33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 3 | 20230706 | 192000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 4 | 20230706 | 191900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 5 | 20230706 | 191800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 6 | 20230706 | 191700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 7 | 20230706 | 191600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 8 | 20230706 | 191500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 9 | 20230706 | 191400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 10 | 20230706 | 191300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 11 | 20230706 | 191200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 12 | 20230706 | 191100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 13 | 20230706 | 191000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 14 | 20230706 | 190900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 15 | 20230706 | 190800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 16 | 20230706 | 190700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 17 | 20230706 | 190600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 18 | 20230706 | 190500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 19 | 20230706 | 190400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 20 | 20230706 | 190300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 21 | 20230706 | 190200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 22 | 20230706 | 190100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 23 | 20230706 | 190000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 24 | 20230706 | 185900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 25 | 20230706 | 185800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 26 | 20230706 | 185700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 27 | 20230706 | 185600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 28 | 20230706 | 185500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 29 | 20230706 | 185400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 30 | 20230706 | 185300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 31 | 20230706 | 185200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 32 | 20230706 | 185100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 33 | 20230706 | 185000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 34 | 20230706 | 184900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 35 | 20230706 | 184800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 36 | 20230706 | 184700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 37 | 20230706 | 184600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 38 | 20230706 | 184500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 39 | 20230706 | 184400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 40 | 20230706 | 184300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 41 | 20230706 | 184200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 42 | 20230706 | 184100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 43 | 20230706 | 184000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 44 | 20230706 | 183900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 45 | 20230706 | 183800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 46 | 20230706 | 183700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 47 | 20230706 | 183600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 48 | 20230706 | 183500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 49 | 20230706 | 183400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 50 | 20230706 | 183300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 51 | 20230706 | 183200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 52 | 20230706 | 183100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 53 | 20230706 | 183000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 54 | 20230706 | 182900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 55 | 20230706 | 182800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 56 | 20230706 | 182700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 57 | 20230706 | 182600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 58 | 20230706 | 182500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 59 | 20230706 | 182400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 60 | 20230706 | 182300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 61 | 20230706 | 182200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 62 | 20230706 | 182100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 63 | 20230706 | 182000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 64 | 20230706 | 181900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 65 | 20230706 | 181800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 66 | 20230706 | 181700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 67 | 20230706 | 181600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 68 | 20230706 | 181500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 69 | 20230706 | 181400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 70 | 20230706 | 181300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 71 | 20230706 | 181200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 72 | 20230706 | 181100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 73 | 20230706 | 181000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 74 | 20230706 | 180900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 75 | 20230706 | 180800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 76 | 20230706 | 180700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 77 | 20230706 | 180600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 78 | 20230706 | 180500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 79 | 20230706 | 180400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 80 | 20230706 | 180300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 81 | 20230706 | 180200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 