30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 3 | 20230706 | 191600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20230706 | 191500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20230706 | 191400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20230706 | 191300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20230706 | 191200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20230706 | 191100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20230706 | 191000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20230706 | 190900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20230706 | 190800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20230706 | 190700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20230706 | 190600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20230706 | 190500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20230706 | 190400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20230706 | 190300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20230706 | 190200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20230706 | 190100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20230706 | 190000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20230706 | 185900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20230706 | 185800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20230706 | 185700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20230706 | 185600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20230706 | 185500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20230706 | 185400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20230706 | 185300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20230706 | 185200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20230706 | 185100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20230706 | 185000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20230706 | 184900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20230706 | 184800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20230706 | 184700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 33 | 20230706 | 184600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20230706 | 184500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20230706 | 184400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20230706 | 184300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20230706 | 184200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20230706 | 184100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20230706 | 184000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20230706 | 183900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20230706 | 183800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20230706 | 183700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20230706 | 183600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20230706 | 183500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20230706 | 183400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20230706 | 183300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20230706 | 183200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20230706 | 183100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20230706 | 183000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20230706 | 182900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20230706 | 182800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20230706 | 182700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20230706 | 182600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20230706 | 182500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20230706 | 182400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20230706 | 182300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20230706 | 182200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20230706 | 182100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20230706 | 182000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20230706 | 181900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20230706 | 181800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20230706 | 181700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 63 | 20230706 | 181600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20230706 | 181500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20230706 | 181400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20230706 | 181300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20230706 | 181200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20230706 | 181100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20230706 | 181000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20230706 | 180900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20230706 | 180800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20230706 | 180700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20230706 | 180600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20230706 | 180500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20230706 | 180400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20230706 | 180300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20230706 | 180200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20230706 | 180100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20230706 | 180000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20230706 | 175900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20230706 | 175800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20230706 | 