33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 3 | 20230706 | 191300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 4 | 20230706 | 191200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 5 | 20230706 | 191100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 6 | 20230706 | 191000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 7 | 20230706 | 190900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 8 | 20230706 | 190800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 9 | 20230706 | 190700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 10 | 20230706 | 190600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 11 | 20230706 | 190500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 12 | 20230706 | 190400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 13 | 20230706 | 190300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 14 | 20230706 | 190200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 15 | 20230706 | 190100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 16 | 20230706 | 190000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 17 | 20230706 | 185900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 18 | 20230706 | 185800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 19 | 20230706 | 185700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 20 | 20230706 | 185600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 21 | 20230706 | 185500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 22 | 20230706 | 185400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 23 | 20230706 | 185300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 24 | 20230706 | 185200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 25 | 20230706 | 185100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 26 | 20230706 | 185000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 27 | 20230706 | 184900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 28 | 20230706 | 184800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 29 | 20230706 | 184700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 30 | 20230706 | 184600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 31 | 20230706 | 184500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 32 | 20230706 | 184400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 33 | 20230706 | 184300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 34 | 20230706 | 184200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 35 | 20230706 | 184100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 36 | 20230706 | 184000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 37 | 20230706 | 183900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 38 | 20230706 | 183800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 39 | 20230706 | 183700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 40 | 20230706 | 183600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 41 | 20230706 | 183500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 42 | 20230706 | 183400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 43 | 20230706 | 183300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 44 | 20230706 | 183200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 45 | 20230706 | 183100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 46 | 20230706 | 183000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 47 | 20230706 | 182900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 48 | 20230706 | 182800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 49 | 20230706 | 182700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 50 | 20230706 | 182600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 51 | 20230706 | 182500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 52 | 20230706 | 182400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 53 | 20230706 | 182300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 54 | 20230706 | 182200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 55 | 20230706 | 182100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 56 | 20230706 | 182000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 57 | 20230706 | 181900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 58 | 20230706 | 181800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 59 | 20230706 | 181700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 60 | 20230706 | 181600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 61 | 20230706 | 181500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 62 | 20230706 | 181400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 63 | 20230706 | 181300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 64 | 20230706 | 181200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 65 | 20230706 | 181100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 66 | 20230706 | 181000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 67 | 20230706 | 180900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 68 | 20230706 | 180800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 69 | 20230706 | 180700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 70 | 20230706 | 180600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 71 | 20230706 | 180500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 72 | 20230706 | 180400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 73 | 20230706 | 180300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 74 | 20230706 | 180200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 75 | 20230706 | 180100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 76 | 20230706 | 180000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 77 | 20230706 | 175900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 78 | 20230706 | 175800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 79 | 20230706 | 175700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 80 | 20230706 | 175600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 81 | 