82 | 20230706 | 180100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 83 | 20230706 | 180000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 84 | 20230706 | 175900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 85 | 20230706 | 175800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 86 | 20230706 | 175700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 87 | 20230706 | 175600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 88 | 20230706 | 175500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 89 | 20230706 | 175400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 90 | 20230706 | 175300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 91 | 20230706 | 175200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 92 | 20230706 | 175100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 93 | 20230706 | 175000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 94 | 20230706 | 174900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 95 | 20230706 | 174800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 96 | 20230706 | 174700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 97 | 20230706 | 174600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 98 | 20230706 | 174500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 99 | 20230706 | 174400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 100 | 20230706 | 174300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 101 | 20230706 | 174200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 102 | 20230706 | 174100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 103 | 20230706 | 174000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 104 | 20230706 | 173900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 105 | 20230706 | 173800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 106 | 20230706 | 173700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 107 | 20230706 | 173600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 108 | 20230706 | 173500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 109 | 20230706 | 173400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 110 | 20230706 | 173300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 111 | 20230706 | 173200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 112 | 20230706 | 173100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 113 | 20230706 | 173000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 114 | 20230706 | 172900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 115 | 20230706 | 172800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 116 | 20230706 | 172700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 117 | 20230706 | 172600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 118 | 20230706 | 172500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 119 | 20230706 | 172400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 120 | 20230706 | 172300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 121 | 20230706 | 172200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 122 | 20230706 | 172100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 123 | 20230706 | 172000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 124 | 20230706 | 171900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 125 | 20230706 | 171800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 126 | 20230706 | 171700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 127 | 20230706 | 171600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 128 | 20230706 | 171500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 129 | 20230706 | 171400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 130 | 20230706 | 171300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 131 | 20230706 | 171200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 132 | 20230706 | 171100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 133 | 20230706 | 171000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 134 | 20230706 | 170900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 135 | 20230706 | 170800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 136 | 20230706 | 170700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 137 | 20230706 | 170600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 138 | 20230706 | 170500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 139 | 20230706 | 170400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 140 | 20230706 | 170300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 141 | 20230706 | 170200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 142 | 20230706 | 170100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 143 | 20230706 | 170000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 144 | 20230706 | 165900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 145 | 20230706 | 165800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 146 | 20230706 | 165700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 147 | 20230706 | 165600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 148 | 20230706 | 165500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 149 | 20230706 | 165400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 150 | 20230706 | 165300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 151 | 20230706 | 165200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 152 | 20230706 | 165100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 153 | 20230706 | 165000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 154 | 20230706 | 164900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 155 | 20230706 | 164800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 156 | 20230706 | 164700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 157 | 20230706 | 164600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 158 | 20230706 | 164500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 159 | 20230706 | 164400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 160 | 20230706 | 164300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 161 | 20230706 | 164200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 162 | 20230706 | 164100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 163 | 20230706 | 164000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 164 | 20230706 | 163900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 165 | 20230706 | 163800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 166 | 20230706 | 163700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 167 | 20230706 | 163600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 168 | 20230706 | 163500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 169 | 20230706 | 163400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 170 | 20230706 | 163300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 171 | 20230706 | 163200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 172 | 20230706 | 163100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 173 | 20230706 | 163000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 174 | 20230706 | 162900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 175 | 20230706 | 162800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 176 | 20230706 | 162700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 177 | 20230706 | 162600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 178 | 20230706 | 162500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 179 | 20230706 | 162400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 180 | 20230706 | 162300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 181 | 20230706 | 162200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 182 | 20230706 | 162100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 183 | 20230706 | 162000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 184 | 20230706 | 161900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 185 | 20230706 | 161800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 186 | 20230706 | 161700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 187 | 20230706 | 161600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 188 | 20230706 | 161500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 189 | 20230706 | 161400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 190 | 20230706 | 161300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 191 | 20230706 | 161200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 192 | 20230706 | 161100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 193 | 20230706 | 161000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 194 | 20230706 | 160900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 195 | 20230706 | 160800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 196 | 20230706 | 160700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 197 | 20230706 | 160600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 198 | 20230706 | 160500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 199 | 20230706 | 160400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 200 | 20230706 | 160300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20230706 | 160200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 202 | 20230706 | 160100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 203 | 20230706 | 160000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 204 | 20230706 | 155900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 205 | 20230706 | 155800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 206 | 20230706 | 155700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 207 | 20230706 | 155600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20230706 | 155500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20230706 | 155400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20230706 | 155300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20230706 | 155200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20230706 | 155100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 213 | 20230706 | 155000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20230706 | 154900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20230706 | 154800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20230706 | 154700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20230706 | 154600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 218 | 20230706 | 154500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 219 | 20230706 | 154400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 220 | 20230706 | 154300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 221 | 20230706 | 154200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 222 | 20230706 | 154100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 223 | 20230706 | 154000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 224 | 20230706 | 153900 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 225 | 20230706 | 153800 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 226 | 20230706 | 153700 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 227 | 20230706 | 153600 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 228 | 20230706 | 153500 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 229 | 20230706 | 153400 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 230 | 20230706 | 153300 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 231 | 20230706 | 153200 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 232 | 20230706 | 153100 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 0 |
| 233 | 20230706 | 153000 | 2910932710 | 13160 | 13160 | 13160 | 13160 | 3927 |
| 234 | 20230706 | 152900 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 235 | 20230706 | 152800 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 236 | 20230706 | 152700 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 237 | 20230706 | 152600 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 238 | 20230706 | 152500 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 239 | 20230706 | 152400 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 240 | 20230706 | 152300 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 241 | 20230706 | 152200 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 242 | 20230706 | 152100 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 243 | 20230706 | 152000 | 2859253390 | 13350 | 13350 | 13350 | 13350 | 0 |