175700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20230706 | 175600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20230706 | 175500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20230706 | 175400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20230706 | 175300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20230706 | 175200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20230706 | 175100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20230706 | 175000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20230706 | 174900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20230706 | 174800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20230706 | 174700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 93 | 20230706 | 174600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20230706 | 174500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20230706 | 174400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20230706 | 174300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20230706 | 174200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20230706 | 174100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20230706 | 174000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20230706 | 173900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20230706 | 173800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20230706 | 173700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20230706 | 173600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20230706 | 173500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20230706 | 173400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20230706 | 173300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20230706 | 173200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20230706 | 173100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20230706 | 173000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20230706 | 172900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20230706 | 172800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20230706 | 172700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20230706 | 172600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20230706 | 172500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20230706 | 172400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20230706 | 172300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20230706 | 172200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20230706 | 172100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20230706 | 172000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20230706 | 171900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20230706 | 171800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20230706 | 171700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 123 | 20230706 | 171600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20230706 | 171500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20230706 | 171400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20230706 | 171300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20230706 | 171200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20230706 | 171100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20230706 | 171000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20230706 | 170900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20230706 | 170800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20230706 | 170700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20230706 | 170600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20230706 | 170500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20230706 | 170400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20230706 | 170300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20230706 | 170200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20230706 | 170100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20230706 | 170000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20230706 | 165900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20230706 | 165800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20230706 | 165700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20230706 | 165600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20230706 | 165500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20230706 | 165400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20230706 | 165300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20230706 | 165200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20230706 | 165100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20230706 | 165000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20230706 | 164900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20230706 | 164800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20230706 | 164700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 153 | 20230706 | 164600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20230706 | 164500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20230706 | 164400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20230706 | 164300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20230706 | 164200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20230706 | 164100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20230706 | 164000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20230706 | 163900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20230706 | 163800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20230706 | 