20230706 | 175500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 82 | 20230706 | 175400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 83 | 20230706 | 175300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 84 | 20230706 | 175200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 85 | 20230706 | 175100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 86 | 20230706 | 175000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 87 | 20230706 | 174900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 88 | 20230706 | 174800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 89 | 20230706 | 174700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 90 | 20230706 | 174600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 91 | 20230706 | 174500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 92 | 20230706 | 174400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 93 | 20230706 | 174300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 94 | 20230706 | 174200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 95 | 20230706 | 174100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 96 | 20230706 | 174000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 97 | 20230706 | 173900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 98 | 20230706 | 173800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 99 | 20230706 | 173700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 100 | 20230706 | 173600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 101 | 20230706 | 173500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 102 | 20230706 | 173400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 103 | 20230706 | 173300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 104 | 20230706 | 173200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 105 | 20230706 | 173100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 106 | 20230706 | 173000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 107 | 20230706 | 172900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 108 | 20230706 | 172800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 109 | 20230706 | 172700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 110 | 20230706 | 172600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 111 | 20230706 | 172500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 112 | 20230706 | 172400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 113 | 20230706 | 172300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 114 | 20230706 | 172200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 115 | 20230706 | 172100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 116 | 20230706 | 172000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 117 | 20230706 | 171900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 118 | 20230706 | 171800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 119 | 20230706 | 171700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 120 | 20230706 | 171600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 121 | 20230706 | 171500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 122 | 20230706 | 171400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 123 | 20230706 | 171300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 124 | 20230706 | 171200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 125 | 20230706 | 171100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 126 | 20230706 | 171000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 127 | 20230706 | 170900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 128 | 20230706 | 170800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 129 | 20230706 | 170700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 130 | 20230706 | 170600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 131 | 20230706 | 170500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 132 | 20230706 | 170400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 133 | 20230706 | 170300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 134 | 20230706 | 170200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 135 | 20230706 | 170100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 136 | 20230706 | 170000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 137 | 20230706 | 165900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 138 | 20230706 | 165800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 139 | 20230706 | 165700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 140 | 20230706 | 165600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 141 | 20230706 | 165500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 142 | 20230706 | 165400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 143 | 20230706 | 165300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 144 | 20230706 | 165200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 145 | 20230706 | 165100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 146 | 20230706 | 165000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 147 | 20230706 | 164900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 148 | 20230706 | 164800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 149 | 20230706 | 164700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 150 | 20230706 | 164600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 151 | 20230706 | 164500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 152 | 20230706 | 164400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 153 | 20230706 | 164300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 154 | 20230706 | 164200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 155 | 20230706 | 164100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 156 | 20230706 | 164000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 157 | 20230706 | 163900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 158 | 20230706 | 163800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 159 | 20230706 | 163700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 160 | 20230706 | 163600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 161 | 20230706 | 163500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 162 | 20230706 | 163400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 163 | 20230706 | 163300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 164 | 20230706 | 163200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 165 | 20230706 | 163100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 166 | 20230706 | 163000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 167 | 20230706 | 162900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 168 | 20230706 | 162800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 169 | 20230706 | 162700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 170 | 20230706 | 162600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 171 | 20230706 | 162500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 172 | 20230706 | 162400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 173 | 20230706 | 162300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 174 | 20230706 | 162200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 175 | 20230706 | 162100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 176 | 20230706 | 162000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 177 | 20230706 | 161900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 178 | 20230706 | 161800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 179 | 20230706 | 161700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 180 | 20230706 | 161600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 181 | 20230706 | 161500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 182 | 20230706 | 161400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 183 | 20230706 | 161300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 184 | 20230706 | 161200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 185 | 20230706 | 161100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 186 | 20230706 | 161000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 187 | 20230706 | 160900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 188 | 20230706 | 160800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 189 | 20230706 | 160700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 190 | 20230706 | 160600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 191 | 20230706 | 160500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 192 | 20230706 | 160400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 193 | 20230706 | 160300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 194 | 20230706 | 160200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 195 | 20230706 | 160100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 196 | 20230706 | 160000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 197 | 20230706 | 155900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 198 | 20230706 | 155800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 199 | 20230706 | 155700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 200 | 20230706 | 155600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 201 | 20230706 | 155500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 202 | 20230706 | 155400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 203 | 20230706 | 155300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 204 | 20230706 | 155200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 205 | 20230706 | 155100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 206 | 20230706 | 155000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 207 | 20230706 | 154900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 208 | 20230706 | 154800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 209 | 20230706 | 154700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 210 | 20230706 | 154600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 211 | 20230706 | 154500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 212 | 20230706 | 154400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 213 | 20230706 | 154300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 214 | 20230706 | 154200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 215 | 20230706 | 154100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 216 | 20230706 | 154000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 217 | 20230706 | 153900 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 218 | 20230706 | 153800 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 219 | 20230706 | 153700 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 220 | 20230706 | 153600 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 221 | 20230706 | 153500 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 222 | 20230706 | 153400 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 223 | 20230706 | 153300 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 224 | 20230706 | 153200 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 225 | 20230706 | 153100 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 0 |
| 226 | 20230706 | 153000 | 2718244280 | 10410 | 10410 | 10410 | 10410 | 5092 |
| 227 | 20230706 | 152900 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 228 | 20230706 | 152800 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 229 | 20230706 | 152700 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 230 | 20230706 | 152600 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 231 | 20230706 | 152500 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 232 | 20230706 | 152400 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 233 | 20230706 | 152300 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 234 | 20230706 | 152200 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 235 | 20230706 | 152100 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 236 | 20230706 | 152000 | 2665236560 | 10460 | 10460 | 10460 | 10460 | 0 |