| 244 | 20230706 | 151900 | 2859253390 | 13350 | 13220 | 13350 | 13140 | 5309 |
| 245 | 20230706 | 151800 | 2788842120 | 13220 | 13150 | 13220 | 13130 | 617 |
| 246 | 20230706 | 151700 | 2780735400 | 13230 | 13130 | 13240 | 13130 | 974 |
| 247 | 20230706 | 151600 | 2767859520 | 13190 | 13110 | 13200 | 13110 | 516 |
| 248 | 20230706 | 151500 | 2761084760 | 13110 | 13130 | 13200 | 13110 | 4547 |
| 249 | 20230706 | 151400 | 2701413860 | 13130 | 13150 | 13150 | 13120 | 836 |
| 250 | 20230706 | 151300 | 2690435670 | 13150 | 13150 | 13150 | 13150 | 105 |
| 251 | 20230706 | 151200 | 2689054920 | 13150 | 13140 | 13150 | 13140 | 146 |
| 252 | 20230706 | 151100 | 2687135230 | 13140 | 13160 | 13160 | 13140 | 1532 |
| 253 | 20230706 | 151000 | 2666998630 | 13150 | 13160 | 13160 | 13150 | 33 |
| 254 | 20230706 | 150900 | 2666564570 | 13160 | 13150 | 13200 | 13150 | 414 |
| 255 | 20230706 | 150800 | 2661116150 | 13150 | 13160 | 13160 | 13150 | 830 |
| 256 | 20230706 | 150700 | 2650201630 | 13150 | 13150 | 13150 | 13150 | 21 |
| 257 | 20230706 | 150600 | 2649925480 | 13160 | 13160 | 13160 | 13160 | 83 |
| 258 | 20230706 | 150500 | 2648833200 | 13160 | 13220 | 13220 | 13160 | 53 |
| 259 | 20230706 | 150400 | 2648133860 | 13150 | 13160 | 13160 | 13150 | 1919 |
| 260 | 20230706 | 150300 | 2622895010 | 13160 | 13160 | 13160 | 13160 | 104 |
| 261 | 20230706 | 150200 | 2621526370 | 13160 | 13170 | 13170 | 13160 | 821 |
| 262 | 20230706 | 150100 | 2610720540 | 13240 | 13160 | 13240 | 13160 | 23 |
| 263 | 20230706 | 150000 | 2610417780 | 13170 | 13190 | 13190 | 13170 | 1104 |
| 264 | 20230706 | 145900 | 2595876120 | 13180 | 13180 | 13180 | 13180 | 522 |
| 265 | 20230706 | 145800 | 2588996160 | 13180 | 13180 | 13180 | 13180 | 0 |
| 266 | 20230706 | 145700 | 2588996160 | 13180 | 13200 | 13200 | 13170 | 840 |
| 267 | 20230706 | 145600 | 2577922780 | 13200 | 13250 | 13250 | 13200 | 1641 |
| 268 | 20230706 | 145500 | 2556260430 | 13200 | 13250 | 13250 | 13200 | 5 |
| 269 | 20230706 | 145400 | 2556194380 | 13200 | 13200 | 13200 | 13200 | 22 |
| 270 | 20230706 | 145300 | 2555903980 | 13200 | 13200 | 13200 | 13200 | 312 |
| 271 | 20230706 | 145200 | 2551785580 | 13190 | 13190 | 13190 | 13190 | 0 |
| 272 | 20230706 | 145100 | 2551785580 | 13190 | 13200 | 13200 | 13190 | 1618 |
| 273 | 20230706 | 145000 | 2530443630 | 13200 | 13220 | 13230 | 13200 | 2127 |
| 274 | 20230706 | 144900 | 2502357420 | 13210 | 13260 | 13260 | 13210 | 625 |
| 275 | 20230706 | 144800 | 2494078710 | 13260 | 13250 | 13260 | 13250 | 250 |
| 276 | 20230706 | 144700 | 2490763920 | 13250 | 13260 | 13260 | 13250 | 436 |
| 277 | 20230706 | 144600 | 2484983770 | 13260 | 13260 | 13260 | 13260 | 326 |
| 278 | 20230706 | 144500 | 2480661010 | 13260 | 13220 | 13260 | 13220 | 106 |
| 279 | 20230706 | 144400 | 2479256330 | 13260 | 13210 | 13270 | 13210 | 1861 |
| 280 | 20230706 | 144300 | 2454629030 | 13210 | 13220 | 13220 | 13210 | 228 |
| 281 | 20230706 | 144200 | 2451615100 | 13220 | 13220 | 13230 | 13210 | 293 |
| 282 | 20230706 | 144100 | 2447741520 | 13220 | 13180 | 13220 | 13180 | 1609 |
| 283 | 20230706 | 144000 | 2426479920 | 13180 | 13180 | 13180 | 13180 | 84 |
| 284 | 20230706 | 143900 | 2425372800 | 13170 | 13200 | 13210 | 13170 | 31 |
| 285 | 20230706 | 143800 | 2424963860 | 13170 | 13170 | 13200 | 13170 | 93 |
| 286 | 20230706 | 143700 | 2423737040 | 13200 | 13220 | 13220 | 13200 | 336 |
| 287 | 20230706 | 143600 | 2419297560 | 13220 | 13170 | 13220 | 13170 | 616 |
| 288 | 20230706 | 143500 | 2411170620 | 13170 | 13180 | 13200 | 13170 | 53 |
| 289 | 20230706 | 143400 | 2410472280 | 13200 | 13170 | 13200 | 13170 | 23 |
| 290 | 20230706 | 143300 | 2410169340 | 13200 | 13200 | 13200 | 13200 | 4 |
| 291 | 20230706 | 143200 | 2410116540 | 13170 | 13170 | 13170 | 13170 | 32 |
| 292 | 20230706 | 143100 | 2409695100 | 13200 | 13170 | 13200 | 13170 | 242 |
| 293 | 20230706 | 143000 | 2406501360 | 13170 | 13170 | 13170 | 13170 | 1 |
| 294 | 20230706 | 142900 | 2406488190 | 13170 | 13170 | 13170 | 13170 | 94 |
| 295 | 20230706 | 142800 | 2405250210 | 13170 | 13160 | 13170 | 13160 | 293 |
| 296 | 20230706 | 142700 | 2401392240 | 13160 | 13160 | 13160 | 13160 | 22 |
| 297 | 20230706 | 142600 | 2401102720 | 13160 | 13170 | 13170 | 13160 | 436 |
| 298 | 20230706 | 142500 | 2395364340 | 13180 | 13180 | 13180 | 13170 | 668 |
| 299 | 20230706 | 142400 | 2386565100 | 13180 | 13190 | 13190 | 13180 | 697 |
| 300 | 20230706 | 142300 | 2377375810 | 13190 | 13190 | 13190 | 13190 | 22 |
| 301 | 20230706 | 142200 | 2377085630 | 13190 | 13190 | 13190 | 13190 | 130 |
| 302 | 20230706 | 142100 | 2375370930 | 13200 | 13200 | 13200 | 13200 | 106 |
| 303 | 20230706 | 142000 | 2373971730 | 13190 | 13200 | 13210 | 13190 | 1120 |
| 304 | 20230706 | 141900 | 2359195120 | 13210 | 13240 | 13240 | 13210 | 199 |
| 305 | 20230706 | 141800 | 2356562380 | 13240 | 13230 | 13240 | 13230 | 39 |
| 306 | 20230706 | 141700 | 2356046400 | 13250 | 13250 | 13250 | 13250 | 0 |
| 307 | 20230706 | 141600 | 2356046400 | 13250 | 13240 | 13250 | 13230 | 258 |
| 308 | 20230706 | 141500 | 2352630030 | 13240 | 13230 | 13240 | 13230 | 450 |
| 309 | 20230706 | 141400 | 2346674740 | 13240 | 13240 | 13240 | 13240 | 0 |
| 310 | 20230706 | 141300 | 2346674740 | 13240 | 13180 | 13240 | 13180 | 180 |
| 311 | 20230706 | 141200 | 2344292180 | 13230 | 13230 | 13230 | 13230 | 306 |
| 312 | 20230706 | 141100 | 2340243800 | 13230 | 13230 | 13230 | 13230 | 0 |
| 313 | 20230706 | 141000 | 2340243800 | 13230 | 13230 | 13240 | 13230 | 538 |
| 314 | 20230706 | 140900 | 2333124060 | 13170 | 13170 | 13170 | 13170 | 84 |
| 315 | 20230706 | 140800 | 2332017780 | 13170 | 13170 | 13180 | 13170 | 65 |