163700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20230706 | 163600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20230706 | 163500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20230706 | 163400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20230706 | 163300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20230706 | 163200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20230706 | 163100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20230706 | 163000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20230706 | 162900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20230706 | 162800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20230706 | 162700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20230706 | 162600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20230706 | 162500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20230706 | 162400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20230706 | 162300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20230706 | 162200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20230706 | 162100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20230706 | 162000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20230706 | 161900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20230706 | 161800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20230706 | 161700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 183 | 20230706 | 161600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20230706 | 161500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20230706 | 161400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20230706 | 161300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20230706 | 161200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20230706 | 161100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20230706 | 161000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20230706 | 160900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20230706 | 160800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20230706 | 160700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20230706 | 160600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20230706 | 160500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20230706 | 160400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20230706 | 160300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20230706 | 160200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20230706 | 160100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20230706 | 160000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20230706 | 155900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20230706 | 155800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20230706 | 155700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20230706 | 155600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20230706 | 155500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20230706 | 155400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20230706 | 155300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20230706 | 155200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20230706 | 155100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20230706 | 155000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20230706 | 154900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20230706 | 154800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20230706 | 154700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 213 | 20230706 | 154600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 214 | 20230706 | 154500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20230706 | 154400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20230706 | 154300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20230706 | 154200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20230706 | 154100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 219 | 20230706 | 154000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20230706 | 153900 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20230706 | 153800 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20230706 | 153700 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20230706 | 153600 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20230706 | 153500 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20230706 | 153400 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20230706 | 153300 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20230706 | 153200 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20230706 | 153100 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20230706 | 153000 | 2012437270 | 8450 | 8450 | 8450 | 8450 | 3563 |
| 230 | 20230706 | 152900 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20230706 | 152800 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20230706 | 152700 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20230706 | 152600 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20230706 | 152500 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20230706 | 152400 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20230706 | 152300 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20230706 | 152200 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20230706 | 152100 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20230706 | 152000 | 1982329920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 240 | 20230706 | 151900 | 1982329920 | 8460 | 8390 | 8460 | 8390 | 1974 |
