | 8660 | 8660 | 8640 | 711 |
| 575 | 20230705 | 094600 | 902070920 | 8660 | 8660 | 8660 | 8660 | 351 |
| 576 | 20230705 | 094500 | 899031260 | 8670 | 8640 | 8670 | 8640 | 1682 |
| 577 | 20230705 | 094400 | 884497240 | 8640 | 8650 | 8650 | 8640 | 1743 |
| 578 | 20230705 | 094300 | 869423980 | 8650 | 8670 | 8670 | 8650 | 3219 |
| 579 | 20230705 | 094200 | 841547150 | 8670 | 8670 | 8670 | 8670 | 976 |
| 580 | 20230705 | 094100 | 833085230 | 8670 | 8690 | 8690 | 8670 | 4009 |
| 581 | 20230705 | 094000 | 798277620 | 8690 | 8690 | 8700 | 8690 | 202 |
| 582 | 20230705 | 093900 | 796522220 | 8700 | 8700 | 8700 | 8700 | 1637 |
| 583 | 20230705 | 093800 | 782280320 | 8700 | 8700 | 8700 | 8690 | 631 |
| 584 | 20230705 | 093700 | 776794050 | 8710 | 8730 | 8730 | 8700 | 738 |
| 585 | 20230705 | 093600 | 770371030 | 8730 | 8690 | 8730 | 8680 | 3326 |
| 586 | 20230705 | 093500 | 741417710 | 8690 | 8690 | 8690 | 8680 | 1063 |
| 587 | 20230705 | 093400 | 732185460 | 8690 | 8700 | 8700 | 8680 | 4014 |
| 588 | 20230705 | 093300 | 697316250 | 8700 | 8720 | 8720 | 8700 | 5291 |
| 589 | 20230705 | 093200 | 651250940 | 8720 | 8720 | 8730 | 8710 | 3031 |
| 590 | 20230705 | 093100 | 624837790 | 8720 | 8710 | 8730 | 8710 | 4038 |
| 591 | 20230705 | 093000 | 589628320 | 8710 | 8790 | 8790 | 8700 | 14725 |
| 592 | 20230705 | 092900 | 460731330 | 8790 | 8790 | 8800 | 8790 | 612 |
| 593 | 20230705 | 092800 | 455345870 | 8790 | 8760 | 8810 | 8750 | 1831 |
| 594 | 20230705 | 092700 | 439251750 | 8760 | 8720 | 8760 | 8720 | 542 |
| 595 | 20230705 | 092600 | 434507380 | 8710 | 8720 | 8740 | 8700 | 6915 |
| 596 | 20230705 | 092500 | 374306470 | 8730 | 8760 | 8760 | 8730 | 6727 |
| 597 | 20230705 | 092400 | 315476890 | 8760 | 8770 | 8770 | 8750 | 414 |
| 598 | 20230705 | 092300 | 311849500 | 8770 | 8780 | 8780 | 8760 | 2945 |
| 599 | 20230705 | 092200 | 286036080 | 8770 | 8800 | 8800 | 8770 | 2382 |
| 600 | 20230705 | 092100 | 265119380 | 8800 | 8780 | 8800 | 8780 | 418 |
| 601 | 20230705 | 092000 | 261446340 | 8780 | 8780 | 8790 | 8770 | 3921 |
| 602 | 20230705 | 091900 | 227036520 | 8780 | 8790 | 8790 | 8780 | 1144 |
| 603 | 20230705 | 091800 | 216980770 | 8780 | 8810 | 8810 | 8780 | 1010 |
| 604 | 20230705 | 091700 | 208100750 | 8810 | 8810 | 8810 | 8810 | 220 |
| 605 | 20230705 | 091600 | 206162550 | 8810 | 8790 | 8810 | 8790 | 445 |
| 606 | 20230705 | 091500 | 202246940 | 8790 | 8790 | 8800 | 8790 | 1086 |
| 607 | 20230705 | 091400 | 192699000 | 8790 | 8790 | 8800 | 8790 | 1210 |
| 608 | 20230705 | 091300 | 182063000 | 8800 | 8800 | 8810 | 8790 | 1715 |
| 609 | 20230705 | 091200 | 166971250 | 8800 | 8830 | 8830 | 8800 | 5785 |
| 610 | 20230705 | 091100 | 116011350 | 8840 | 8840 | 8840 | 8820 | 91 |
| 611 | 20230705 | 091000 | 115207130 | 8830 | 8830 | 8830 | 8830 | 70 |
| 612 | 20230705 | 090900 | 114589030 | 8830 | 8830 | 8830 | 8830 | 200 |
| 613 | 20230705 | 090800 | 112823030 | 8830 | 8840 | 8850 | 8820 | 798 |
| 614 | 20230705 | 090700 | 105776040 | 8840 | 8820 | 8850 | 8820 | 23 |
| 615 | 20230705 | 090600 | 105572820 | 8820 | 8810 | 8820 | 8810 | 70 |
| 616 | 20230705 | 090500 | 104955470 | 8810 | 8820 | 8820 | 8810 | 2280 |
| 617 | 20230705 | 090400 | 84865940 | 8820 | 8820 | 8820 | 8820 | 733 |
| 618 | 20230705 | 090300 | 78400880 | 8820 | 8820 | 8830 | 8820 | 1649 |
| 619 | 20230705 | 090200 | 63856680 | 8810 | 8830 | 8830 | 8810 | 3663 |
| 620 | 20230705 | 090100 | 31571870 | 8830 | 8810 | 8830 | 8810 | 371 |
| 621 | 20230705 | 090000 | 28300850 | 8810 | 8880 | 8880 | 8810 | 3192 |