| 316 | 20230706 | 140700 | 2331161410 | 13180 | 13190 | 13190 | 13180 | 1139 |
| 317 | 20230706 | 140600 | 2316148240 | 13190 | 13190 | 13190 | 13190 | 0 |
| 318 | 20230706 | 140500 | 2316148240 | 13190 | 13190 | 13190 | 13190 | 130 |
| 319 | 20230706 | 140400 | 2314433540 | 13190 | 13190 | 13190 | 13190 | 22 |
| 320 | 20230706 | 140300 | 2314143360 | 13250 | 13260 | 13260 | 13250 | 72 |
| 321 | 20230706 | 140200 | 2313189140 | 13180 | 13220 | 13220 | 13140 | 2306 |
| 322 | 20230706 | 140100 | 2282831590 | 13220 | 13270 | 13270 | 13220 | 307 |
| 323 | 20230706 | 140000 | 2278771200 | 13220 | 13220 | 13220 | 13220 | 21 |
| 324 | 20230706 | 135900 | 2278493580 | 13220 | 13220 | 13220 | 13220 | 257 |
| 325 | 20230706 | 135800 | 2275096040 | 13220 | 13250 | 13250 | 13220 | 704 |
| 326 | 20230706 | 135700 | 2265786510 | 13230 | 13270 | 13270 | 13230 | 42 |
| 327 | 20230706 | 135600 | 2265230050 | 13270 | 13280 | 13280 | 13270 | 479 |
| 328 | 20230706 | 135500 | 2258873360 | 13280 | 13280 | 13280 | 13270 | 473 |
| 329 | 20230706 | 135400 | 2252594920 | 13270 | 13240 | 13270 | 13220 | 1591 |
| 330 | 20230706 | 135300 | 2231516690 | 13210 | 13200 | 13210 | 13200 | 115 |
| 331 | 20230706 | 135200 | 2229998570 | 13200 | 13220 | 13240 | 13200 | 842 |
| 332 | 20230706 | 135100 | 2218862580 | 13180 | 13210 | 13210 | 13180 | 91 |
| 333 | 20230706 | 135000 | 2217661100 | 13200 | 13170 | 13200 | 13170 | 238 |
| 334 | 20230706 | 134900 | 2214521540 | 13170 | 13170 | 13170 | 13170 | 148 |
| 335 | 20230706 | 134800 | 2212572380 | 13160 | 13160 | 13160 | 13160 | 22 |
| 336 | 20230706 | 134700 | 2212282860 | 13210 | 13170 | 13210 | 13160 | 1015 |
| 337 | 20230706 | 134600 | 2198910360 | 13210 | 13170 | 13210 | 13170 | 311 |
| 338 | 20230706 | 134500 | 2194814290 | 13170 | 13210 | 13210 | 13170 | 132 |
| 339 | 20230706 | 134400 | 2193074170 | 13230 | 13190 | 13230 | 13190 | 10 |
| 340 | 20230706 | 134300 | 2192941990 | 13190 | 13190 | 13190 | 13190 | 703 |
| 341 | 20230706 | 134200 | 2183669420 | 13200 | 13200 | 13200 | 13200 | 37 |
| 342 | 20230706 | 134100 | 2183181020 | 13180 | 13190 | 13200 | 13180 | 305 |
| 343 | 20230706 | 134000 | 2179159610 | 13170 | 13200 | 13200 | 13170 | 35 |
| 344 | 20230706 | 133900 | 2178697640 | 13200 | 13200 | 13210 | 13200 | 2254 |
| 345 | 20230706 | 133800 | 2148941440 | 13200 | 13170 | 13200 | 13170 | 1764 |
| 346 | 20230706 | 133700 | 2125657300 | 13200 | 13200 | 13200 | 13200 | 105 |
| 347 | 20230706 | 133600 | 2124271300 | 13210 | 13200 | 13210 | 13200 | 130 |
| 348 | 20230706 | 133500 | 2122555290 | 13200 | 13200 | 13200 | 13180 | 117 |
| 349 | 20230706 | 133400 | 2121011390 | 13200 | 13170 | 13210 | 13170 | 2420 |
| 350 | 20230706 | 133300 | 2089124590 | 13140 | 13170 | 13170 | 13140 | 1339 |
| 351 | 20230706 | 133200 | 2071529600 | 13140 | 13140 | 13170 | 13130 | 138 |
| 352 | 20230706 | 133100 | 2069716550 | 13140 | 13140 | 13140 | 13140 | 88 |
| 353 | 20230706 | 133000 | 2068560230 | 13140 | 13140 | 13170 | 13140 | 455 |
| 354 | 20230706 | 132900 | 2062581020 | 13140 | 13150 | 13150 | 13140 | 1122 |
| 355 | 20230706 | 132800 | 2047827570 | 13170 | 13190 | 13190 | 13170 | 149 |
| 356 | 20230706 | 132700 | 2045865060 | 13190 | 13170 | 13200 | 13170 | 898 |
| 357 | 20230706 | 132600 | 2034032660 | 13170 | 13170 | 13170 | 13170 | 212 |
| 358 | 20230706 | 132500 | 2031240620 | 13200 | 13180 | 13200 | 13180 | 104 |
| 359 | 20230706 | 132400 | 2029869820 | 13200 | 13170 | 13200 | 13170 | 1199 |
| 360 | 20230706 | 132300 | 2014060270 | 13170 | 13140 | 13170 | 13140 | 3 |
| 361 | 20230706 | 132200 | 2014020790 | 13140 | 13130 | 13140 | 13130 | 222 |
| 362 | 20230706 | 132100 | 2011103720 | 13120 | 13120 | 13120 | 13120 | 107 |
| 363 | 20230706 | 132000 | 2009699880 | 13110 | 13190 | 13210 | 13100 | 6405 |
| 364 | 20230706 | 131900 | 1925660540 | 13180 | 13190 | 13190 | 13110 | 2155 |
| 365 | 20230706 | 131800 | 1897396650 | 13200 | 13190 | 13200 | 13110 | 3792 |
| 366 | 20230706 | 131700 | 1847594410 | 13200 | 13200 | 13210 | 13180 | 866 |
| 367 | 20230706 | 131600 | 1836173850 | 13200 | 13210 | 13210 | 13200 | 589 |
| 368 | 20230706 | 131500 | 1828398950 | 13200 | 13220 | 13220 | 13200 | 2242 |
| 369 | 20230706 | 131400 | 1798787090 | 13220 | 13220 | 13220 | 13210 | 251 |
| 370 | 20230706 | 131300 | 1795471090 | 13220 | 13210 | 13220 | 13210 | 204 |
| 371 | 20230706 | 131200 | 1792775170 | 13210 | 13210 | 13230 | 13210 | 2050 |
| 372 | 20230706 | 131100 | 1765672340 | 13210 | 13230 | 13230 | 13210 | 1393 |
| 373 | 20230706 | 131000 | 1747255720 | 13230 | 13260 | 13260 | 13230 | 770 |
| 374 | 20230706 | 130900 | 1737060310 | 13270 | 13290 | 13290 | 13270 | 80 |
| 375 | 20230706 | 130800 | 1735998280 | 13270 | 13300 | 13300 | 13270 | 100 |
| 376 | 20230706 | 130700 | 1734671030 | 13290 | 13290 | 13290 | 13260 | 244 |
| 377 | 20230706 | 130600 | 1731431380 | 13260 | 13260 | 13270 | 13260 | 282 |
| 378 | 20230706 | 130500 | 1727690650 | 13260 | 13240 | 13260 | 13230 | 890 |
| 379 | 20230706 | 130400 | 1715901290 | 13250 | 13250 | 13250 | 13250 | 680 |
| 380 | 20230706 | 130300 | 1706891290 | 13250 | 13250 | 13250 | 13240 | 321 |
| 381 | 20230706 | 130200 | 1702638250 | 13250 | 13250 | 13250 | 13250 | 227 |
| 382 | 20230706 | 130100 | 1699630500 | 13250 | 13260 | 13260 | 13250 | 200 |
| 383 | 20230706 | 130000 | 1696979840 | 13260 | 13270 | 13300 | 13260 | 758 |
| 384 | 20230706 | 125900 | 1686917460 | 13300 | 13240 | 13300 | 13240 | 582 |
| 385 | 20230706 | 125800 | 1679205220 | 13240 | 13260 | 13260 | 13240 | 447 |
| 386 | 20230706 | 125700 | 1673285890 | 13300 | 13250 | 13300 | 13250 | 323 |
| 387 | 20230706 | 125600 | 1669004320 | 13250 | 13250 | 13250 | 13250 | 433 |
| 388 | 20230706 | 125500 | 1663267070 | 13240 | 13270 | 13270 | 13240 | 1426 |
| 389 | 20230706 | 125400 | 1644367130 | 13270 | 13270 | 13270 | 13270 | 943 |
| 390 | 20230706 | 125300 | 1631853520 | 13290 | 13270 | 13290 | 13260 | 1101 |
| 391 | 20230706 | 125200 | 1617252340 | 13270 | 13260 | 13290 | 13260 | 314 |