| 241 | 20230706 | 151800 | 1965746590 | 8390 | 8400 | 8400 | 8370 | 2165 |
| 242 | 20230706 | 151700 | 1947608090 | 8390 | 8400 | 8400 | 8390 | 817 |
| 243 | 20230706 | 151600 | 1940752940 | 8400 | 8400 | 8400 | 8400 | 568 |
| 244 | 20230706 | 151500 | 1935981740 | 8390 | 8390 | 8390 | 8380 | 118 |
| 245 | 20230706 | 151400 | 1934992720 | 8380 | 8390 | 8390 | 8380 | 202 |
| 246 | 20230706 | 151300 | 1933299940 | 8400 | 8380 | 8400 | 8380 | 1278 |
| 247 | 20230706 | 151200 | 1922573600 | 8370 | 8370 | 8370 | 8370 | 216 |
| 248 | 20230706 | 151100 | 1920765680 | 8370 | 8350 | 8370 | 8350 | 352 |
| 249 | 20230706 | 151000 | 1917820110 | 8350 | 8370 | 8370 | 8350 | 5112 |
| 250 | 20230706 | 150900 | 1875083160 | 8370 | 8380 | 8380 | 8370 | 1392 |
| 251 | 20230706 | 150800 | 1863421280 | 8380 | 8380 | 8380 | 8380 | 428 |
| 252 | 20230706 | 150700 | 1859834640 | 8380 | 8390 | 8400 | 8380 | 691 |
| 253 | 20230706 | 150600 | 1854039980 | 8400 | 8390 | 8400 | 8390 | 1394 |
| 254 | 20230706 | 150500 | 1842330910 | 8390 | 8390 | 8390 | 8390 | 600 |
| 255 | 20230706 | 150400 | 1837296910 | 8380 | 8380 | 8380 | 8380 | 720 |
| 256 | 20230706 | 150300 | 1831263310 | 8390 | 8390 | 8400 | 8390 | 2447 |
| 257 | 20230706 | 150200 | 1810730880 | 8390 | 8400 | 8400 | 8390 | 1735 |
| 258 | 20230706 | 150100 | 1796158620 | 8400 | 8390 | 8400 | 8390 | 915 |
| 259 | 20230706 | 150000 | 1788475070 | 8400 | 8410 | 8410 | 8400 | 552 |
| 260 | 20230706 | 145900 | 1783838170 | 8400 | 8410 | 8410 | 8400 | 1859 |
| 261 | 20230706 | 145800 | 1768222230 | 8400 | 8400 | 8400 | 8400 | 0 |
| 262 | 20230706 | 145700 | 1768222230 | 8400 | 8410 | 8410 | 8400 | 477 |
| 263 | 20230706 | 145600 | 1764214430 | 8400 | 8420 | 8420 | 8400 | 7841 |
| 264 | 20230706 | 145500 | 1698302880 | 8420 | 8440 | 8440 | 8410 | 3723 |
| 265 | 20230706 | 145400 | 1666959720 | 8440 | 8440 | 8440 | 8440 | 1457 |
| 266 | 20230706 | 145300 | 1654662640 | 8440 | 8440 | 8440 | 8440 | 10 |
| 267 | 20230706 | 145200 | 1654578240 | 8440 | 8450 | 8450 | 8440 | 185 |
| 268 | 20230706 | 145100 | 1653016340 | 8440 | 8430 | 8440 | 8430 | 1287 |
| 269 | 20230706 | 145000 | 1642164380 | 8430 | 8450 | 8450 | 8430 | 3410 |
| 270 | 20230706 | 144900 | 1613414980 | 8440 | 8440 | 8440 | 8440 | 417 |
| 271 | 20230706 | 144800 | 1609895500 | 8420 | 8420 | 8420 | 8420 | 2698 |
| 272 | 20230706 | 144700 | 1587178340 | 8420 | 8420 | 8420 | 8410 | 2201 |
| 273 | 20230706 | 144600 | 1568655390 | 8420 | 8450 | 8450 | 8420 | 3950 |
| 274 | 20230706 | 144500 | 1535349770 | 8460 | 8460 | 8460 | 8460 | 0 |
| 275 | 20230706 | 144400 | 1535349770 | 8460 | 8470 | 8470 | 8460 | 2324 |
| 276 | 20230706 | 144300 | 1515677580 | 8470 | 8480 | 8480 | 8470 | 25 |
| 277 | 20230706 | 144200 | 1515465670 | 8460 | 8460 | 8460 | 8460 | 0 |
| 278 | 20230706 | 144100 | 1515465670 | 8460 | 8460 | 8460 | 8460 | 1448 |
| 279 | 20230706 | 144000 | 1503215590 | 8460 | 8450 | 8460 | 8450 | 1876 |
| 280 | 20230706 | 143900 | 1487360680 | 8460 | 8460 | 8460 | 8460 | 88 |
| 281 | 20230706 | 143800 | 1486616200 | 8460 | 8460 | 8460 | 8460 | 414 |
| 282 | 20230706 | 143700 | 1483113760 | 8480 | 8490 | 8490 | 8470 | 432 |
| 283 | 20230706 | 143600 | 1479452680 | 8480 | 8480 | 8480 | 8480 | 41 |
| 284 | 20230706 | 143500 | 1479105000 | 8480 | 8480 | 8480 | 8480 | 414 |
| 285 | 20230706 | 143400 | 1475594280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 286 | 20230706 | 143300 | 1475594280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 287 | 20230706 | 143200 | 1475594280 | 8490 | 8490 | 8490 | 8490 | 147 |
| 288 | 20230706 | 143100 | 1474346250 | 8490 | 8490 | 8490 | 8480 | 185 |
| 289 | 20230706 | 143000 | 1472775720 | 8500 | 8500 | 8500 | 8490 | 3180 |
| 290 | 20230706 | 142900 | 1445747150 | 8510 | 8510 | 8510 | 8510 | 0 |
| 291 | 20230706 | 142800 | 1445747150 | 8510 | 8510 | 8510 | 8510 | 1 |
| 292 | 20230706 | 142700 | 1445738640 | 8500 | 8500 | 8500 | 8500 | 0 |
| 293 | 20230706 | 142600 | 1445738640 | 8500 | 8500 | 8500 | 8500 | 501 |
| 294 | 20230706 | 142500 | 1441480140 | 8510 | 8500 | 8510 | 8500 | 84 |
| 295 | 20230706 | 142400 | 1440766050 | 8500 | 8510 | 8520 | 8500 | 2052 |
| 296 | 20230706 | 142300 | 1423303150 | 8530 | 8530 | 8530 | 8530 | 6 |
| 297 | 20230706 | 142200 | 1423251970 | 8530 | 8530 | 8530 | 8530 | 8 |
| 298 | 20230706 | 142100 | 1423183730 | 8510 | 8510 | 8510 | 8510 | 1 |
| 299 | 20230706 | 142000 | 1423175220 | 8530 | 8520 | 8530 | 8520 | 325 |
| 300 | 20230706 | 141900 | 1420405720 | 8530 | 8540 | 8540 | 8530 | 327 |
| 301 | 20230706 | 141800 | 1417616210 | 8530 | 8530 | 8530 | 8530 | 2 |
| 302 | 20230706 | 141700 | 1417599150 | 8530 | 8530 | 8530 | 8530 | 0 |
| 303 | 20230706 | 141600 | 1417599150 | 8530 | 8530 | 8540 | 8530 | 436 |
| 304 | 20230706 | 141500 | 1413877580 | 8520 | 8520 | 8520 | 8520 | 8 |
| 305 | 20230706 | 141400 | 1413809420 | 8520 | 8520 | 8530 | 8520 | 951 |
| 306 | 20230706 | 141300 | 1405706890 | 8520 | 8520 | 8520 | 8520 | 1 |
| 307 | 20230706 | 141200 | 1405698370 | 8520 | 8520 | 8520 | 8510 | 1177 |
| 308 | 20230706 | 141100 | 1395680440 | 8520 | 8510 | 8520 | 8510 | 87 |
| 309 | 20230706 | 141000 | 1394940060 | 8510 | 8510 | 8510 | 8500 | 396 |
| 310 | 20230706 | 140900 | 1391570400 | 8510 | 8510 | 8510 | 8510 | 6 |
| 311 | 20230706 | 140800 | 1391519340 | 8510 | 8500 | 8510 | 8500 | 82 |
| 312 | 20230706 | 140700 | 1390821810 | 8510 | 8500 | 8520 | 8500 | 421 |
| 313 | 20230706 | 140600 | 1387242190 | 8510 | 8510 | 8510 | 8510 | 263 |
| 314 | 20230706 | 140500 | 1385004060 | 8510 | 8480 | 8510 | 8480 | 2282 |
| 315 | 20230706 | 140400 | 1365630040 | 8490 | 8480 | 8490 | 8480 | 56 |