| 237 | 20230706 | 151900 | 2665236560 | 10460 | 10430 | 10460 | 10430 | 284 |
| 238 | 20230706 | 151800 | 2662270980 | 10440 | 10470 | 10470 | 10440 | 1038 |
| 239 | 20230706 | 151700 | 2651423970 | 10470 | 10440 | 10470 | 10430 | 317 |
| 240 | 20230706 | 151600 | 2648112000 | 10440 | 10430 | 10440 | 10430 | 189 |
| 241 | 20230706 | 151500 | 2646139350 | 10440 | 10440 | 10440 | 10430 | 94 |
| 242 | 20230706 | 151400 | 2645158700 | 10440 | 10430 | 10440 | 10420 | 250 |
| 243 | 20230706 | 151300 | 2642552270 | 10420 | 10410 | 10430 | 10410 | 287 |
| 244 | 20230706 | 151200 | 2639563870 | 10410 | 10430 | 10430 | 10410 | 453 |
| 245 | 20230706 | 151100 | 2634846000 | 10440 | 10420 | 10440 | 10420 | 11 |
| 246 | 20230706 | 151000 | 2634731360 | 10440 | 10420 | 10440 | 10400 | 535 |
| 247 | 20230706 | 150900 | 2629165240 | 10420 | 10420 | 10420 | 10410 | 3 |
| 248 | 20230706 | 150800 | 2629133990 | 10420 | 10370 | 10420 | 10370 | 886 |
| 249 | 20230706 | 150700 | 2619943570 | 10370 | 10410 | 10450 | 10370 | 4738 |
| 250 | 20230706 | 150600 | 2570700360 | 10420 | 10440 | 10450 | 10420 | 1369 |
| 251 | 20230706 | 150500 | 2556432090 | 10440 | 10460 | 10460 | 10440 | 1961 |
| 252 | 20230706 | 150400 | 2535953100 | 10480 | 10480 | 10490 | 10450 | 973 |
| 253 | 20230706 | 150300 | 2525758880 | 10490 | 10420 | 10490 | 10420 | 393 |
| 254 | 20230706 | 150200 | 2521656710 | 10440 | 10420 | 10440 | 10410 | 1699 |
| 255 | 20230706 | 150100 | 2503930340 | 10410 | 10420 | 10420 | 10400 | 87 |
| 256 | 20230706 | 150000 | 2503024340 | 10400 | 10390 | 10400 | 10390 | 1300 |
| 257 | 20230706 | 145900 | 2489512340 | 10430 | 10380 | 10430 | 10380 | 130 |
| 258 | 20230706 | 145800 | 2488159670 | 10390 | 10380 | 10390 | 10380 | 62 |
| 259 | 20230706 | 145700 | 2487516060 | 10380 | 10390 | 10390 | 10380 | 713 |
| 260 | 20230706 | 145600 | 2480108250 | 10390 | 10400 | 10400 | 10390 | 254 |
| 261 | 20230706 | 145500 | 2477467070 | 10400 | 10400 | 10400 | 10400 | 10 |
| 262 | 20230706 | 145400 | 2477363070 | 10400 | 10410 | 10410 | 10400 | 206 |
| 263 | 20230706 | 145300 | 2475219090 | 10410 | 10410 | 10410 | 10410 | 49 |
| 264 | 20230706 | 145200 | 2474709000 | 10430 | 10410 | 10430 | 10410 | 106 |
| 265 | 20230706 | 145100 | 2473603560 | 10400 | 10400 | 10400 | 10400 | 56 |
| 266 | 20230706 | 145000 | 2473021160 | 10420 | 10420 | 10430 | 10420 | 117 |
| 267 | 20230706 | 144900 | 2471801920 | 10420 | 10420 | 10420 | 10420 | 0 |
| 268 | 20230706 | 144800 | 2471801920 | 10420 | 10420 | 10420 | 10420 | 3 |
| 269 | 20230706 | 144700 | 2471770660 | 10430 | 10420 | 10430 | 10420 | 11 |
| 270 | 20230706 | 144600 | 2471656030 | 10430 | 10410 | 10430 | 10390 | 202 |
| 271 | 20230706 | 144500 | 2469553500 | 10410 | 10410 | 10410 | 10410 | 12 |
| 272 | 20230706 | 144400 | 2469428580 | 10430 | 10410 | 10430 | 10410 | 134 |
| 273 | 20230706 | 144300 | 2468033600 | 10410 | 10420 | 10420 | 10410 | 890 |
| 274 | 20230706 | 144200 | 2458762650 | 10430 | 10430 | 10430 | 10420 | 198 |
| 275 | 20230706 | 144100 | 2456698290 | 10430 | 10400 | 10430 | 10400 | 463 |
| 276 | 20230706 | 144000 | 2451874350 | 10390 | 10390 | 10390 | 10390 | 376 |
| 277 | 20230706 | 143900 | 2447967710 | 10390 | 10390 | 10390 | 10390 | 26 |
| 278 | 20230706 | 143800 | 2447697570 | 10390 | 10380 | 10390 | 10380 | 44 |
| 279 | 20230706 | 143700 | 2447240840 | 10380 | 10380 | 10380 | 10380 | 43 |
| 280 | 20230706 | 143600 | 2446794500 | 10390 | 10380 | 10390 | 10380 | 228 |
| 281 | 20230706 | 143500 | 2444427840 | 10390 | 10390 | 10400 | 10380 | 532 |
| 282 | 20230706 | 143400 | 2438900450 | 10390 | 10400 | 10400 | 10390 | 196 |
| 283 | 20230706 | 143300 | 2436862150 | 10400 | 10400 | 10400 | 10400 | 47 |
| 284 | 20230706 | 143200 | 2436373350 | 10420 | 10400 | 10420 | 10400 | 45 |
| 285 | 20230706 | 143100 | 2435905330 | 10400 | 10400 | 10400 | 10400 | 1 |
| 286 | 20230706 | 143000 | 2435894930 | 10420 | 10390 | 10420 | 10380 | 968 |
| 287 | 20230706 | 142900 | 2425837670 | 10390 | 10390 | 10390 | 10390 | 38 |
| 288 | 20230706 | 142800 | 2425442850 | 10390 | 10390 | 10390 | 10390 | 137 |
| 289 | 20230706 | 142700 | 2424019420 | 10390 | 10420 | 10420 | 10390 | 992 |
| 290 | 20230706 | 142600 | 2413705220 | 10420 | 10430 | 10430 | 10420 | 528 |
| 291 | 20230706 | 142500 | 2408199600 | 10430 | 10440 | 10440 | 10430 | 115 |
| 292 | 20230706 | 142400 | 2407000010 | 10430 | 10430 | 10430 | 10430 | 105 |
| 293 | 20230706 | 142300 | 2405904860 | 10430 | 10430 | 10430 | 10430 | 116 |
| 294 | 20230706 | 142200 | 2404694980 | 10440 | 10460 | 10460 | 10440 | 644 |
| 295 | 20230706 | 142100 | 2397969220 | 10470 | 10470 | 10470 | 10470 | 5 |
| 296 | 20230706 | 142000 | 2397916870 | 10440 | 10460 | 10460 | 10440 | 1045 |
| 297 | 20230706 | 141900 | 2386993440 | 10470 | 10480 | 10480 | 10470 | 954 |
| 298 | 20230706 | 141800 | 2377001860 | 10480 | 10500 | 10500 | 10480 | 804 |
| 299 | 20230706 | 141700 | 2368573280 | 10500 | 10480 | 10500 | 10470 | 343 |
| 300 | 20230706 | 141600 | 2364978680 | 10480 | 10500 | 10500 | 10480 | 198 |
| 301 | 20230706 | 141500 | 2362902920 | 10490 | 10490 | 10500 | 10480 | 261 |
| 302 | 20230706 | 141400 | 2360164340 | 10490 | 10480 | 10500 | 10470 | 244 |
| 303 | 20230706 | 141300 | 2357604720 | 10480 | 10480 | 10480 | 10480 | 680 |
| 304 | 20230706 | 141200 | 2350478320 | 10470 | 10490 | 10490 | 10470 | 487 |
| 305 | 20230706 | 141100 | 2345375380 | 10490 | 10490 | 10500 | 10480 | 94 |
| 306 | 20230706 | 141000 | 2344389510 | 10480 | 10510 | 10520 | 10480 | 1061 |
| 307 | 20230706 | 140900 | 2333252010 | 10510 | 10520 | 10530 | 10500 | 531 |
| 308 | 20230706 | 140800 | 2327676260 | 10530 | 10530 | 10540 | 10520 | 1002 |
| 309 | 20230706 | 140700 | 2317127050 | 10530 | 10470 | 10530 | 10460 | 1172 |
| 310 | 20230706 | 140600 | 2304819000 | 10480 | 10450 | 10480 | 10450 | 1151 |
| 311 | 20230706 | 140500 | 2292789260 | 10450 | 10450 | 10460 | 10450 | 579 |