| 392 | 20230706 | 125100 | 1613084370 | 13260 | 13300 | 13310 | 13260 | 1157 |
| 393 | 20230706 | 125000 | 1597720880 | 13310 | 13310 | 13310 | 13300 | 1140 |
| 394 | 20230706 | 124900 | 1582553180 | 13330 | 13300 | 13340 | 13300 | 58 |
| 395 | 20230706 | 124800 | 1581780980 | 13310 | 13310 | 13320 | 13290 | 3215 |
| 396 | 20230706 | 124700 | 1539019330 | 13340 | 13320 | 13340 | 13300 | 3415 |
| 397 | 20230706 | 124600 | 1493597710 | 13320 | 13340 | 13340 | 13300 | 3256 |
| 398 | 20230706 | 124500 | 1450245660 | 13340 | 13340 | 13340 | 13340 | 337 |
| 399 | 20230706 | 124400 | 1445750080 | 13340 | 13360 | 13360 | 13340 | 523 |
| 400 | 20230706 | 124300 | 1438768190 | 13360 | 13370 | 13370 | 13360 | 401 |
| 401 | 20230706 | 124200 | 1433410300 | 13380 | 13380 | 13380 | 13380 | 28 |
| 402 | 20230706 | 124100 | 1433035660 | 13390 | 13390 | 13390 | 13380 | 224 |
| 403 | 20230706 | 124000 | 1430036520 | 13340 | 13340 | 13350 | 13340 | 583 |
| 404 | 20230706 | 123900 | 1422256590 | 13340 | 13380 | 13380 | 13340 | 1116 |
| 405 | 20230706 | 123800 | 1407348890 | 13400 | 13400 | 13400 | 13350 | 54 |
| 406 | 20230706 | 123700 | 1406626390 | 13350 | 13350 | 13350 | 13350 | 102 |
| 407 | 20230706 | 123600 | 1405264690 | 13350 | 13350 | 13350 | 13340 | 213 |
| 408 | 20230706 | 123500 | 1402421710 | 13350 | 13350 | 13350 | 13350 | 221 |
| 409 | 20230706 | 123400 | 1399471360 | 13350 | 13400 | 13400 | 13350 | 1635 |
| 410 | 20230706 | 123300 | 1377637200 | 13400 | 13400 | 13440 | 13400 | 28 |
| 411 | 20230706 | 123200 | 1377261800 | 13440 | 13400 | 13440 | 13400 | 51 |
| 412 | 20230706 | 123100 | 1376577240 | 13360 | 13450 | 13450 | 13360 | 1473 |
| 413 | 20230706 | 123000 | 1356874530 | 13450 | 13450 | 13450 | 13380 | 23 |
| 414 | 20230706 | 122900 | 1356566650 | 13360 | 13390 | 13390 | 13360 | 6222 |
| 415 | 20230706 | 122800 | 1273419220 | 13390 | 13390 | 13390 | 13390 | 22 |
| 416 | 20230706 | 122700 | 1273124640 | 13450 | 13390 | 13450 | 13390 | 23 |
| 417 | 20230706 | 122600 | 1272816610 | 13450 | 13450 | 13450 | 13450 | 1 |
| 418 | 20230706 | 122500 | 1272803160 | 13390 | 13390 | 13390 | 13390 | 21 |
| 419 | 20230706 | 122400 | 1272521970 | 13390 | 13390 | 13390 | 13390 | 159 |
| 420 | 20230706 | 122300 | 1270392960 | 13380 | 13390 | 13470 | 13380 | 478 |
| 421 | 20230706 | 122200 | 1263984580 | 13390 | 13390 | 13450 | 13390 | 501 |
| 422 | 20230706 | 122100 | 1257275860 | 13390 | 13400 | 13400 | 13390 | 193 |
| 423 | 20230706 | 122000 | 1254690020 | 13400 | 13400 | 13400 | 13400 | 34 |
| 424 | 20230706 | 121900 | 1254234420 | 13400 | 13400 | 13400 | 13400 | 22 |
| 425 | 20230706 | 121800 | 1253939620 | 13390 | 13450 | 13450 | 13390 | 4340 |
| 426 | 20230706 | 121700 | 1195758090 | 13450 | 13460 | 13460 | 13450 | 122 |
| 427 | 20230706 | 121600 | 1194116840 | 13460 | 13460 | 13460 | 13460 | 21 |
| 428 | 20230706 | 121500 | 1193834180 | 13470 | 13480 | 13480 | 13460 | 103 |
| 429 | 20230706 | 121400 | 1192446580 | 13500 | 13480 | 13500 | 13480 | 36 |
| 430 | 20230706 | 121300 | 1191961130 | 13500 | 13490 | 13500 | 13480 | 123 |
| 431 | 20230706 | 121200 | 1190302850 | 13500 | 13500 | 13500 | 13490 | 101 |
| 432 | 20230706 | 121100 | 1188939850 | 13500 | 13480 | 13500 | 13480 | 22 |
| 433 | 20230706 | 121000 | 1188643270 | 13500 | 13450 | 13530 | 13450 | 167 |
| 434 | 20230706 | 120900 | 1186393270 | 13430 | 13430 | 13450 | 13420 | 329 |
| 435 | 20230706 | 120800 | 1181974670 | 13430 | 13420 | 13430 | 13400 | 322 |
| 436 | 20230706 | 120700 | 1177654180 | 13420 | 13400 | 13420 | 13400 | 6 |
| 437 | 20230706 | 120600 | 1177573760 | 13400 | 13420 | 13420 | 13400 | 7341 |
| 438 | 20230706 | 120500 | 1079166060 | 13420 | 13430 | 13430 | 13420 | 51 |
| 439 | 20230706 | 120400 | 1078481230 | 13430 | 13430 | 13430 | 13430 | 206 |
| 440 | 20230706 | 120300 | 1075714650 | 13430 | 13440 | 13440 | 13420 | 1951 |
| 441 | 20230706 | 120200 | 1049510030 | 13440 | 13450 | 13450 | 13440 | 107 |
| 442 | 20230706 | 120100 | 1048071660 | 13450 | 13440 | 13450 | 13440 | 87 |
| 443 | 20230706 | 120000 | 1046902170 | 13440 | 13450 | 13450 | 13440 | 59 |
| 444 | 20230706 | 115900 | 1046108840 | 13440 | 13440 | 13480 | 13440 | 90 |
| 445 | 20230706 | 115800 | 1044899200 | 13440 | 13440 | 13440 | 13440 | 22 |
| 446 | 20230706 | 115700 | 1044603520 | 13500 | 13440 | 13500 | 13440 | 261 |
| 447 | 20230706 | 115600 | 1041092780 | 13440 | 13450 | 13450 | 13440 | 90 |
| 448 | 20230706 | 115500 | 1039883080 | 13450 | 13450 | 13450 | 13450 | 57 |
| 449 | 20230706 | 115400 | 1039116430 | 13500 | 13440 | 13500 | 13440 | 161 |
| 450 | 20230706 | 115300 | 1036950550 | 13450 | 13470 | 13510 | 13450 | 44 |
| 451 | 20230706 | 115200 | 1036358400 | 13510 | 13450 | 13510 | 13450 | 123 |
| 452 | 20230706 | 115100 | 1034703990 | 13450 | 13530 | 13530 | 13450 | 21 |
| 453 | 20230706 | 115000 | 1034421460 | 13450 | 13450 | 13550 | 13450 | 133 |
| 454 | 20230706 | 114900 | 1032625020 | 13440 | 13440 | 13440 | 13440 | 190 |
| 455 | 20230706 | 114800 | 1030071420 | 13450 | 13450 | 13520 | 13450 | 51 |
| 456 | 20230706 | 114700 | 1029385400 | 13440 | 13450 | 13450 | 13440 | 27 |
| 457 | 20230706 | 114600 | 1029022460 | 13450 | 13450 | 13450 | 13440 | 50 |
| 458 | 20230706 | 114500 | 1028350180 | 13450 | 13450 | 13450 | 13450 | 14 |
| 459 | 20230706 | 114400 | 1028161880 | 13450 | 13450 | 13450 | 13450 | 44 |
| 460 | 20230706 | 114300 | 1027570080 | 13450 | 13450 | 13450 | 13450 | 87 |
| 461 | 20230706 | 114200 | 1026399930 | 13450 | 13450 | 13450 | 13450 | 17 |
| 462 | 20230706 | 114100 | 1026171280 | 13450 | 13450 | 13450 | 13450 | 22 |
| 463 | 20230706 | 114000 | 1025875380 | 13450 | 13450 | 13450 | 13450 | 68 |
| 464 | 20230706 | 113900 | 1024960780 | 13450 | 13450 | 13530 | 13450 | 476 |
| 465 | 20230706 | 113800 | 1018541520 | 13430 | 13440 | 13440 | 13430 | 1463 |
| 466 | 20230706 | 113700 | 998885600 | 13450 | 13470 | 13470 | 13440 | 2044 |
| 467 | 20230706 | 113600 | 971383320 | 13470 | 13460 | 13470 | 13460 | 56 |
| 468 | 20230706 | 113500 | 970629160 | 13460 | 13460 | 13460 | 13460 | 196 |