| 316 | 20230706 | 140300 | 1365155070 | 8480 | 8470 | 8490 | 8470 | 651 |
| 317 | 20230706 | 140200 | 1359634780 | 8470 | 8460 | 8470 | 8460 | 825 |
| 318 | 20230706 | 140100 | 1352647040 | 8460 | 8460 | 8460 | 8460 | 404 |
| 319 | 20230706 | 140000 | 1349229200 | 8450 | 8440 | 8450 | 8440 | 596 |
| 320 | 20230706 | 135900 | 1344193020 | 8440 | 8440 | 8440 | 8440 | 9 |
| 321 | 20230706 | 135800 | 1344117060 | 8450 | 8450 | 8450 | 8450 | 10 |
| 322 | 20230706 | 135700 | 1344032560 | 8410 | 8450 | 8450 | 8410 | 515 |
| 323 | 20230706 | 135600 | 1339695720 | 8450 | 8450 | 8450 | 8440 | 732 |
| 324 | 20230706 | 135500 | 1333517540 | 8410 | 8440 | 8460 | 8410 | 4559 |
| 325 | 20230706 | 135400 | 1295128510 | 8460 | 8460 | 8460 | 8460 | 15 |
| 326 | 20230706 | 135300 | 1295001610 | 8450 | 8450 | 8450 | 8450 | 395 |
| 327 | 20230706 | 135200 | 1291663860 | 8450 | 8450 | 8450 | 8450 | 15 |
| 328 | 20230706 | 135100 | 1291537110 | 8450 | 8440 | 8460 | 8440 | 316 |
| 329 | 20230706 | 135000 | 1288867850 | 8430 | 8430 | 8430 | 8430 | 6 |
| 330 | 20230706 | 134900 | 1288817270 | 8430 | 8440 | 8440 | 8430 | 609 |
| 331 | 20230706 | 134800 | 1283683310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 332 | 20230706 | 134700 | 1283683310 | 8440 | 8440 | 8440 | 8440 | 9 |
| 333 | 20230706 | 134600 | 1283607350 | 8440 | 8440 | 8440 | 8440 | 18 |
| 334 | 20230706 | 134500 | 1283455430 | 8440 | 8440 | 8440 | 8440 | 9 |
| 335 | 20230706 | 134400 | 1283379470 | 8430 | 8450 | 8460 | 8430 | 390 |
| 336 | 20230706 | 134300 | 1280085530 | 8450 | 8420 | 8450 | 8410 | 209 |
| 337 | 20230706 | 134200 | 1278327350 | 8430 | 8410 | 8430 | 8410 | 2355 |
| 338 | 20230706 | 134100 | 1258513170 | 8410 | 8420 | 8420 | 8410 | 343 |
| 339 | 20230706 | 134000 | 1255625870 | 8430 | 8440 | 8440 | 8400 | 2298 |
| 340 | 20230706 | 133900 | 1236281990 | 8440 | 8430 | 8440 | 8430 | 186 |
| 341 | 20230706 | 133800 | 1234713950 | 8430 | 8430 | 8440 | 8430 | 139 |
| 342 | 20230706 | 133700 | 1233541110 | 8420 | 8420 | 8430 | 8400 | 1192 |
| 343 | 20230706 | 133600 | 1223514180 | 8420 | 8430 | 8430 | 8420 | 836 |
| 344 | 20230706 | 133500 | 1216474970 | 8420 | 8420 | 8420 | 8420 | 143 |
| 345 | 20230706 | 133400 | 1215270910 | 8420 | 8420 | 8420 | 8420 | 158 |
| 346 | 20230706 | 133300 | 1213940550 | 8420 | 8430 | 8430 | 8420 | 11 |
| 347 | 20230706 | 133200 | 1213847840 | 8430 | 8400 | 8430 | 8400 | 815 |
| 348 | 20230706 | 133100 | 1206987300 | 8390 | 8420 | 8420 | 8390 | 30 |
| 349 | 20230706 | 133000 | 1206735330 | 8380 | 8420 | 8420 | 8380 | 10 |
| 350 | 20230706 | 132900 | 1206651170 | 8380 | 8420 | 8420 | 8380 | 1840 |
| 351 | 20230706 | 132800 | 1191216190 | 8420 | 8440 | 8440 | 8420 | 308 |
| 352 | 20230706 | 132700 | 1188619690 | 8450 | 8420 | 8450 | 8420 | 2215 |
| 353 | 20230706 | 132600 | 1169951220 | 8390 | 8410 | 8420 | 8390 | 5038 |
| 354 | 20230706 | 132500 | 1127618150 | 8400 | 8410 | 8410 | 8400 | 1704 |
| 355 | 20230706 | 132400 | 1113291900 | 8410 | 8450 | 8450 | 8410 | 800 |
| 356 | 20230706 | 132300 | 1106555010 | 8460 | 8450 | 8460 | 8420 | 2776 |
| 357 | 20230706 | 132200 | 1083154540 | 8440 | 8440 | 8440 | 8440 | 508 |
| 358 | 20230706 | 132100 | 1078867020 | 8450 | 8460 | 8460 | 8450 | 1072 |
| 359 | 20230706 | 132000 | 1069808500 | 8460 | 8460 | 8460 | 8460 | 142 |
| 360 | 20230706 | 131900 | 1068607180 | 8470 | 8470 | 8470 | 8460 | 31 |
| 361 | 20230706 | 131800 | 1068344710 | 8470 | 8450 | 8470 | 8450 | 12 |
| 362 | 20230706 | 131700 | 1068243090 | 8450 | 8460 | 8460 | 8450 | 2000 |
| 363 | 20230706 | 131600 | 1051325780 | 8460 | 8460 | 8460 | 8460 | 11 |
| 364 | 20230706 | 131500 | 1051232720 | 8460 | 8460 | 8460 | 8460 | 150 |
| 365 | 20230706 | 131400 | 1049963720 | 8460 | 8460 | 8460 | 8460 | 212 |
| 366 | 20230706 | 131300 | 1048170200 | 8470 | 8460 | 8470 | 8460 | 518 |
| 367 | 20230706 | 131200 | 1043786610 | 8460 | 8470 | 8470 | 8460 | 31 |
| 368 | 20230706 | 131100 | 1043524240 | 8450 | 8470 | 8470 | 8450 | 533 |
| 369 | 20230706 | 131000 | 1039020170 | 8470 | 8470 | 8470 | 8470 | 669 |
| 370 | 20230706 | 130900 | 1033353740 | 8480 | 8470 | 8480 | 8470 | 67 |
| 371 | 20230706 | 130800 | 1032786140 | 8470 | 8460 | 8470 | 8460 | 648 |
| 372 | 20230706 | 130700 | 1027301990 | 8460 | 8480 | 8480 | 8460 | 4685 |
| 373 | 20230706 | 130600 | 987611550 | 8480 | 8490 | 8490 | 8480 | 424 |
| 374 | 20230706 | 130500 | 984012880 | 8500 | 8500 | 8500 | 8500 | 11 |
| 375 | 20230706 | 130400 | 983919380 | 8500 | 8500 | 8500 | 8500 | 0 |
| 376 | 20230706 | 130300 | 983919380 | 8500 | 8500 | 8500 | 8500 | 11 |
| 377 | 20230706 | 130200 | 983825880 | 8490 | 8500 | 8500 | 8490 | 71 |
| 378 | 20230706 | 130100 | 983222980 | 8490 | 8490 | 8490 | 8490 | 66 |
| 379 | 20230706 | 130000 | 982662640 | 8490 | 8490 | 8500 | 8490 | 1146 |
| 380 | 20230706 | 125900 | 972932990 | 8500 | 8500 | 8500 | 8500 | 661 |
| 381 | 20230706 | 125800 | 967314490 | 8500 | 8500 | 8500 | 8500 | 10 |
| 382 | 20230706 | 125700 | 967229490 | 8510 | 8510 | 8510 | 8510 | 211 |
| 383 | 20230706 | 125600 | 965433880 | 8510 | 8500 | 8510 | 8500 | 20 |
| 384 | 20230706 | 125500 | 965263770 | 8500 | 8500 | 8500 | 8500 | 19 |
| 385 | 20230706 | 125400 | 965102270 | 8510 | 8510 | 8510 | 8500 | 141 |
| 386 | 20230706 | 125300 | 963902870 | 8520 | 8520 | 8520 | 8520 | 11 |
| 387 | 20230706 | 125200 | 963809150 | 8510 | 8530 | 8530 | 8510 | 2019 |
| 388 | 20230706 | 125100 | 946615750 | 8560 | 8530 | 8560 | 8520 | 372 |
| 389 | 20230706 | 125000 | 943445370 | 8530 | 8540 | 8540 | 8530 | 494 |
| 390 | 20230706 | 124900 | 939228430 | 8530 | 8530 | 8530 | 8520 | 518 |