| 312 | 20230706 | 140400 | 2286738180 | 10460 | 10460 | 10460 | 10460 | 0 |
| 313 | 20230706 | 140300 | 2286738180 | 10460 | 10450 | 10460 | 10430 | 513 |
| 314 | 20230706 | 140200 | 2281386530 | 10450 | 10460 | 10460 | 10450 | 978 |
| 315 | 20230706 | 140100 | 2271164860 | 10460 | 10450 | 10460 | 10420 | 1211 |
| 316 | 20230706 | 140000 | 2258525950 | 10440 | 10440 | 10440 | 10430 | 28 |
| 317 | 20230706 | 135900 | 2258233640 | 10440 | 10440 | 10440 | 10440 | 11 |
| 318 | 20230706 | 135800 | 2258118800 | 10450 | 10470 | 10480 | 10450 | 334 |
| 319 | 20230706 | 135700 | 2254625270 | 10470 | 10450 | 10480 | 10440 | 384 |
| 320 | 20230706 | 135600 | 2250612920 | 10450 | 10470 | 10470 | 10450 | 270 |
| 321 | 20230706 | 135500 | 2247790110 | 10480 | 10470 | 10480 | 10470 | 348 |
| 322 | 20230706 | 135400 | 2244146540 | 10470 | 10430 | 10470 | 10430 | 189 |
| 323 | 20230706 | 135300 | 2242172540 | 10430 | 10420 | 10430 | 10420 | 77 |
| 324 | 20230706 | 135200 | 2241370080 | 10410 | 10410 | 10410 | 10410 | 38 |
| 325 | 20230706 | 135100 | 2240974500 | 10410 | 10400 | 10410 | 10400 | 14 |
| 326 | 20230706 | 135000 | 2240828780 | 10400 | 10390 | 10410 | 10390 | 141 |
| 327 | 20230706 | 134900 | 2239362750 | 10390 | 10380 | 10390 | 10380 | 90 |
| 328 | 20230706 | 134800 | 2238428540 | 10380 | 10370 | 10380 | 10360 | 290 |
| 329 | 20230706 | 134700 | 2235423430 | 10360 | 10360 | 10360 | 10360 | 59 |
| 330 | 20230706 | 134600 | 2234812190 | 10350 | 10330 | 10350 | 10330 | 1118 |
| 331 | 20230706 | 134500 | 2223256550 | 10330 | 10350 | 10350 | 10330 | 1033 |
| 332 | 20230706 | 134400 | 2212582730 | 10350 | 10350 | 10350 | 10350 | 104 |
| 333 | 20230706 | 134300 | 2211506330 | 10350 | 10350 | 10360 | 10350 | 441 |
| 334 | 20230706 | 134200 | 2206941970 | 10350 | 10340 | 10360 | 10340 | 878 |
| 335 | 20230706 | 134100 | 2197854670 | 10340 | 10350 | 10350 | 10340 | 615 |
| 336 | 20230706 | 134000 | 2191494500 | 10350 | 10350 | 10360 | 10350 | 844 |
| 337 | 20230706 | 133900 | 2182759040 | 10350 | 10350 | 10350 | 10350 | 22 |
| 338 | 20230706 | 133800 | 2182531340 | 10350 | 10350 | 10360 | 10340 | 1988 |
| 339 | 20230706 | 133700 | 2161955510 | 10360 | 10360 | 10370 | 10340 | 1573 |
| 340 | 20230706 | 133600 | 2145689270 | 10350 | 10330 | 10350 | 10330 | 1470 |
| 341 | 20230706 | 133500 | 2130487970 | 10320 | 10330 | 10360 | 10320 | 743 |
| 342 | 20230706 | 133400 | 2122813540 | 10330 | 10330 | 10340 | 10330 | 616 |
| 343 | 20230706 | 133300 | 2116449210 | 10330 | 10360 | 10360 | 10330 | 1010 |
| 344 | 20230706 | 133200 | 2106015430 | 10360 | 10310 | 10360 | 10310 | 4 |
| 345 | 20230706 | 133100 | 2105974120 | 10300 | 10360 | 10360 | 10290 | 18959 |
| 346 | 20230706 | 133000 | 1910605200 | 10360 | 10370 | 10370 | 10360 | 1395 |
| 347 | 20230706 | 132900 | 1896143690 | 10390 | 10390 | 10390 | 10390 | 100 |
| 348 | 20230706 | 132800 | 1895104690 | 10370 | 10390 | 10390 | 10370 | 210 |
| 349 | 20230706 | 132700 | 1892926790 | 10390 | 10380 | 10390 | 10380 | 135 |
| 350 | 20230706 | 132600 | 1891525480 | 10380 | 10370 | 10380 | 10370 | 55 |
| 351 | 20230706 | 132500 | 1890955080 | 10370 | 10380 | 10380 | 10370 | 555 |
| 352 | 20230706 | 132400 | 1885194480 | 10380 | 10400 | 10400 | 10380 | 663 |
| 353 | 20230706 | 132300 | 1878312420 | 10390 | 10400 | 10400 | 10390 | 104 |
| 354 | 20230706 | 132200 | 1877231820 | 10400 | 10400 | 10400 | 10380 | 711 |
| 355 | 20230706 | 132100 | 1869851420 | 10400 | 10400 | 10400 | 10400 | 183 |
| 356 | 20230706 | 132000 | 1867948220 | 10400 | 10400 | 10420 | 10400 | 118 |
| 357 | 20230706 | 131900 | 1866721000 | 10400 | 10400 | 10400 | 10380 | 383 |
| 358 | 20230706 | 131800 | 1862743940 | 10430 | 10430 | 10430 | 10430 | 1 |
| 359 | 20230706 | 131700 | 1862733510 | 10430 | 10430 | 10430 | 10420 | 6 |
| 360 | 20230706 | 131600 | 1862670970 | 10400 | 10400 | 10400 | 10400 | 220 |
| 361 | 20230706 | 131500 | 1860382970 | 10400 | 10380 | 10400 | 10380 | 4 |
| 362 | 20230706 | 131400 | 1860341390 | 10380 | 10380 | 10380 | 10380 | 100 |
| 363 | 20230706 | 131300 | 1859303390 | 10370 | 10370 | 10370 | 10370 | 0 |
| 364 | 20230706 | 131200 | 1859303390 | 10370 | 10400 | 10400 | 10370 | 497 |
| 365 | 20230706 | 131100 | 1854147280 | 10400 | 10400 | 10400 | 10400 | 18 |
| 366 | 20230706 | 131000 | 1853960080 | 10400 | 10410 | 10440 | 10400 | 205 |
| 367 | 20230706 | 130900 | 1851828000 | 10400 | 10410 | 10410 | 10400 | 939 |
| 368 | 20230706 | 130800 | 1842061210 | 10420 | 10400 | 10460 | 10400 | 383 |
| 369 | 20230706 | 130700 | 1838077800 | 10400 | 10460 | 10460 | 10400 | 66 |
| 370 | 20230706 | 130600 | 1837390800 | 10470 | 10400 | 10470 | 10400 | 134 |
| 371 | 20230706 | 130500 | 1835996780 | 10400 | 10380 | 10400 | 10370 | 333 |
| 372 | 20230706 | 130400 | 1832539920 | 10400 | 10400 | 10400 | 10390 | 778 |
| 373 | 20230706 | 130300 | 1824449770 | 10400 | 10440 | 10470 | 10390 | 5034 |
| 374 | 20230706 | 130200 | 1772037020 | 10440 | 10450 | 10450 | 10440 | 604 |
| 375 | 20230706 | 130100 | 1765731220 | 10490 | 10450 | 10490 | 10440 | 484 |
| 376 | 20230706 | 130000 | 1760673340 | 10460 | 10490 | 10490 | 10460 | 2149 |
| 377 | 20230706 | 125900 | 1738170370 | 10530 | 10500 | 10530 | 10490 | 85 |
| 378 | 20230706 | 125800 | 1737278180 | 10500 | 10520 | 10530 | 10500 | 48 |
| 379 | 20230706 | 125700 | 1736773230 | 10530 | 10500 | 10540 | 10490 | 117 |
| 380 | 20230706 | 125600 | 1735541720 | 10540 | 10520 | 10540 | 10490 | 1113 |
| 381 | 20230706 | 125500 | 1723856400 | 10520 | 10540 | 10550 | 10500 | 292 |
| 382 | 20230706 | 125400 | 1720777540 | 10540 | 10530 | 10540 | 10530 | 177 |
| 383 | 20230706 | 125300 | 1718912300 | 10540 | 10540 | 10540 | 10540 | 0 |
| 384 | 20230706 | 125200 | 1718912300 | 10540 | 10500 | 10540 | 10490 | 879 |
| 385 | 20230706 | 125100 | 1709683400 | 10520 | 10530 | 10540 | 10520 | 55 |
| 386 | 20230706 | 125000 | 1709103770 | 10530 | 10520 | 10530 | 10520 | 50 |
| 387 | 20230706 | 124900 | 1708577290 | 10490 | 10490 | 10490 | 10490 | 10 |