| 469 | 20230706 | 113400 | 967991000 | 13460 | 13460 | 13460 | 13460 | 2227 |
| 470 | 20230706 | 113300 | 938015580 | 13470 | 13460 | 13470 | 13460 | 88 |
| 471 | 20230706 | 113200 | 936830380 | 13500 | 13500 | 13500 | 13500 | 1 |
| 472 | 20230706 | 113100 | 936816880 | 13460 | 13460 | 13460 | 13460 | 22 |
| 473 | 20230706 | 113000 | 936520760 | 13460 | 13460 | 13460 | 13460 | 90 |
| 474 | 20230706 | 112900 | 935309360 | 13500 | 13460 | 13500 | 13460 | 62 |
| 475 | 20230706 | 112800 | 934474800 | 13460 | 13460 | 13460 | 13450 | 712 |
| 476 | 20230706 | 112700 | 924891490 | 13460 | 13460 | 13460 | 13460 | 90 |
| 477 | 20230706 | 112600 | 923680090 | 13460 | 13470 | 13470 | 13460 | 523 |
| 478 | 20230706 | 112500 | 916638930 | 13470 | 13470 | 13470 | 13470 | 22 |
| 479 | 20230706 | 112400 | 916342590 | 13470 | 13470 | 13470 | 13470 | 68 |
| 480 | 20230706 | 112300 | 915426630 | 13470 | 13470 | 13470 | 13470 | 21 |
| 481 | 20230706 | 112200 | 915143760 | 13500 | 13470 | 13500 | 13460 | 46 |
| 482 | 20230706 | 112100 | 914524360 | 13470 | 13470 | 13470 | 13470 | 69 |
| 483 | 20230706 | 112000 | 913594930 | 13470 | 13500 | 13500 | 13470 | 42 |
| 484 | 20230706 | 111900 | 913028590 | 13470 | 13470 | 13470 | 13470 | 21 |
| 485 | 20230706 | 111800 | 912745720 | 13520 | 13470 | 13520 | 13460 | 179 |
| 486 | 20230706 | 111700 | 910329640 | 13460 | 13460 | 13460 | 13460 | 47 |
| 487 | 20230706 | 111600 | 909697020 | 13460 | 13460 | 13460 | 13460 | 100 |
| 488 | 20230706 | 111500 | 908351020 | 13460 | 13460 | 13460 | 13460 | 0 |
| 489 | 20230706 | 111400 | 908351020 | 13460 | 13470 | 13510 | 13460 | 205 |
| 490 | 20230706 | 111300 | 905590070 | 13480 | 13470 | 13480 | 13470 | 181 |
| 491 | 20230706 | 111200 | 903151930 | 13470 | 13480 | 13480 | 13470 | 355 |
| 492 | 20230706 | 111100 | 898369080 | 13520 | 13470 | 13520 | 13470 | 23 |
| 493 | 20230706 | 111000 | 898059220 | 13470 | 13470 | 13470 | 13470 | 36 |
| 494 | 20230706 | 110900 | 897574300 | 13470 | 13470 | 13470 | 13470 | 21 |
| 495 | 20230706 | 110800 | 897291430 | 13470 | 13470 | 13470 | 13470 | 90 |
| 496 | 20230706 | 110700 | 896079130 | 13470 | 13470 | 13470 | 13470 | 16 |
| 497 | 20230706 | 110600 | 895863610 | 13470 | 13520 | 13520 | 13470 | 27 |
| 498 | 20230706 | 110500 | 895499670 | 13520 | 13500 | 13520 | 13450 | 3619 |
| 499 | 20230706 | 110400 | 846773830 | 13490 | 13490 | 13490 | 13490 | 37 |
| 500 | 20230706 | 110300 | 846274700 | 13490 | 13490 | 13490 | 13490 | 22 |
| 501 | 20230706 | 110200 | 845977920 | 13520 | 13490 | 13520 | 13490 | 73 |
| 502 | 20230706 | 110100 | 844993000 | 13490 | 13520 | 13520 | 13490 | 245 |
| 503 | 20230706 | 110000 | 841687260 | 13520 | 13490 | 13520 | 13490 | 124 |
| 504 | 20230706 | 105900 | 840013430 | 13490 | 13490 | 13490 | 13490 | 195 |
| 505 | 20230706 | 105800 | 837382880 | 13500 | 13490 | 13520 | 13490 | 28 |
| 506 | 20230706 | 105700 | 837005000 | 13490 | 13490 | 13490 | 13490 | 613 |
| 507 | 20230706 | 105600 | 828735630 | 13490 | 13510 | 13510 | 13470 | 4032 |
| 508 | 20230706 | 105500 | 774356560 | 13520 | 13530 | 13530 | 13510 | 191 |
| 509 | 20230706 | 105400 | 771773950 | 13510 | 13550 | 13550 | 13500 | 43 |
| 510 | 20230706 | 105300 | 771193190 | 13490 | 13550 | 13550 | 13490 | 55 |
| 511 | 20230706 | 105200 | 770451180 | 13500 | 13500 | 13500 | 13500 | 141 |
| 512 | 20230706 | 105100 | 768547680 | 13500 | 13500 | 13520 | 13500 | 482 |
| 513 | 20230706 | 105000 | 762038900 | 13500 | 13510 | 13510 | 13480 | 6532 |
| 514 | 20230706 | 104900 | 673975990 | 13510 | 13520 | 13520 | 13510 | 218 |
| 515 | 20230706 | 104800 | 671029170 | 13520 | 13520 | 13520 | 13520 | 13 |
| 516 | 20230706 | 104700 | 670853410 | 13520 | 13510 | 13520 | 13510 | 122 |
| 517 | 20230706 | 104600 | 669204190 | 13510 | 13510 | 13510 | 13510 | 162 |
| 518 | 20230706 | 104500 | 667015570 | 13510 | 13510 | 13510 | 13510 | 141 |
| 519 | 20230706 | 104400 | 665110660 | 13510 | 13560 | 13560 | 13510 | 67 |
| 520 | 20230706 | 104300 | 664203840 | 13560 | 13520 | 13560 | 13490 | 779 |
| 521 | 20230706 | 104200 | 653655140 | 13480 | 13480 | 13480 | 13480 | 38 |
| 522 | 20230706 | 104100 | 653142900 | 13470 | 13470 | 13470 | 13470 | 21 |
| 523 | 20230706 | 104000 | 652860030 | 13480 | 13460 | 13480 | 13460 | 150 |
| 524 | 20230706 | 103900 | 650839390 | 13480 | 13480 | 13480 | 13480 | 32 |
| 525 | 20230706 | 103800 | 650408030 | 13450 | 13450 | 13480 | 13450 | 354 |
| 526 | 20230706 | 103700 | 645641630 | 13450 | 13480 | 13480 | 13450 | 4204 |
| 527 | 20230706 | 103600 | 589075190 | 13480 | 13480 | 13480 | 13470 | 239 |
| 528 | 20230706 | 103500 | 585854940 | 13470 | 13470 | 13480 | 13470 | 58 |
| 529 | 20230706 | 103400 | 585073670 | 13470 | 13500 | 13500 | 13460 | 1088 |
| 530 | 20230706 | 103300 | 570403540 | 13500 | 13510 | 13510 | 13500 | 758 |
| 531 | 20230706 | 103200 | 560170410 | 13510 | 13510 | 13510 | 13500 | 144 |
| 532 | 20230706 | 103100 | 558225610 | 13500 | 13560 | 13560 | 13500 | 22 |
| 533 | 20230706 | 103000 | 557928550 | 13560 | 13520 | 13560 | 13500 | 1703 |
| 534 | 20230706 | 102900 | 534932420 | 13520 | 13520 | 13520 | 13510 | 778 |
| 535 | 20230706 | 102800 | 524420630 | 13520 | 13510 | 13520 | 13510 | 25 |
| 536 | 20230706 | 102700 | 524082850 | 13510 | 13520 | 13520 | 13510 | 169 |
| 537 | 20230706 | 102600 | 521799560 | 13510 | 13520 | 13530 | 13500 | 1938 |
| 538 | 20230706 | 102500 | 495619860 | 13530 | 13530 | 13530 | 13530 | 56 |
| 539 | 20230706 | 102400 | 494862180 | 13530 | 13520 | 13530 | 13520 | 440 |
| 540 | 20230706 | 102300 | 488912380 | 13520 | 13550 | 13550 | 13520 | 1538 |
| 541 | 20230706 | 102200 | 468091040 | 13550 | 13550 | 13560 | 13550 | 37 |
| 542 | 20230706 | 102100 | 467589660 | 13550 | 13560 | 13570 | 13550 | 1301 |
| 543 | 20230706 | 102000 | 449944200 | 13570 | 13560 | 13570 | 13560 | 37 |
| 544 | 20230706 | 101900 | 449442340 | 13570 | 13570 | 13570 | 13570 | 17 |
| 545 | 20230706 | 101800 | 449211650 | 13570 | 13570 | 13570 | 13570 | 21 |