| 391 | 20230706 | 124800 | 934809990 | 8520 | 8520 | 8520 | 8520 | 70 |
| 392 | 20230706 | 124700 | 934213590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 393 | 20230706 | 124600 | 934213590 | 8520 | 8520 | 8520 | 8520 | 9 |
| 394 | 20230706 | 124500 | 934136910 | 8520 | 8520 | 8520 | 8520 | 301 |
| 395 | 20230706 | 124400 | 931572390 | 8510 | 8510 | 8510 | 8510 | 0 |
| 396 | 20230706 | 124300 | 931572390 | 8510 | 8500 | 8510 | 8500 | 1133 |
| 397 | 20230706 | 124200 | 921940560 | 8500 | 8500 | 8500 | 8500 | 0 |
| 398 | 20230706 | 124100 | 921940560 | 8500 | 8500 | 8500 | 8500 | 505 |
| 399 | 20230706 | 124000 | 917648060 | 8500 | 8510 | 8510 | 8500 | 31 |
| 400 | 20230706 | 123900 | 917384550 | 8510 | 8510 | 8510 | 8510 | 23 |
| 401 | 20230706 | 123800 | 917188820 | 8500 | 8500 | 8500 | 8500 | 462 |
| 402 | 20230706 | 123700 | 913261820 | 8510 | 8510 | 8510 | 8510 | 156 |
| 403 | 20230706 | 123600 | 911934260 | 8510 | 8520 | 8520 | 8510 | 2456 |
| 404 | 20230706 | 123500 | 891019490 | 8530 | 8530 | 8530 | 8520 | 962 |
| 405 | 20230706 | 123400 | 882814800 | 8530 | 8530 | 8530 | 8530 | 200 |
| 406 | 20230706 | 123300 | 881108800 | 8540 | 8550 | 8550 | 8540 | 1000 |
| 407 | 20230706 | 123200 | 872568700 | 8540 | 8540 | 8540 | 8540 | 50 |
| 408 | 20230706 | 123100 | 872141700 | 8550 | 8550 | 8550 | 8550 | 1499 |
| 409 | 20230706 | 123000 | 859325250 | 8560 | 8560 | 8560 | 8560 | 7 |
| 410 | 20230706 | 122900 | 859265330 | 8570 | 8570 | 8570 | 8570 | 0 |
| 411 | 20230706 | 122800 | 859265330 | 8570 | 8570 | 8570 | 8570 | 0 |
| 412 | 20230706 | 122700 | 859265330 | 8570 | 8570 | 8570 | 8570 | 4 |
| 413 | 20230706 | 122600 | 859231050 | 8570 | 8570 | 8570 | 8570 | 0 |
| 414 | 20230706 | 122500 | 859231050 | 8570 | 8570 | 8570 | 8570 | 14 |
| 415 | 20230706 | 122400 | 859111070 | 8570 | 8550 | 8570 | 8550 | 2364 |
| 416 | 20230706 | 122300 | 838895810 | 8550 | 8550 | 8550 | 8550 | 25 |
| 417 | 20230706 | 122200 | 838682060 | 8550 | 8550 | 8550 | 8550 | 319 |
| 418 | 20230706 | 122100 | 835954610 | 8580 | 8570 | 8590 | 8550 | 2871 |
| 419 | 20230706 | 122000 | 811367530 | 8570 | 8580 | 8580 | 8570 | 410 |
| 420 | 20230706 | 121900 | 807851270 | 8590 | 8590 | 8590 | 8590 | 3 |
| 421 | 20230706 | 121800 | 807825500 | 8590 | 8590 | 8590 | 8590 | 0 |
| 422 | 20230706 | 121700 | 807825500 | 8590 | 8580 | 8590 | 8580 | 521 |
| 423 | 20230706 | 121600 | 803355180 | 8580 | 8580 | 8580 | 8580 | 0 |
| 424 | 20230706 | 121500 | 803355180 | 8580 | 8580 | 8580 | 8580 | 4 |
| 425 | 20230706 | 121400 | 803320860 | 8580 | 8580 | 8580 | 8580 | 3 |
| 426 | 20230706 | 121300 | 803295120 | 8580 | 8580 | 8590 | 8580 | 245 |
| 427 | 20230706 | 121200 | 801192720 | 8590 | 8590 | 8590 | 8590 | 4 |
| 428 | 20230706 | 121100 | 801158360 | 8590 | 8590 | 8590 | 8590 | 0 |
| 429 | 20230706 | 121000 | 801158360 | 8590 | 8590 | 8590 | 8590 | 0 |
| 430 | 20230706 | 120900 | 801158360 | 8590 | 8570 | 8590 | 8570 | 160 |
| 431 | 20230706 | 120800 | 799786960 | 8570 | 8570 | 8570 | 8570 | 20 |
| 432 | 20230706 | 120700 | 799615560 | 8570 | 8570 | 8570 | 8570 | 0 |
| 433 | 20230706 | 120600 | 799615560 | 8570 | 8590 | 8590 | 8570 | 1315 |
| 434 | 20230706 | 120500 | 788339980 | 8590 | 8590 | 8590 | 8590 | 0 |
| 435 | 20230706 | 120400 | 788339980 | 8590 | 8590 | 8590 | 8590 | 4 |
| 436 | 20230706 | 120300 | 788305620 | 8590 | 8590 | 8590 | 8590 | 7 |
| 437 | 20230706 | 120200 | 788245490 | 8590 | 8590 | 8590 | 8590 | 1 |
| 438 | 20230706 | 120100 | 788236900 | 8590 | 8590 | 8590 | 8590 | 15 |
| 439 | 20230706 | 120000 | 788108050 | 8600 | 8600 | 8600 | 8600 | 0 |
| 440 | 20230706 | 115900 | 788108050 | 8600 | 8600 | 8600 | 8600 | 4 |
| 441 | 20230706 | 115800 | 788073650 | 8600 | 8600 | 8600 | 8600 | 10 |
| 442 | 20230706 | 115700 | 787987650 | 8600 | 8580 | 8600 | 8580 | 520 |
| 443 | 20230706 | 115600 | 783523850 | 8580 | 8580 | 8580 | 8580 | 2 |
| 444 | 20230706 | 115500 | 783506690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 445 | 20230706 | 115400 | 783506690 | 8570 | 8580 | 8580 | 8570 | 495 |
| 446 | 20230706 | 115300 | 779262730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 447 | 20230706 | 115200 | 779262730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 448 | 20230706 | 115100 | 779262730 | 8570 | 8580 | 8580 | 8570 | 450 |
| 449 | 20230706 | 115000 | 775406190 | 8570 | 8570 | 8570 | 8570 | 0 |
| 450 | 20230706 | 114900 | 775406190 | 8570 | 8570 | 8570 | 8570 | 0 |
| 451 | 20230706 | 114800 | 775406190 | 8570 | 8570 | 8580 | 8570 | 678 |
| 452 | 20230706 | 114700 | 769594400 | 8570 | 8570 | 8570 | 8570 | 0 |
| 453 | 20230706 | 114600 | 769594400 | 8570 | 8570 | 8570 | 8570 | 0 |
| 454 | 20230706 | 114500 | 769594400 | 8570 | 8570 | 8570 | 8570 | 173 |
| 455 | 20230706 | 114400 | 768111790 | 8570 | 8580 | 8580 | 8570 | 963 |
| 456 | 20230706 | 114300 | 759849590 | 8580 | 8580 | 8580 | 8580 | 137 |
| 457 | 20230706 | 114200 | 758674130 | 8590 | 8590 | 8590 | 8580 | 44 |
| 458 | 20230706 | 114100 | 758296570 | 8580 | 8610 | 8610 | 8580 | 926 |
| 459 | 20230706 | 114000 | 750342150 | 8600 | 8600 | 8600 | 8600 | 164 |
| 460 | 20230706 | 113900 | 748931750 | 8610 | 8610 | 8610 | 8610 | 0 |
| 461 | 20230706 | 113800 | 748931750 | 8610 | 8610 | 8610 | 8610 | 0 |
| 462 | 20230706 | 113700 | 748931750 | 8610 | 8610 | 8610 | 8610 | 4 |
| 463 | 20230706 | 113600 | 748897310 | 8600 | 8600 | 8600 | 8600 | 44 |
| 464 | 20230706 | 113500 | 748518910 | 8600 | 8600 | 8600 | 8600 | 410 |
| 465 | 20230706 | 113400 | 744992910 | 8600 | 8600 | 8610 | 8600 | 8 |
| 466 | 20230706 | 113300 | 744924080 | 8610 | 8610 | 8610 | 8600 | 14 |