| 388 | 20230706 | 124800 | 1708472390 | 10490 | 10490 | 10490 | 10480 | 326 |
| 389 | 20230706 | 124700 | 1705053000 | 10490 | 10490 | 10490 | 10490 | 970 |
| 390 | 20230706 | 124600 | 1694877700 | 10500 | 10500 | 10500 | 10500 | 0 |
| 391 | 20230706 | 124500 | 1694877700 | 10500 | 10510 | 10530 | 10500 | 780 |
| 392 | 20230706 | 124400 | 1686686350 | 10510 | 10510 | 10510 | 10510 | 7 |
| 393 | 20230706 | 124300 | 1686612780 | 10510 | 10510 | 10510 | 10510 | 1 |
| 394 | 20230706 | 124200 | 1686602270 | 10510 | 10510 | 10510 | 10510 | 100 |
| 395 | 20230706 | 124100 | 1685551270 | 10510 | 10510 | 10510 | 10510 | 1 |
| 396 | 20230706 | 124000 | 1685540760 | 10510 | 10510 | 10510 | 10510 | 0 |
| 397 | 20230706 | 123900 | 1685540760 | 10510 | 10510 | 10510 | 10510 | 399 |
| 398 | 20230706 | 123800 | 1681347270 | 10510 | 10530 | 10530 | 10510 | 3400 |
| 399 | 20230706 | 123700 | 1645580930 | 10530 | 10540 | 10540 | 10530 | 1032 |
| 400 | 20230706 | 123600 | 1634704990 | 10540 | 10550 | 10550 | 10540 | 366 |
| 401 | 20230706 | 123500 | 1630843700 | 10550 | 10550 | 10550 | 10550 | 100 |
| 402 | 20230706 | 123400 | 1629788700 | 10550 | 10550 | 10550 | 10550 | 9 |
| 403 | 20230706 | 123300 | 1629693750 | 10560 | 10560 | 10560 | 10560 | 723 |
| 404 | 20230706 | 123200 | 1622058870 | 10560 | 10560 | 10560 | 10560 | 8 |
| 405 | 20230706 | 123100 | 1621974390 | 10560 | 10560 | 10560 | 10560 | 372 |
| 406 | 20230706 | 123000 | 1618046070 | 10570 | 10580 | 10580 | 10570 | 549 |
| 407 | 20230706 | 122900 | 1612242650 | 10570 | 10580 | 10580 | 10570 | 109 |
| 408 | 20230706 | 122800 | 1611089470 | 10610 | 10610 | 10610 | 10610 | 9 |
| 409 | 20230706 | 122700 | 1610993980 | 10600 | 10600 | 10600 | 10600 | 8 |
| 410 | 20230706 | 122600 | 1610909180 | 10600 | 10580 | 10600 | 10580 | 11 |
| 411 | 20230706 | 122500 | 1610792680 | 10600 | 10600 | 10600 | 10600 | 0 |
| 412 | 20230706 | 122400 | 1610792680 | 10600 | 10590 | 10600 | 10590 | 157 |
| 413 | 20230706 | 122300 | 1609129480 | 10560 | 10560 | 10560 | 10560 | 40 |
| 414 | 20230706 | 122200 | 1608707080 | 10560 | 10590 | 10590 | 10560 | 305 |
| 415 | 20230706 | 122100 | 1605485290 | 10590 | 10580 | 10590 | 10580 | 40 |
| 416 | 20230706 | 122000 | 1605061710 | 10590 | 10580 | 10590 | 10580 | 60 |
| 417 | 20230706 | 121900 | 1604426900 | 10580 | 10580 | 10580 | 10580 | 0 |
| 418 | 20230706 | 121800 | 1604426900 | 10580 | 10550 | 10580 | 10550 | 105 |
| 419 | 20230706 | 121700 | 1603316710 | 10550 | 10550 | 10580 | 10550 | 514 |
| 420 | 20230706 | 121600 | 1597890720 | 10550 | 10550 | 10550 | 10550 | 0 |
| 421 | 20230706 | 121500 | 1597890720 | 10550 | 10550 | 10550 | 10550 | 2 |
| 422 | 20230706 | 121400 | 1597869620 | 10540 | 10550 | 10560 | 10540 | 574 |
| 423 | 20230706 | 121300 | 1591808960 | 10550 | 10560 | 10560 | 10540 | 2698 |
| 424 | 20230706 | 121200 | 1563346420 | 10580 | 10580 | 10580 | 10560 | 2249 |
| 425 | 20230706 | 121100 | 1539582390 | 10590 | 10590 | 10590 | 10590 | 108 |
| 426 | 20230706 | 121000 | 1538438670 | 10590 | 10590 | 10590 | 10590 | 550 |
| 427 | 20230706 | 120900 | 1532614170 | 10590 | 10590 | 10590 | 10590 | 1 |
| 428 | 20230706 | 120800 | 1532603580 | 10650 | 10590 | 10650 | 10590 | 18 |
| 429 | 20230706 | 120700 | 1532412540 | 10590 | 10590 | 10590 | 10590 | 3 |
| 430 | 20230706 | 120600 | 1532380770 | 10600 | 10600 | 10650 | 10600 | 554 |
| 431 | 20230706 | 120500 | 1526508230 | 10600 | 10600 | 10600 | 10600 | 1 |
| 432 | 20230706 | 120400 | 1526497630 | 10630 | 10630 | 10630 | 10630 | 254 |
| 433 | 20230706 | 120300 | 1523797610 | 10630 | 10630 | 10630 | 10630 | 1 |
| 434 | 20230706 | 120200 | 1523786980 | 10630 | 10610 | 10630 | 10610 | 2 |
| 435 | 20230706 | 120100 | 1523765740 | 10600 | 10610 | 10610 | 10600 | 14 |
| 436 | 20230706 | 120000 | 1523617310 | 10600 | 10610 | 10630 | 10600 | 259 |
| 437 | 20230706 | 115900 | 1520869810 | 10630 | 10610 | 10630 | 10610 | 3 |
| 438 | 20230706 | 115800 | 1520837960 | 10630 | 10630 | 10630 | 10630 | 300 |
| 439 | 20230706 | 115700 | 1517648960 | 10630 | 10630 | 10630 | 10630 | 1 |
| 440 | 20230706 | 115600 | 1517638330 | 10610 | 10630 | 10630 | 10610 | 3 |
| 441 | 20230706 | 115500 | 1517606480 | 10630 | 10630 | 10630 | 10630 | 9 |
| 442 | 20230706 | 115400 | 1517510810 | 10610 | 10630 | 10630 | 10610 | 6 |
| 443 | 20230706 | 115300 | 1517447130 | 10610 | 10610 | 10610 | 10610 | 0 |
| 444 | 20230706 | 115200 | 1517447130 | 10610 | 10600 | 10610 | 10600 | 14 |
| 445 | 20230706 | 115100 | 1517298720 | 10600 | 10600 | 10600 | 10600 | 114 |
| 446 | 20230706 | 115000 | 1516090320 | 10600 | 10610 | 10610 | 10600 | 261 |
| 447 | 20230706 | 114900 | 1513321640 | 10630 | 10610 | 10630 | 10610 | 123 |
| 448 | 20230706 | 114800 | 1512016190 | 10610 | 10610 | 10610 | 10610 | 282 |
| 449 | 20230706 | 114700 | 1509024170 | 10600 | 10600 | 10610 | 10600 | 485 |
| 450 | 20230706 | 114600 | 1503880040 | 10600 | 10600 | 10600 | 10600 | 402 |
| 451 | 20230706 | 114500 | 1499618840 | 10640 | 10640 | 10640 | 10640 | 334 |
| 452 | 20230706 | 114400 | 1496065080 | 10640 | 10610 | 10640 | 10600 | 56 |
| 453 | 20230706 | 114300 | 1495470940 | 10610 | 10620 | 10620 | 10610 | 441 |
| 454 | 20230706 | 114200 | 1490791420 | 10650 | 10650 | 10650 | 10650 | 0 |
| 455 | 20230706 | 114100 | 1490791420 | 10650 | 10650 | 10650 | 10650 | 390 |
| 456 | 20230706 | 114000 | 1486637920 | 10650 | 10610 | 10650 | 10610 | 105 |
| 457 | 20230706 | 113900 | 1485519850 | 10630 | 10650 | 10650 | 10630 | 552 |
| 458 | 20230706 | 113800 | 1479652050 | 10640 | 10650 | 10650 | 10640 | 609 |
| 459 | 20230706 | 113700 | 1473172280 | 10650 | 10650 | 10650 | 10650 | 70 |
| 460 | 20230706 | 113600 | 1472426780 | 10690 | 10690 | 10690 | 10690 | 66 |
| 461 | 20230706 | 113500 | 1471721240 | 10690 | 10680 | 10700 | 10670 | 2453 |
| 462 | 20230706 | 113400 | 1445538770 | 10680 | 10670 | 10690 | 10670 | 539 |
| 463 | 20230706 | 113300 | 1439784450 | 10670 | 10680 | 10680 | 10670 | 136 |
| 464 | 20230706 | 113200 | 1438332920 | 10670 | 10680 | 10680 | 10650 | 635 |
