28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 3 | 20230706 | 183000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20230706 | 182900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20230706 | 182800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20230706 | 182700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20230706 | 182600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20230706 | 182500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20230706 | 182400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20230706 | 182300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20230706 | 182200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20230706 | 182100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20230706 | 182000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20230706 | 181900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20230706 | 181800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20230706 | 181700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20230706 | 181600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20230706 | 181500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20230706 | 181400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20230706 | 181300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20230706 | 181200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20230706 | 181100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20230706 | 181000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20230706 | 180900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20230706 | 180800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20230706 | 180700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20230706 | 180600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20230706 | 180500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20230706 | 180400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20230706 | 180300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20230706 | 180200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20230706 | 180100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 33 | 20230706 | 180000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20230706 | 175900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20230706 | 175800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20230706 | 175700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20230706 | 175600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20230706 | 175500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20230706 | 175400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20230706 | 175300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20230706 | 175200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20230706 | 175100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20230706 | 175000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20230706 | 174900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20230706 | 174800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20230706 | 174700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20230706 | 174600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20230706 | 174500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20230706 | 174400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20230706 | 174300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20230706 | 174200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20230706 | 174100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20230706 | 174000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20230706 | 173900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20230706 | 173800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20230706 | 173700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20230706 | 173600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20230706 | 173500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20230706 | 173400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20230706 | 173300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20230706 | 173200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20230706 | 173100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 63 | 20230706 | 173000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20230706 | 172900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20230706 | 172800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20230706 | 172700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20230706 | 172600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20230706 | 172500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20230706 | 172400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20230706 | 172300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20230706 | 172200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20230706 | 172100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20230706 | 172000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20230706 | 171900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20230706 | 171800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20230706 | 171700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20230706 | 171600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20230706 | 171500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20230706 | 171400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20230706 | 171300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20230706 | 171200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20230706 | 171100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20230706 | 171000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20230706 | 170900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20230706 | 170800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20230706 | 170700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20230706 | 170600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20230706 | 170500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20230706 | 170400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20230706 | 170300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20230706 | 170200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20230706 | 170100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 93 | 20230706 | 170000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20230706 | 165900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20230706 | 165800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20230706 | 165700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20230706 | 165600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20230706 | 165500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20230706 | 165400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20230706 | 165300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20230706 | 165200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20230706 | 165100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20230706 | 165000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20230706 | 164900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20230706 | 164800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20230706 | 164700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20230706 | 164600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20230706 | 164500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20230706 | 164400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20230706 | 164300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20230706 | 164200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20230706 | 164100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20230706 | 164000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20230706 | 163900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20230706 | 163800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20230706 | 163700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20230706 | 163600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20230706 | 163500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20230706 | 163400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20230706 | 163300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20230706 | 163200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20230706 | 163100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 123 | 20230706 | 163000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20230706 | 162900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20230706 | 162800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20230706 | 162700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20230706 | 162600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20230706 | 162500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20230706 | 162400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20230706 | 162300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20230706 | 162200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20230706 | 162100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20230706 | 162000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20230706 | 161900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20230706 | 161800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20230706 | 161700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20230706 | 161600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20230706 | 161500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20230706 | 161400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20230706 | 161300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20230706 | 161200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20230706 | 161100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20230706 | 161000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20230706 | 160900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20230706 | 160800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20230706 | 160700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20230706 | 160600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20230706 | 160500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20230706 | 160400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20230706 | 160300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20230706 | 160200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20230706 | 160100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 153 | 20230706 | 160000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20230706 | 155900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20230706 | 155800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20230706 | 155700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20230706 | 155600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20230706 | 155500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20230706 | 155400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20230706 | 155300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20230706 | 155200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20230706 | 155100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20230706 | 155000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20230706 | 154900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20230706 | 154800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20230706 | 154700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20230706 | 154600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20230706 | 154500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20230706 | 154400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20230706 | 154300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20230706 | 154200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20230706 | 154100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20230706 | 154000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20230706 | 153900 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20230706 | 153800 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20230706 | 153700 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20230706 | 153600 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20230706 | 153500 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20230706 | 153400 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20230706 | 153300 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20230706 | 153200 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20230706 | 153100 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 183 | 20230706 | 153000 | 3791435210 | 7440 | 7440 | 7440 | 7440 | 6070 |