| 467 | 20230706 | 113200 | 744803620 | 8610 | 8600 | 8610 | 8600 | 99 |
| 468 | 20230706 | 113100 | 743952200 | 8600 | 8610 | 8610 | 8600 | 127 |
| 469 | 20230706 | 113000 | 742858760 | 8620 | 8620 | 8620 | 8620 | 40 |
| 470 | 20230706 | 112900 | 742513960 | 8620 | 8620 | 8620 | 8620 | 43 |
| 471 | 20230706 | 112800 | 742143300 | 8620 | 8610 | 8620 | 8610 | 890 |
| 472 | 20230706 | 112700 | 734477680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 473 | 20230706 | 112600 | 734477680 | 8600 | 8600 | 8600 | 8600 | 23 |
| 474 | 20230706 | 112500 | 734279880 | 8590 | 8590 | 8590 | 8590 | 0 |
| 475 | 20230706 | 112400 | 734279880 | 8590 | 8600 | 8600 | 8590 | 21 |
| 476 | 20230706 | 112300 | 734099380 | 8600 | 8600 | 8600 | 8600 | 167 |
| 477 | 20230706 | 112200 | 732663180 | 8600 | 8590 | 8600 | 8590 | 632 |
| 478 | 20230706 | 112100 | 727231390 | 8600 | 8600 | 8600 | 8600 | 17 |
| 479 | 20230706 | 112000 | 727085190 | 8600 | 8600 | 8600 | 8600 | 52 |
| 480 | 20230706 | 111900 | 726637990 | 8600 | 8600 | 8600 | 8600 | 1 |
| 481 | 20230706 | 111800 | 726629390 | 8600 | 8600 | 8600 | 8600 | 402 |
| 482 | 20230706 | 111700 | 723172190 | 8600 | 8600 | 8600 | 8600 | 16 |
| 483 | 20230706 | 111600 | 723034590 | 8600 | 8600 | 8600 | 8600 | 0 |
| 484 | 20230706 | 111500 | 723034590 | 8600 | 8600 | 8600 | 8600 | 340 |
| 485 | 20230706 | 111400 | 720110590 | 8610 | 8620 | 8620 | 8610 | 238 |
| 486 | 20230706 | 111300 | 718060150 | 8630 | 8610 | 8630 | 8610 | 1177 |
| 487 | 20230706 | 111200 | 707909110 | 8600 | 8590 | 8610 | 8590 | 508 |
| 488 | 20230706 | 111100 | 703539580 | 8590 | 8590 | 8590 | 8590 | 5 |
| 489 | 20230706 | 111000 | 703496630 | 8600 | 8600 | 8600 | 8600 | 0 |
| 490 | 20230706 | 110900 | 703496630 | 8600 | 8580 | 8600 | 8570 | 502 |
| 491 | 20230706 | 110800 | 699192760 | 8600 | 8580 | 8600 | 8580 | 704 |
| 492 | 20230706 | 110700 | 693152210 | 8590 | 8570 | 8590 | 8570 | 2 |
| 493 | 20230706 | 110600 | 693135050 | 8570 | 8570 | 8570 | 8570 | 31 |
| 494 | 20230706 | 110500 | 692869380 | 8590 | 8590 | 8590 | 8590 | 19 |
| 495 | 20230706 | 110400 | 692706170 | 8580 | 8560 | 8580 | 8560 | 829 |
| 496 | 20230706 | 110300 | 685608910 | 8570 | 8560 | 8570 | 8560 | 403 |
| 497 | 20230706 | 110200 | 682159200 | 8570 | 8570 | 8570 | 8570 | 1 |
| 498 | 20230706 | 110100 | 682150630 | 8570 | 8580 | 8580 | 8570 | 721 |
| 499 | 20230706 | 110000 | 675969990 | 8580 | 8590 | 8590 | 8580 | 1418 |
| 500 | 20230706 | 105900 | 663802890 | 8590 | 8590 | 8590 | 8590 | 518 |
| 501 | 20230706 | 105800 | 659353270 | 8580 | 8580 | 8590 | 8580 | 48 |
| 502 | 20230706 | 105700 | 658941380 | 8590 | 8600 | 8600 | 8590 | 1183 |
| 503 | 20230706 | 105600 | 648778360 | 8600 | 8600 | 8600 | 8600 | 67 |
| 504 | 20230706 | 105500 | 648202160 | 8600 | 8600 | 8600 | 8600 | 58 |
| 505 | 20230706 | 105400 | 647703360 | 8600 | 8590 | 8600 | 8590 | 4880 |
| 506 | 20230706 | 105300 | 605742790 | 8590 | 8590 | 8590 | 8590 | 71 |
| 507 | 20230706 | 105200 | 605132900 | 8590 | 8590 | 8590 | 8590 | 52 |
| 508 | 20230706 | 105100 | 604686220 | 8590 | 8600 | 8600 | 8590 | 1862 |
| 509 | 20230706 | 105000 | 588676080 | 8600 | 8580 | 8600 | 8580 | 3336 |
| 510 | 20230706 | 104900 | 560050450 | 8580 | 8580 | 8580 | 8580 | 646 |
| 511 | 20230706 | 104800 | 554507770 | 8570 | 8570 | 8570 | 8560 | 2345 |
| 512 | 20230706 | 104700 | 534411140 | 8560 | 8560 | 8560 | 8560 | 1108 |
| 513 | 20230706 | 104600 | 524926660 | 8570 | 8570 | 8570 | 8570 | 68 |
| 514 | 20230706 | 104500 | 524343900 | 8570 | 8570 | 8570 | 8570 | 2 |
| 515 | 20230706 | 104400 | 524326760 | 8570 | 8570 | 8570 | 8570 | 64 |
| 516 | 20230706 | 104300 | 523778280 | 8570 | 8570 | 8570 | 8570 | 203 |
| 517 | 20230706 | 104200 | 522038570 | 8570 | 8570 | 8570 | 8570 | 151 |
| 518 | 20230706 | 104100 | 520744500 | 8570 | 8570 | 8570 | 8570 | 1 |
| 519 | 20230706 | 104000 | 520735930 | 8570 | 8570 | 8570 | 8570 | 5 |
| 520 | 20230706 | 103900 | 520693080 | 8570 | 8570 | 8570 | 8570 | 13 |
| 521 | 20230706 | 103800 | 520581670 | 8560 | 8560 | 8560 | 8560 | 10 |
| 522 | 20230706 | 103700 | 520496070 | 8570 | 8570 | 8570 | 8570 | 154 |
| 523 | 20230706 | 103600 | 519176290 | 8540 | 8560 | 8560 | 8540 | 1000 |
| 524 | 20230706 | 103500 | 510632430 | 8560 | 8570 | 8570 | 8560 | 410 |
| 525 | 20230706 | 103400 | 507122620 | 8560 | 8560 | 8560 | 8550 | 314 |
| 526 | 20230706 | 103300 | 504435000 | 8560 | 8560 | 8560 | 8560 | 148 |
| 527 | 20230706 | 103200 | 503168120 | 8550 | 8560 | 8560 | 8550 | 48 |
| 528 | 20230706 | 103100 | 502757250 | 8560 | 8560 | 8560 | 8560 | 57 |
| 529 | 20230706 | 103000 | 502269330 | 8560 | 8560 | 8560 | 8550 | 60 |
| 530 | 20230706 | 102900 | 501755810 | 8560 | 8560 | 8560 | 8560 | 62 |
| 531 | 20230706 | 102800 | 501225090 | 8560 | 8560 | 8560 | 8560 | 53 |
| 532 | 20230706 | 102700 | 500771410 | 8550 | 8560 | 8560 | 8550 | 82 |
| 533 | 20230706 | 102600 | 500069730 | 8560 | 8560 | 8560 | 8560 | 57 |
| 534 | 20230706 | 102500 | 499581810 | 8560 | 8560 | 8560 | 8560 | 6 |
| 535 | 20230706 | 102400 | 499530450 | 8560 | 8550 | 8560 | 8540 | 328 |
| 536 | 20230706 | 102300 | 496728800 | 8550 | 8550 | 8550 | 8550 | 310 |
| 537 | 20230706 | 102200 | 494078300 | 8560 | 8570 | 8570 | 8550 | 30 |
| 538 | 20230706 | 102100 | 493821600 | 8560 | 8560 | 8560 | 8560 | 171 |
| 539 | 20230706 | 102000 | 492357840 | 8570 | 8570 | 8570 | 8570 | 325 |
| 540 | 20230706 | 101900 | 489572590 | 8570 | 8580 | 8580 | 8570 | 193 |
| 541 | 20230706 | 101800 | 487918530 | 8580 | 8580 | 8580 | 8580 | 271 |
| 542 | 20230706 | 101700 | 485593350 | 8580 | 8610 | 8610 | 8580 | 920 |
| 543 | 20230706 | 101600 | 477693250 | 8620 | 8540 | 8630 | 8530 | 10743 |