| 465 | 20230706 | 113100 | 1431557500 | 10670 | 10640 | 10680 | 10640 | 1584 |
| 466 | 20230706 | 113000 | 1414675960 | 10640 | 10640 | 10640 | 10640 | 189 |
| 467 | 20230706 | 112900 | 1412665000 | 10640 | 10630 | 10640 | 10620 | 1123 |
| 468 | 20230706 | 112800 | 1400727030 | 10610 | 10620 | 10630 | 10610 | 686 |
| 469 | 20230706 | 112700 | 1393436620 | 10630 | 10610 | 10630 | 10610 | 301 |
| 470 | 20230706 | 112600 | 1390237010 | 10630 | 10630 | 10630 | 10630 | 5 |
| 471 | 20230706 | 112500 | 1390183860 | 10630 | 10630 | 10630 | 10620 | 486 |
| 472 | 20230706 | 112400 | 1385022520 | 10600 | 10600 | 10600 | 10600 | 140 |
| 473 | 20230706 | 112300 | 1383538520 | 10600 | 10630 | 10630 | 10600 | 232 |
| 474 | 20230706 | 112200 | 1381078350 | 10640 | 10640 | 10640 | 10640 | 0 |
| 475 | 20230706 | 112100 | 1381078350 | 10640 | 10640 | 10640 | 10640 | 0 |
| 476 | 20230706 | 112000 | 1381078350 | 10640 | 10640 | 10640 | 10640 | 10 |
| 477 | 20230706 | 111900 | 1380971950 | 10640 | 10630 | 10640 | 10630 | 701 |
| 478 | 20230706 | 111800 | 1373513430 | 10630 | 10600 | 10630 | 10600 | 220 |
| 479 | 20230706 | 111700 | 1371174860 | 10620 | 10620 | 10620 | 10620 | 48 |
| 480 | 20230706 | 111600 | 1370665100 | 10630 | 10630 | 10630 | 10630 | 101 |
| 481 | 20230706 | 111500 | 1369591470 | 10630 | 10620 | 10630 | 10620 | 418 |
| 482 | 20230706 | 111400 | 1365152300 | 10620 | 10610 | 10620 | 10610 | 400 |
| 483 | 20230706 | 111300 | 1360906300 | 10610 | 10610 | 10610 | 10590 | 44 |
| 484 | 20230706 | 111200 | 1360439500 | 10600 | 10610 | 10610 | 10600 | 241 |
| 485 | 20230706 | 111100 | 1357884890 | 10610 | 10600 | 10610 | 10600 | 272 |
| 486 | 20230706 | 111000 | 1355001620 | 10580 | 10600 | 10600 | 10580 | 1045 |
| 487 | 20230706 | 110900 | 1343933850 | 10600 | 10600 | 10600 | 10600 | 431 |
| 488 | 20230706 | 110800 | 1339365250 | 10600 | 10610 | 10610 | 10600 | 408 |
| 489 | 20230706 | 110700 | 1335036870 | 10610 | 10610 | 10610 | 10610 | 152 |
| 490 | 20230706 | 110600 | 1333424150 | 10610 | 10610 | 10610 | 10610 | 470 |
| 491 | 20230706 | 110500 | 1328437450 | 10610 | 10610 | 10610 | 10610 | 100 |
| 492 | 20230706 | 110400 | 1327376450 | 10620 | 10620 | 10620 | 10620 | 0 |
| 493 | 20230706 | 110300 | 1327376450 | 10620 | 10620 | 10620 | 10620 | 100 |
| 494 | 20230706 | 110200 | 1326314450 | 10630 | 10630 | 10630 | 10630 | 480 |
| 495 | 20230706 | 110100 | 1321212050 | 10640 | 10640 | 10640 | 10640 | 110 |
| 496 | 20230706 | 110000 | 1320041650 | 10650 | 10650 | 10650 | 10650 | 59 |
| 497 | 20230706 | 105900 | 1319413300 | 10650 | 10640 | 10650 | 10640 | 10 |
| 498 | 20230706 | 105800 | 1319306880 | 10650 | 10620 | 10650 | 10610 | 1489 |
| 499 | 20230706 | 105700 | 1303489430 | 10620 | 10620 | 10620 | 10620 | 0 |
| 500 | 20230706 | 105600 | 1303489430 | 10620 | 10610 | 10620 | 10610 | 688 |
| 501 | 20230706 | 105500 | 1296183220 | 10620 | 10600 | 10620 | 10600 | 3 |
| 502 | 20230706 | 105400 | 1296151380 | 10620 | 10600 | 10620 | 10600 | 1009 |
| 503 | 20230706 | 105300 | 1285453990 | 10610 | 10610 | 10610 | 10610 | 389 |
| 504 | 20230706 | 105200 | 1281326700 | 10620 | 10620 | 10620 | 10620 | 482 |
| 505 | 20230706 | 105100 | 1276207860 | 10620 | 10620 | 10620 | 10620 | 494 |
| 506 | 20230706 | 105000 | 1270961580 | 10630 | 10610 | 10630 | 10610 | 178 |
| 507 | 20230706 | 104900 | 1269072930 | 10630 | 10620 | 10630 | 10620 | 66 |
| 508 | 20230706 | 104800 | 1268371930 | 10600 | 10610 | 10620 | 10600 | 318 |
| 509 | 20230706 | 104700 | 1264997470 | 10600 | 10600 | 10600 | 10600 | 1 |
| 510 | 20230706 | 104600 | 1264986870 | 10600 | 10580 | 10600 | 10580 | 1400 |
| 511 | 20230706 | 104500 | 1250168690 | 10570 | 10560 | 10570 | 10560 | 408 |
| 512 | 20230706 | 104400 | 1245858550 | 10570 | 10540 | 10570 | 10540 | 370 |
| 513 | 20230706 | 104300 | 1241956440 | 10540 | 10540 | 10540 | 10540 | 305 |
| 514 | 20230706 | 104200 | 1238741740 | 10540 | 10570 | 10570 | 10540 | 2283 |
| 515 | 20230706 | 104100 | 1214666380 | 10570 | 10580 | 10590 | 10570 | 395 |
| 516 | 20230706 | 104000 | 1210487100 | 10580 | 10570 | 10580 | 10570 | 362 |
| 517 | 20230706 | 103900 | 1206660260 | 10590 | 10590 | 10590 | 10590 | 13 |
| 518 | 20230706 | 103800 | 1206522590 | 10590 | 10590 | 10590 | 10590 | 74 |
| 519 | 20230706 | 103700 | 1205738930 | 10590 | 10600 | 10600 | 10580 | 1148 |
| 520 | 20230706 | 103600 | 1193586900 | 10590 | 10580 | 10590 | 10580 | 160 |
| 521 | 20230706 | 103500 | 1191892510 | 10580 | 10570 | 10580 | 10560 | 247 |
| 522 | 20230706 | 103400 | 1189280820 | 10570 | 10550 | 10570 | 10540 | 1748 |
| 523 | 20230706 | 103300 | 1170840420 | 10550 | 10540 | 10550 | 10540 | 113 |
| 524 | 20230706 | 103200 | 1169649390 | 10540 | 10520 | 10540 | 10520 | 38 |
| 525 | 20230706 | 103100 | 1169249430 | 10520 | 10500 | 10520 | 10500 | 8 |
| 526 | 20230706 | 103000 | 1169165330 | 10500 | 10500 | 10500 | 10500 | 20 |
| 527 | 20230706 | 102900 | 1168955330 | 10500 | 10500 | 10500 | 10500 | 60 |
| 528 | 20230706 | 102800 | 1168325330 | 10500 | 10520 | 10520 | 10500 | 491 |
| 529 | 20230706 | 102700 | 1163164460 | 10530 | 10530 | 10540 | 10530 | 17 |
| 530 | 20230706 | 102600 | 1162985360 | 10520 | 10520 | 10520 | 10520 | 1 |
| 531 | 20230706 | 102500 | 1162974840 | 10540 | 10540 | 10540 | 10540 | 0 |
| 532 | 20230706 | 102400 | 1162974840 | 10540 | 10540 | 10540 | 10540 | 42 |
| 533 | 20230706 | 102300 | 1162532160 | 10540 | 10510 | 10540 | 10510 | 30 |
| 534 | 20230706 | 102200 | 1162216410 | 10510 | 10540 | 10550 | 10510 | 748 |
| 535 | 20230706 | 102100 | 1154353210 | 10550 | 10550 | 10560 | 10550 | 743 |
| 536 | 20230706 | 102000 | 1146513140 | 10560 | 10520 | 10560 | 10520 | 1131 |
| 537 | 20230706 | 101900 | 1134591180 | 10520 | 10510 | 10520 | 10510 | 318 |
| 538 | 20230706 | 101800 | 1131247770 | 10510 | 10480 | 10510 | 10480 | 49 |
| 539 | 20230706 | 101700 | 1130734080 | 10480 | 10470 | 10480 | 10470 | 356 |
| 540 | 20230706 | 101600 | 1127003300 | 10460 | 10470 | 10470 | 10460 | 547 |