| 546 | 20230706 | 101700 | 448926680 | 13630 | 13570 | 13630 | 13560 | 193 |
| 547 | 20230706 | 101600 | 446308570 | 13560 | 13560 | 13560 | 13560 | 16 |
| 548 | 20230706 | 101500 | 446091610 | 13560 | 13560 | 13630 | 13560 | 600 |
| 549 | 20230706 | 101400 | 437955050 | 13560 | 13570 | 13570 | 13560 | 236 |
| 550 | 20230706 | 101300 | 434753250 | 13630 | 13630 | 13630 | 13570 | 28 |
| 551 | 20230706 | 101200 | 434372570 | 13580 | 13580 | 13580 | 13580 | 21 |
| 552 | 20230706 | 101100 | 434087390 | 13640 | 13580 | 13640 | 13580 | 32 |
| 553 | 20230706 | 101000 | 433652650 | 13570 | 13570 | 13570 | 13570 | 16 |
| 554 | 20230706 | 100900 | 433435530 | 13570 | 13570 | 13570 | 13570 | 22 |
| 555 | 20230706 | 100800 | 433136990 | 13640 | 13570 | 13640 | 13560 | 69 |
| 556 | 20230706 | 100700 | 432200760 | 13560 | 13570 | 13640 | 13560 | 38 |
| 557 | 20230706 | 100600 | 431685360 | 13560 | 13560 | 13560 | 13560 | 22 |
| 558 | 20230706 | 100500 | 431387040 | 13640 | 13570 | 13640 | 13550 | 527 |
| 559 | 20230706 | 100400 | 424243560 | 13640 | 13570 | 13640 | 13570 | 23 |
| 560 | 20230706 | 100300 | 423931380 | 13640 | 13570 | 13640 | 13570 | 71 |
| 561 | 20230706 | 100200 | 422964790 | 13620 | 13550 | 13620 | 13550 | 123 |
| 562 | 20230706 | 100100 | 421295870 | 13550 | 13590 | 13590 | 13550 | 4727 |
| 563 | 20230706 | 100000 | 357220720 | 13640 | 13670 | 13670 | 13590 | 282 |
| 564 | 20230706 | 095900 | 353383190 | 13670 | 13590 | 13670 | 13590 | 10 |
| 565 | 20230706 | 095800 | 353247210 | 13590 | 13620 | 13620 | 13590 | 179 |
| 566 | 20230706 | 095700 | 350812470 | 13620 | 13660 | 13660 | 13620 | 4 |
| 567 | 20230706 | 095600 | 350757950 | 13660 | 13620 | 13660 | 13610 | 161 |
| 568 | 20230706 | 095500 | 348566400 | 13670 | 13670 | 13670 | 13670 | 1 |
| 569 | 20230706 | 095400 | 348552730 | 13610 | 13670 | 13670 | 13610 | 260 |
| 570 | 20230706 | 095300 | 345011340 | 13680 | 13670 | 13680 | 13670 | 187 |
| 571 | 20230706 | 095200 | 342453350 | 13670 | 13660 | 13670 | 13660 | 219 |
| 572 | 20230706 | 095100 | 339461000 | 13660 | 13660 | 13660 | 13660 | 151 |
| 573 | 20230706 | 095000 | 337398340 | 13630 | 13630 | 13630 | 13630 | 0 |
| 574 | 20230706 | 094900 | 337398340 | 13630 | 13650 | 13650 | 13630 | 300 |
| 575 | 20230706 | 094800 | 333307240 | 13640 | 13630 | 13640 | 13630 | 241 |
| 576 | 20230706 | 094700 | 330020290 | 13630 | 13630 | 13630 | 13630 | 1 |
| 577 | 20230706 | 094600 | 330006660 | 13590 | 13590 | 13590 | 13590 | 8 |
| 578 | 20230706 | 094500 | 329897940 | 13640 | 13640 | 13640 | 13640 | 5 |
| 579 | 20230706 | 094400 | 329829740 | 13640 | 13640 | 13640 | 13590 | 3 |
| 580 | 20230706 | 094300 | 329788870 | 13580 | 13590 | 13640 | 13580 | 90 |
| 581 | 20230706 | 094200 | 328564970 | 13590 | 13590 | 13590 | 13590 | 16 |
| 582 | 20230706 | 094100 | 328347530 | 13580 | 13580 | 13580 | 13580 | 174 |
| 583 | 20230706 | 094000 | 325984610 | 13580 | 13600 | 13600 | 13580 | 668 |
| 584 | 20230706 | 093900 | 316905790 | 13640 | 13600 | 13640 | 13600 | 156 |
| 585 | 20230706 | 093800 | 314780190 | 13600 | 13610 | 13640 | 13600 | 326 |
| 586 | 20230706 | 093700 | 310345790 | 13630 | 13630 | 13630 | 13610 | 211 |
| 587 | 20230706 | 093600 | 307473860 | 13610 | 13620 | 13620 | 13610 | 287 |
| 588 | 20230706 | 093500 | 303566360 | 13630 | 13640 | 13640 | 13630 | 251 |
| 589 | 20230706 | 093400 | 300143490 | 13660 | 13660 | 13660 | 13660 | 0 |
| 590 | 20230706 | 093300 | 300143490 | 13660 | 13660 | 13660 | 13660 | 224 |
| 591 | 20230706 | 093200 | 297083650 | 13660 | 13660 | 13660 | 13660 | 70 |
| 592 | 20230706 | 093100 | 296127450 | 13660 | 13660 | 13660 | 13660 | 8 |
| 593 | 20230706 | 093000 | 296018170 | 13660 | 13650 | 13660 | 13650 | 62 |
| 594 | 20230706 | 092900 | 295171860 | 13660 | 13660 | 13660 | 13660 | 1 |
| 595 | 20230706 | 092800 | 295158200 | 13620 | 13630 | 13630 | 13620 | 100 |
| 596 | 20230706 | 092700 | 293796190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 597 | 20230706 | 092600 | 293796190 | 13670 | 13670 | 13670 | 13670 | 20 |
| 598 | 20230706 | 092500 | 293522790 | 13680 | 13620 | 13680 | 13610 | 161 |
| 599 | 20230706 | 092400 | 291330100 | 13610 | 13630 | 13680 | 13610 | 566 |
| 600 | 20230706 | 092300 | 283609830 | 13620 | 13690 | 13690 | 13620 | 131 |
| 601 | 20230706 | 092200 | 281824410 | 13690 | 13690 | 13690 | 13690 | 200 |
| 602 | 20230706 | 092100 | 279086410 | 13690 | 13690 | 13690 | 13690 | 103 |
| 603 | 20230706 | 092000 | 277676340 | 13690 | 13660 | 13690 | 13640 | 688 |
| 604 | 20230706 | 091900 | 268284180 | 13680 | 13650 | 13690 | 13650 | 383 |
| 605 | 20230706 | 091800 | 263053050 | 13650 | 13640 | 13700 | 13640 | 34 |
| 606 | 20230706 | 091700 | 262588830 | 13700 | 13700 | 13700 | 13640 | 450 |
| 607 | 20230706 | 091600 | 256429810 | 13680 | 13570 | 13680 | 13570 | 1732 |
| 608 | 20230706 | 091500 | 232898890 | 13580 | 13570 | 13580 | 13570 | 30 |
| 609 | 20230706 | 091400 | 232491780 | 13550 | 13540 | 13550 | 13540 | 25 |
| 610 | 20230706 | 091300 | 232153180 | 13540 | 13550 | 13550 | 13540 | 2490 |
| 611 | 20230706 | 091200 | 198438470 | 13550 | 13570 | 13570 | 13540 | 818 |
| 612 | 20230706 | 091100 | 187352500 | 13540 | 13540 | 13550 | 13540 | 538 |
| 613 | 20230706 | 091000 | 180067470 | 13550 | 13570 | 13570 | 13550 | 2170 |
| 614 | 20230706 | 090900 | 150640170 | 13580 | 13580 | 13580 | 13570 | 780 |
| 615 | 20230706 | 090800 | 140048270 | 13580 | 13580 | 13580 | 13580 | 539 |
| 616 | 20230706 | 090700 | 132728650 | 13580 | 13580 | 13580 | 13580 | 77 |
| 617 | 20230706 | 090600 | 131682990 | 13660 | 13590 | 13660 | 13570 | 681 |
| 618 | 20230706 | 090500 | 122421450 | 13590 | 13650 | 13650 | 13570 | 2667 |
| 619 | 20230706 | 090400 | 86136790 | 13650 | 13680 | 13680 | 13650 | 504 |
| 620 | 20230706 | 090300 | 79250070 | 13680 | 13710 | 13710 | 13670 | 1688 |
| 621 | 20230706 | 090200 | 56144340 | 13700 | 13710 | 13710 | 13690 | 629 |
| 622 | 20230706 | 090100 | 47525080 | 13720 | 13750 | 13770 | 13720 | 1800 |
| 623 | 20230706 | 090000 | 22792380 | 13750 | 13720 | 13750 | 13720 | 1661 |