| 184 | 20230706 | 152900 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 185 | 20230706 | 152800 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 186 | 20230706 | 152700 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 187 | 20230706 | 152600 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 188 | 20230706 | 152500 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 189 | 20230706 | 152400 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 190 | 20230706 | 152300 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 191 | 20230706 | 152200 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 192 | 20230706 | 152100 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 193 | 20230706 | 152000 | 3746274410 | 7460 | 7460 | 7460 | 7460 | 0 |
| 194 | 20230706 | 151900 | 3746274410 | 7460 | 7460 | 7470 | 7460 | 932 |
| 195 | 20230706 | 151800 | 3739320690 | 7460 | 7490 | 7490 | 7460 | 629 |
| 196 | 20230706 | 151700 | 3734627000 | 7490 | 7510 | 7510 | 7490 | 693 |
| 197 | 20230706 | 151600 | 3729425230 | 7520 | 7530 | 7540 | 7520 | 1204 |
| 198 | 20230706 | 151500 | 3720362140 | 7510 | 7560 | 7560 | 7510 | 1528 |
| 199 | 20230706 | 151400 | 3708846330 | 7560 | 7490 | 7560 | 7490 | 2028 |
| 200 | 20230706 | 151300 | 3693627190 | 7490 | 7480 | 7490 | 7480 | 1242 |
| 201 | 20230706 | 151200 | 3684330610 | 7490 | 7480 | 7490 | 7480 | 1300 |
| 202 | 20230706 | 151100 | 3674605420 | 7490 | 7480 | 7490 | 7480 | 155 |
| 203 | 20230706 | 151000 | 3673445230 | 7470 | 7470 | 7470 | 7470 | 50 |
| 204 | 20230706 | 150900 | 3673071730 | 7480 | 7460 | 7480 | 7460 | 387 |
| 205 | 20230706 | 150800 | 3670184470 | 7480 | 7480 | 7480 | 7460 | 329 |
| 206 | 20230706 | 150700 | 3667724450 | 7480 | 7440 | 7480 | 7440 | 348 |
| 207 | 20230706 | 150600 | 3665126540 | 7440 | 7440 | 7440 | 7430 | 2750 |
| 208 | 20230706 | 150500 | 3644666570 | 7440 | 7450 | 7450 | 7400 | 3321 |
| 209 | 20230706 | 150400 | 3619982670 | 7460 | 7500 | 7500 | 7460 | 284 |
| 210 | 20230706 | 150300 | 3617861270 | 7500 | 7490 | 7500 | 7480 | 1965 |
| 211 | 20230706 | 150200 | 3603132040 | 7440 | 7470 | 7480 | 7440 | 2284 |
| 212 | 20230706 | 150100 | 3586107410 | 7470 | 7470 | 7470 | 7420 | 226 |
| 213 | 20230706 | 150000 | 3584425900 | 7470 | 7470 | 7470 | 7470 | 210 |
| 214 | 20230706 | 145900 | 3582857200 | 7470 | 7450 | 7470 | 7400 | 4359 |
| 215 | 20230706 | 145800 | 3550365130 | 7450 | 7370 | 7450 | 7370 | 3960 |
| 216 | 20230706 | 145700 | 3520929310 | 7370 | 7380 | 7380 | 7370 | 1641 |
| 217 | 20230706 | 145600 | 3508834290 | 7380 | 7370 | 7380 | 7360 | 1026 |
| 218 | 20230706 | 145500 | 3501270770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 219 | 20230706 | 145400 | 3501270770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 220 | 20230706 | 145300 | 3501270770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 221 | 20230706 | 145200 | 3501270770 | 7350 | 7350 | 7350 | 7350 | 239 |
| 222 | 20230706 | 145100 | 3499514120 | 7340 | 7340 | 7340 | 7340 | 0 |
| 223 | 20230706 | 145000 | 3499514120 | 7340 | 7340 | 7340 | 7340 | 0 |
| 224 | 20230706 | 144900 | 3499514120 | 7340 | 7360 | 7360 | 7320 | 2587 |
| 225 | 20230706 | 144800 | 3480534280 | 7340 | 7350 | 7350 | 7340 | 407 |
| 226 | 20230706 | 144700 | 3477544920 | 7330 | 7390 | 7390 | 7330 | 1139 |
| 227 | 20230706 | 144600 | 3469168130 | 7390 | 7380 | 7400 | 7340 | 423 |
| 228 | 20230706 | 144500 | 3466054540 | 7380 | 7380 | 7380 | 7380 | 226 |
| 229 | 20230706 | 144400 | 3464386660 | 7380 | 7380 | 7380 | 7380 | 302 |
| 230 | 20230706 | 144300 | 3462157900 | 7380 | 7370 | 7400 | 7370 | 810 |
| 231 | 20230706 | 144200 | 3456166860 | 7370 | 7380 | 7380 | 7370 | 963 |
| 232 | 20230706 | 144100 | 3449068780 | 7380 | 7380 | 7380 | 7380 | 135 |
| 233 | 20230706 | 144000 | 3448072480 | 7380 | 7400 | 7400 | 7380 | 574 |
| 234 | 20230706 | 143900 | 3443830880 | 7400 | 7380 | 7400 | 7380 | 948 |
| 235 | 20230706 | 143800 | 3436825680 | 7380 | 7370 | 7380 | 7370 | 276 |
| 236 | 20230706 | 143700 | 3434790810 | 7360 | 7360 | 7370 | 7360 | 107 |
| 237 | 20230706 | 143600 | 3434002670 | 7350 | 7330 | 7350 | 7330 | 315 |
| 238 | 20230706 | 143500 | 3431687990 | 7310 | 7300 | 7340 | 7300 | 490 |
| 239 | 20230706 | 143400 | 3428094590 | 7300 | 7310 | 7340 | 7280 | 4304 |
| 240 | 20230706 | 143300 | 3396703080 | 7310 | 7410 | 7410 | 7300 | 13758 |