| 544 | 20230706 | 101500 | 385437760 | 8540 | 8530 | 8540 | 8530 | 794 |
| 545 | 20230706 | 101400 | 378664740 | 8540 | 8540 | 8540 | 8540 | 83 |
| 546 | 20230706 | 101300 | 377955920 | 8530 | 8540 | 8540 | 8530 | 32 |
| 547 | 20230706 | 101200 | 377682840 | 8530 | 8540 | 8540 | 8530 | 207 |
| 548 | 20230706 | 101100 | 375917060 | 8540 | 8540 | 8540 | 8540 | 84 |
| 549 | 20230706 | 101000 | 375199700 | 8540 | 8540 | 8540 | 8540 | 63 |
| 550 | 20230706 | 100900 | 374661680 | 8540 | 8540 | 8540 | 8540 | 7 |
| 551 | 20230706 | 100800 | 374601900 | 8520 | 8520 | 8520 | 8520 | 0 |
| 552 | 20230706 | 100700 | 374601900 | 8520 | 8520 | 8520 | 8520 | 0 |
| 553 | 20230706 | 100600 | 374601900 | 8520 | 8520 | 8520 | 8520 | 0 |
| 554 | 20230706 | 100500 | 374601900 | 8520 | 8520 | 8520 | 8520 | 352 |
| 555 | 20230706 | 100400 | 371602860 | 8510 | 8520 | 8520 | 8490 | 1018 |
| 556 | 20230706 | 100300 | 362943820 | 8520 | 8530 | 8530 | 8520 | 607 |
| 557 | 20230706 | 100200 | 357770440 | 8520 | 8530 | 8530 | 8520 | 1150 |
| 558 | 20230706 | 100100 | 347971860 | 8520 | 8550 | 8550 | 8520 | 1086 |
| 559 | 20230706 | 100000 | 338705890 | 8550 | 8550 | 8550 | 8550 | 10 |
| 560 | 20230706 | 095900 | 338620390 | 8550 | 8550 | 8550 | 8550 | 1034 |
| 561 | 20230706 | 095800 | 329779690 | 8550 | 8560 | 8570 | 8550 | 1189 |
| 562 | 20230706 | 095700 | 319603550 | 8570 | 8570 | 8570 | 8570 | 6 |
| 563 | 20230706 | 095600 | 319552130 | 8570 | 8570 | 8570 | 8560 | 112 |
| 564 | 20230706 | 095500 | 318592760 | 8570 | 8570 | 8570 | 8570 | 1369 |
| 565 | 20230706 | 095400 | 306860430 | 8570 | 8550 | 8570 | 8550 | 570 |
| 566 | 20230706 | 095300 | 301979690 | 8550 | 8550 | 8550 | 8550 | 37 |
| 567 | 20230706 | 095200 | 301663340 | 8550 | 8550 | 8550 | 8550 | 40 |
| 568 | 20230706 | 095100 | 301321340 | 8540 | 8540 | 8540 | 8540 | 153 |
| 569 | 20230706 | 095000 | 300014720 | 8550 | 8560 | 8570 | 8550 | 291 |
| 570 | 20230706 | 094900 | 297525290 | 8560 | 8560 | 8570 | 8560 | 94 |
| 571 | 20230706 | 094800 | 296720640 | 8560 | 8550 | 8560 | 8550 | 240 |
| 572 | 20230706 | 094700 | 294666540 | 8550 | 8520 | 8550 | 8520 | 1701 |
| 573 | 20230706 | 094600 | 280150470 | 8500 | 8510 | 8510 | 8500 | 315 |
| 574 | 20230706 | 094500 | 277469860 | 8490 | 8520 | 8520 | 8490 | 1267 |
| 575 | 20230706 | 094400 | 266700530 | 8530 | 8530 | 8530 | 8530 | 66 |
| 576 | 20230706 | 094300 | 266137550 | 8510 | 8490 | 8530 | 8490 | 1501 |
| 577 | 20230706 | 094200 | 253350100 | 8480 | 8470 | 8480 | 8470 | 151 |
| 578 | 20230706 | 094100 | 252070130 | 8470 | 8470 | 8470 | 8470 | 2013 |
| 579 | 20230706 | 094000 | 235020020 | 8470 | 8450 | 8470 | 8450 | 1297 |
| 580 | 20230706 | 093900 | 224045410 | 8460 | 8460 | 8460 | 8460 | 355 |
| 581 | 20230706 | 093800 | 221042110 | 8480 | 8480 | 8480 | 8480 | 19 |
| 582 | 20230706 | 093700 | 220880990 | 8490 | 8490 | 8490 | 8490 | 16 |
| 583 | 20230706 | 093600 | 220745150 | 8490 | 8490 | 8490 | 8490 | 1037 |
| 584 | 20230706 | 093500 | 211941020 | 8480 | 8500 | 8510 | 8480 | 3405 |
| 585 | 20230706 | 093400 | 183037530 | 8490 | 8490 | 8490 | 8490 | 800 |
| 586 | 20230706 | 093300 | 176245530 | 8480 | 8480 | 8480 | 8480 | 527 |
| 587 | 20230706 | 093200 | 171776570 | 8480 | 8470 | 8480 | 8470 | 806 |
| 588 | 20230706 | 093100 | 164948250 | 8470 | 8470 | 8470 | 8450 | 347 |
| 589 | 20230706 | 093000 | 162010630 | 8460 | 8460 | 8460 | 8460 | 92 |
| 590 | 20230706 | 092900 | 161232310 | 8470 | 8470 | 8470 | 8470 | 1 |
| 591 | 20230706 | 092800 | 161223840 | 8440 | 8440 | 8440 | 8440 | 500 |
| 592 | 20230706 | 092700 | 157003840 | 8440 | 8440 | 8440 | 8440 | 801 |
| 593 | 20230706 | 092600 | 150243400 | 8450 | 8470 | 8470 | 8450 | 1598 |
| 594 | 20230706 | 092500 | 136737770 | 8480 | 8480 | 8480 | 8480 | 0 |
| 595 | 20230706 | 092400 | 136737770 | 8480 | 8480 | 8480 | 8480 | 0 |
| 596 | 20230706 | 092300 | 136737770 | 8480 | 8470 | 8480 | 8470 | 322 |
| 597 | 20230706 | 092200 | 134010420 | 8470 | 8460 | 8470 | 8450 | 401 |
| 598 | 20230706 | 092100 | 130621310 | 8460 | 8480 | 8480 | 8460 | 301 |
| 599 | 20230706 | 092000 | 128072620 | 8480 | 8470 | 8480 | 8470 | 21 |
| 600 | 20230706 | 091900 | 127894740 | 8480 | 8480 | 8480 | 8480 | 4 |
| 601 | 20230706 | 091800 | 127860820 | 8480 | 8470 | 8480 | 8460 | 231 |
| 602 | 20230706 | 091700 | 125905290 | 8470 | 8480 | 8480 | 8470 | 124 |
| 603 | 20230706 | 091600 | 124854870 | 8480 | 8480 | 8480 | 8480 | 69 |
| 604 | 20230706 | 091500 | 124269750 | 8480 | 8440 | 8480 | 8440 | 893 |
| 605 | 20230706 | 091400 | 116712430 | 8440 | 8440 | 8440 | 8440 | 131 |
| 606 | 20230706 | 091300 | 115606790 | 8440 | 8470 | 8470 | 8440 | 35 |
| 607 | 20230706 | 091200 | 115311240 | 8470 | 8430 | 8470 | 8430 | 301 |
| 608 | 20230706 | 091100 | 112773770 | 8430 | 8440 | 8460 | 8430 | 1068 |
| 609 | 20230706 | 091000 | 103767460 | 8440 | 8440 | 8440 | 8440 | 2 |
| 610 | 20230706 | 090900 | 103750580 | 8450 | 8460 | 8460 | 8440 | 2292 |
| 611 | 20230706 | 090800 | 84383030 | 8470 | 8490 | 8490 | 8460 | 3244 |
| 612 | 20230706 | 090700 | 56891160 | 8490 | 8500 | 8500 | 8490 | 947 |
| 613 | 20230706 | 090600 | 48843130 | 8500 | 8500 | 8500 | 8500 | 166 |
| 614 | 20230706 | 090500 | 47432130 | 8490 | 8530 | 8550 | 8490 | 1939 |
| 615 | 20230706 | 090400 | 30934450 | 8550 | 8570 | 8570 | 8550 | 559 |
| 616 | 20230706 | 090300 | 26146890 | 8570 | 8570 | 8570 | 8570 | 2 |
| 617 | 20230706 | 090200 | 26129750 | 8570 | 8510 | 8570 | 8510 | 248 |
| 618 | 20230706 | 090100 | 24015670 | 8580 | 8580 | 8580 | 8580 | 83 |
| 619 | 20230706 | 090000 | 23303530 | 8580 | 8590 | 8590 | 8510 | 2691 |