| 541 | 20230706 | 101500 | 1121276220 | 10470 | 10440 | 10470 | 10440 | 1220 |
| 542 | 20230706 | 101400 | 1108503320 | 10440 | 10450 | 10450 | 10440 | 595 |
| 543 | 20230706 | 101300 | 1102285590 | 10450 | 10470 | 10470 | 10450 | 675 |
| 544 | 20230706 | 101200 | 1095222390 | 10470 | 10480 | 10480 | 10470 | 367 |
| 545 | 20230706 | 101100 | 1091376660 | 10480 | 10490 | 10490 | 10480 | 1145 |
| 546 | 20230706 | 101000 | 1079374880 | 10500 | 10490 | 10500 | 10490 | 137 |
| 547 | 20230706 | 100900 | 1077937300 | 10490 | 10490 | 10500 | 10490 | 30 |
| 548 | 20230706 | 100800 | 1077622390 | 10500 | 10490 | 10500 | 10490 | 263 |
| 549 | 20230706 | 100700 | 1074860920 | 10480 | 10460 | 10480 | 10460 | 1168 |
| 550 | 20230706 | 100600 | 1062622150 | 10470 | 10470 | 10470 | 10460 | 270 |
| 551 | 20230706 | 100500 | 1059795310 | 10470 | 10480 | 10480 | 10470 | 543 |
| 552 | 20230706 | 100400 | 1054109980 | 10470 | 10480 | 10480 | 10470 | 101 |
| 553 | 20230706 | 100300 | 1053051520 | 10480 | 10480 | 10480 | 10480 | 146 |
| 554 | 20230706 | 100200 | 1051521440 | 10480 | 10490 | 10490 | 10480 | 508 |
| 555 | 20230706 | 100100 | 1046195540 | 10500 | 10500 | 10510 | 10490 | 771 |
| 556 | 20230706 | 100000 | 1038101400 | 10500 | 10530 | 10530 | 10500 | 1545 |
| 557 | 20230706 | 095900 | 1021865760 | 10530 | 10530 | 10530 | 10520 | 249 |
| 558 | 20230706 | 095800 | 1019244470 | 10530 | 10580 | 10580 | 10530 | 681 |
| 559 | 20230706 | 095700 | 1012049340 | 10580 | 10530 | 10580 | 10530 | 10 |
| 560 | 20230706 | 095600 | 1011943780 | 10520 | 10500 | 10520 | 10490 | 714 |
| 561 | 20230706 | 095500 | 1004445660 | 10500 | 10490 | 10500 | 10480 | 889 |
| 562 | 20230706 | 095400 | 995121990 | 10520 | 10520 | 10520 | 10490 | 72 |
| 563 | 20230706 | 095300 | 994366080 | 10520 | 10560 | 10570 | 10490 | 4423 |
| 564 | 20230706 | 095200 | 947849210 | 10550 | 10660 | 10660 | 10540 | 5941 |
| 565 | 20230706 | 095100 | 884973390 | 10660 | 10650 | 10660 | 10640 | 663 |
| 566 | 20230706 | 095000 | 877905890 | 10660 | 10630 | 10660 | 10630 | 53 |
| 567 | 20230706 | 094900 | 877342450 | 10620 | 10650 | 10660 | 10620 | 459 |
| 568 | 20230706 | 094800 | 872460400 | 10650 | 10650 | 10650 | 10650 | 151 |
| 569 | 20230706 | 094700 | 870852250 | 10650 | 10650 | 10660 | 10640 | 1397 |
| 570 | 20230706 | 094600 | 855975910 | 10650 | 10640 | 10650 | 10640 | 52 |
| 571 | 20230706 | 094500 | 855422530 | 10640 | 10630 | 10640 | 10630 | 249 |
| 572 | 20230706 | 094400 | 852773540 | 10640 | 10620 | 10640 | 10620 | 198 |
| 573 | 20230706 | 094300 | 850670660 | 10650 | 10600 | 10650 | 10600 | 348 |
| 574 | 20230706 | 094200 | 846973130 | 10620 | 10600 | 10620 | 10590 | 292 |
| 575 | 20230706 | 094100 | 843877190 | 10600 | 10590 | 10600 | 10590 | 94 |
| 576 | 20230706 | 094000 | 842880810 | 10600 | 10620 | 10620 | 10600 | 2498 |
| 577 | 20230706 | 093900 | 816393010 | 10620 | 10650 | 10650 | 10600 | 541 |
| 578 | 20230706 | 093800 | 810644650 | 10650 | 10640 | 10660 | 10640 | 12 |
| 579 | 20230706 | 093700 | 810516850 | 10670 | 10670 | 10670 | 10670 | 50 |
| 580 | 20230706 | 093600 | 809983350 | 10670 | 10630 | 10670 | 10620 | 445 |
| 581 | 20230706 | 093500 | 805250690 | 10680 | 10660 | 10700 | 10600 | 3204 |
| 582 | 20230706 | 093400 | 771243420 | 10700 | 10650 | 10700 | 10650 | 124 |
| 583 | 20230706 | 093300 | 769922620 | 10650 | 10700 | 10710 | 10650 | 2316 |
| 584 | 20230706 | 093200 | 745215630 | 10700 | 10720 | 10720 | 10690 | 569 |
| 585 | 20230706 | 093100 | 739118970 | 10710 | 10710 | 10710 | 10690 | 266 |
| 586 | 20230706 | 093000 | 736270630 | 10700 | 10680 | 10700 | 10680 | 1084 |
| 587 | 20230706 | 092900 | 724672710 | 10680 | 10690 | 10700 | 10680 | 642 |
| 588 | 20230706 | 092800 | 717812220 | 10690 | 10670 | 10690 | 10670 | 138 |
| 589 | 20230706 | 092700 | 716339740 | 10690 | 10690 | 10700 | 10670 | 563 |
| 590 | 20230706 | 092600 | 710324610 | 10690 | 10690 | 10690 | 10680 | 709 |
| 591 | 20230706 | 092500 | 702745500 | 10690 | 10670 | 10690 | 10670 | 1358 |
| 592 | 20230706 | 092400 | 688236840 | 10680 | 10670 | 10680 | 10670 | 360 |
| 593 | 20230706 | 092300 | 684392090 | 10670 | 10660 | 10680 | 10660 | 386 |
| 594 | 20230706 | 092200 | 680273990 | 10660 | 10650 | 10660 | 10650 | 1008 |
| 595 | 20230706 | 092100 | 669532790 | 10650 | 10680 | 10680 | 10640 | 480 |
| 596 | 20230706 | 092000 | 664417850 | 10640 | 10640 | 10670 | 10640 | 1892 |
| 597 | 20230706 | 091900 | 644262920 | 10630 | 10590 | 10630 | 10590 | 216 |
| 598 | 20230706 | 091800 | 641971160 | 10590 | 10640 | 10640 | 10590 | 1632 |
| 599 | 20230706 | 091700 | 624640680 | 10660 | 10670 | 10670 | 10610 | 1697 |
| 600 | 20230706 | 091600 | 606559190 | 10670 | 10720 | 10720 | 10660 | 2378 |
| 601 | 20230706 | 091500 | 581136320 | 10720 | 10710 | 10730 | 10700 | 2756 |
| 602 | 20230706 | 091400 | 551591420 | 10700 | 10690 | 10710 | 10660 | 3430 |
| 603 | 20230706 | 091300 | 514893720 | 10670 | 10640 | 10690 | 10630 | 6139 |
| 604 | 20230706 | 091200 | 449427470 | 10640 | 10620 | 10640 | 10620 | 996 |
| 605 | 20230706 | 091100 | 438838940 | 10620 | 10600 | 10620 | 10600 | 1347 |
| 606 | 20230706 | 091000 | 424539650 | 10590 | 10600 | 10600 | 10570 | 4947 |
| 607 | 20230706 | 090900 | 372178670 | 10610 | 10610 | 10610 | 10590 | 1740 |
| 608 | 20230706 | 090800 | 353729120 | 10610 | 10600 | 10610 | 10600 | 2602 |
| 609 | 20230706 | 090700 | 326134390 | 10600 | 10620 | 10620 | 10570 | 4341 |
| 610 | 20230706 | 090600 | 280162080 | 10620 | 10570 | 10630 | 10570 | 652 |
| 611 | 20230706 | 090500 | 273248810 | 10570 | 10590 | 10590 | 10570 | 401 |
| 612 | 20230706 | 090400 | 269009170 | 10590 | 10620 | 10640 | 10550 | 2425 |
| 613 | 20230706 | 090300 | 243291300 | 10620 | 10550 | 10640 | 10550 | 2147 |
| 614 | 20230706 | 090200 | 220574500 | 10580 | 10570 | 10610 | 10550 | 10419 |
| 615 | 20230706 | 090100 | 110338480 | 10560 | 10450 | 10580 | 10440 | 4451 |
| 616 | 20230706 | 090000 | 63530280 | 10440 | 10490 | 10490 | 10420 | 5916 |