| 241 | 20230706 | 143200 | 3295861880 | 7360 | 7410 | 7410 | 7360 | 5197 |
| 242 | 20230706 | 143100 | 3257507730 | 7420 | 7440 | 7440 | 7420 | 37 |
| 243 | 20230706 | 143000 | 3257232650 | 7450 | 7400 | 7450 | 7400 | 2512 |
| 244 | 20230706 | 142900 | 3238572340 | 7450 | 7480 | 7480 | 7370 | 14959 |
| 245 | 20230706 | 142800 | 3127727530 | 7490 | 7490 | 7490 | 7490 | 35 |
| 246 | 20230706 | 142700 | 3127465380 | 7490 | 7470 | 7490 | 7470 | 60 |
| 247 | 20230706 | 142600 | 3127016980 | 7470 | 7480 | 7480 | 7470 | 558 |
| 248 | 20230706 | 142500 | 3122848710 | 7470 | 7470 | 7480 | 7470 | 103 |
| 249 | 20230706 | 142400 | 3122079000 | 7480 | 7470 | 7480 | 7460 | 1456 |
| 250 | 20230706 | 142300 | 3111217130 | 7470 | 7440 | 7470 | 7440 | 174 |
| 251 | 20230706 | 142200 | 3109918880 | 7450 | 7450 | 7450 | 7450 | 1357 |
| 252 | 20230706 | 142100 | 3099809230 | 7450 | 7500 | 7500 | 7450 | 2991 |
| 253 | 20230706 | 142000 | 3077467360 | 7480 | 7460 | 7490 | 7460 | 662 |
| 254 | 20230706 | 141900 | 3072518380 | 7460 | 7470 | 7470 | 7460 | 756 |
| 255 | 20230706 | 141800 | 3066876090 | 7470 | 7510 | 7510 | 7470 | 2050 |
| 256 | 20230706 | 141700 | 3051550710 | 7490 | 7480 | 7510 | 7480 | 1117 |
| 257 | 20230706 | 141600 | 3043185340 | 7480 | 7490 | 7510 | 7480 | 761 |
| 258 | 20230706 | 141500 | 3037489010 | 7490 | 7480 | 7490 | 7480 | 422 |
| 259 | 20230706 | 141400 | 3034332440 | 7480 | 7530 | 7530 | 7480 | 942 |
| 260 | 20230706 | 141300 | 3027253880 | 7520 | 7530 | 7550 | 7520 | 2458 |
| 261 | 20230706 | 141200 | 3008762160 | 7530 | 7590 | 7590 | 7510 | 3309 |
| 262 | 20230706 | 141100 | 2983805980 | 7600 | 7570 | 7600 | 7520 | 6713 |
| 263 | 20230706 | 141000 | 2932954330 | 7580 | 7570 | 7590 | 7550 | 2578 |
| 264 | 20230706 | 140900 | 2913412830 | 7570 | 7540 | 7620 | 7520 | 4827 |
| 265 | 20230706 | 140800 | 2876739450 | 7540 | 7510 | 7630 | 7510 | 23904 |
| 266 | 20230706 | 140700 | 2695294210 | 7500 | 7430 | 7500 | 7420 | 3469 |
| 267 | 20230706 | 140600 | 2669466440 | 7430 | 7470 | 7470 | 7420 | 1406 |
| 268 | 20230706 | 140500 | 2658987470 | 7470 | 7520 | 7570 | 7470 | 7436 |
| 269 | 20230706 | 140400 | 2603144570 | 7610 | 7390 | 7650 | 7390 | 16716 |
| 270 | 20230706 | 140300 | 2477338480 | 7360 | 7360 | 7360 | 7360 | 0 |
| 271 | 20230706 | 140200 | 2477338480 | 7360 | 7370 | 7370 | 7360 | 3041 |
| 272 | 20230706 | 140100 | 2454951600 | 7370 | 7380 | 7380 | 7370 | 283 |
| 273 | 20230706 | 140000 | 2452864840 | 7380 | 7390 | 7390 | 7380 | 2 |
| 274 | 20230706 | 135900 | 2452850070 | 7400 | 7400 | 7400 | 7400 | 31 |
| 275 | 20230706 | 135800 | 2452620670 | 7400 | 7400 | 7400 | 7400 | 130 |
| 276 | 20230706 | 135700 | 2451658670 | 7400 | 7400 | 7400 | 7400 | 1 |
| 277 | 20230706 | 135600 | 2451651270 | 7400 | 7400 | 7400 | 7400 | 22 |
| 278 | 20230706 | 135500 | 2451488470 | 7400 | 7440 | 7440 | 7400 | 338 |
| 279 | 20230706 | 135400 | 2448975110 | 7420 | 7400 | 7420 | 7400 | 34 |
| 280 | 20230706 | 135300 | 2448723110 | 7400 | 7400 | 7400 | 7400 | 12 |
| 281 | 20230706 | 135200 | 2448634310 | 7400 | 7400 | 7400 | 7400 | 2 |
| 282 | 20230706 | 135100 | 2448619510 | 7420 | 7420 | 7420 | 7420 | 13 |
| 283 | 20230706 | 135000 | 2448523050 | 7420 | 7410 | 7420 | 7400 | 134 |
| 284 | 20230706 | 134900 | 2447529130 | 7410 | 7370 | 7410 | 7370 | 236 |
| 285 | 20230706 | 134800 | 2445784090 | 7370 | 7370 | 7370 | 7370 | 0 |
| 286 | 20230706 | 134700 | 2445784090 | 7370 | 7370 | 7370 | 7360 | 1026 |
| 287 | 20230706 | 134600 | 2438222480 | 7380 | 7380 | 7380 | 7380 | 352 |
| 288 | 20230706 | 134500 | 2435624720 | 7390 | 7390 | 7390 | 7390 | 139 |
| 289 | 20230706 | 134400 | 2434597510 | 7400 | 7400 | 7400 | 7400 | 3 |
| 290 | 20230706 | 134300 | 2434575310 | 7400 | 7400 | 7400 | 7400 | 10 |
| 291 | 20230706 | 134200 | 2434501310 | 7390 | 7390 | 7390 | 7390 | 1154 |
| 292 | 20230706 | 134100 | 2425973250 | 7400 | 7400 | 7400 | 7400 | 502 |
| 293 | 20230706 | 134000 | 2422258450 | 7400 | 7400 | 7400 | 7400 | 13 |
| 294 | 20230706 | 133900 | 2422162250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 295 | 20230706 | 133800 | 2422162250 | 7400 | 7400 | 7400 | 7400 | 97 |
| 296 | 20230706 | 133700 | 2421444450 | 7390 | 7400 | 7400 | 7390 | 57 |
| 297 | 20230706 | 133600 | 2421023190 | 7410 | 7410 | 7410 | 7410 | 10 |
| 298 | 20230706 | 133500 | 2420949090 | 7410 | 7410 | 7410 | 7410 | 15 |
| 299 | 20230706 | 133400 | 2420837940 | 7410 | 7410 | 7410 | 7410 | 14 |
| 300 | 20230706 | 133300 | 2420734200 | 7400 | 7390 | 7400 | 7390 | 86 |
| 301 | 20230706 | 133200 | 2420098090 | 7390 | 7390 | 7390 | 7390 | 40 |
| 302 | 20230706 | 133100 | 2419802490 | 7390 | 7400 | 7400 | 7390 | 3109 |
| 303 | 20230706 | 133000 | 2396796390 | 7400 | 7390 | 7400 | 7380 | 1385 |
| 304 | 20230706 | 132900 | 2386555520 | 7400 | 7420 | 7420 | 7390 | 12226 |
| 305 | 20230706 | 132800 | 2296061980 | 7410 | 7410 | 7410 | 7410 | 24 |
| 306 | 20230706 | 132700 | 2295884140 | 7410 | 7440 | 7440 | 7410 | 1671 |
| 307 | 20230706 | 132600 | 2283468730 | 7440 | 7440 | 7440 | 7440 | 0 |
| 308 | 20230706 | 132500 | 2283468730 | 7440 | 7440 | 7440 | 7440 | 0 |
| 309 | 20230706 | 132400 | 2283468730 | 7440 | 7440 | 7440 | 7440 | 0 |
| 310 | 20230706 | 132300 | 2283468730 | 7440 | 7470 | 7470 | 7440 | 1001 |
| 311 | 20230706 | 132200 | 2275991290 | 7430 | 7460 | 7460 | 7430 | 160 |
| 312 | 20230706 | 132100 | 2274799490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 313 | 20230706 | 132000 | 2274799490 | 7460 | 7460 | 7460 | 7460 | 30 |
| 314 | 20230706 | 131900 | 2274575690 | 7460 | 7410 | 7460 | 7410 | 297 |
| 315 | 20230706 | 131800 | 2272364480 | 7410 | 7430 | 7430 | 7410 | 540 |
| 316 | 20230706 | 131700 | 2268352300 | 7410 | 7410 | 7410 | 7410 | 2 |
| 317 | 20230706 | 131600 | 2268337480 | 7450 | 7450 | 7450 | 7450 | 0 |
| 318 | 20230706 | 131500 | 2268337480 | 7450 | 7450 | 7450 | 7450 | 0 |
| 319 | 20230706 | 131400 | 2268337480 | 7450 | 7450 | 7450 | 7450 | 339 |
| 320 | 20230706 | 131300 | 2265811930 | 7450 | 7450 | 7450 | 7450 | 110 |
| 321 | 20230706 | 131200 | 2264992430 | 7400 | 7400 | 7400 | 7400 | 1 |
| 322 | 20230706 | 131100 | 2264985030 | 7400 | 7450 | 7450 | 7400 | 840 |
| 323 | 20230706 | 131000 | 2258729030 | 7440 | 7440 | 7440 | 7440 | 402 |
| 324 | 20230706 | 130900 | 2255738150 | 7400 | 7410 | 7410 | 7400 | 300 |
| 325 | 20230706 | 130800 | 2253517860 | 7410 | 7440 | 7440 | 7410 | 554 |
| 326 | 20230706 | 130700 | 2249411450 | 7440 | 7440 | 7440 | 7440 | 2 |
| 327 | 20230706 | 130600 | 2249396570 | 7440 | 7440 | 7440 | 7440 | 0 |
| 328 | 20230706 | 130500 | 2249396570 | 7440 | 7480 | 7480 | 7400 | 2025 |
| 329 | 20230706 | 130400 | 2234388650 | 7480 | 7480 | 7480 | 7480 | 3 |
| 330 | 20230706 | 130300 | 2234366210 | 7500 | 7440 | 7500 | 7440 | 1401 |
| 331 | 20230706 | 130200 | 2223886580 | 7450 | 7450 | 7450 | 7450 | 13 |
| 332 | 20230706 | 130100 | 2223789730 | 7390 | 7390 | 7390 | 7390 | 0 |
| 333 | 20230706 | 130000 | 2223789730 | 7390 | 7390 | 7390 | 7390 | 2 |
| 334 | 20230706 | 125900 | 2223774950 | 7390 | 7390 | 7390 | 7390 | 1 |
| 335 | 20230706 | 125800 | 2223767560 | 7390 | 7390 | 7390 | 7390 | 589 |
| 336 | 20230706 | 125700 | 2219414850 | 7390 | 7370 | 7390 | 7370 | 170 |
| 337 | 20230706 | 125600 | 2218159950 | 7360 | 7380 | 7380 | 7360 | 1129 |
| 338 | 20230706 | 125500 | 2209845450 | 7370 | 7360 | 7370 | 7360 | 1257 |
| 339 | 20230706 | 125400 | 2200593580 | 7360 | 7360 | 7360 | 7360 | 220 |
| 340 | 20230706 | 125300 | 2198974380 | 7360 | 7360 | 7360 | 7360 | 6 |
| 341 | 20230706 | 125200 | 2198930220 | 7360 | 7360 | 7360 | 7360 | 200 |
| 342 | 20230706 | 125100 | 2197458220 | 7380 | 7380 | 7380 | 7380 | 1 |
| 343 | 20230706 | 125000 | 2197450840 | 7360 | 7370 | 7370 | 7360 | 316 |
| 344 | 20230706 | 124900 | 2195123680 | 7370 | 7370 | 7370 | 7370 | 201 |
| 345 | 20230706 | 124800 | 2193642310 | 7360 | 7360 | 7360 | 7360 | 0 |
| 346 | 20230706 | 124700 | 2193642310 | 7360 | 7400 | 7400 | 7360 | 1655 |
| 347 | 20230706 | 124600 | 2181451730 | 7450 | 7420 | 7450 | 7420 | 500 |
| 348 | 20230706 | 124500 | 2177730680 | 7400 | 7400 | 7400 | 7400 | 20 |
| 349 | 20230706 | 124400 | 2177582680 | 7400 | 7400 | 7400 | 7400 | 5 |
| 350 | 20230706 | 124300 | 2177545680 | 7390 | 7390 | 7390 | 7390 | 48 |
| 351 | 20230706 | 124200 | 2177190960 | 7390 | 7390 | 7390 | 7390 | 1 |
| 352 | 20230706 | 124100 | 2177183570 | 7390 | 7390 | 7390 | 7390 | 1 |
| 353 | 20230706 | 124000 | 2177176180 | 7370 | 7370 | 7370 | 7370 | 0 |
| 354 | 20230706 | 123900 | 2177176180 | 7370 | 7370 | 7370 | 7370 | 0 |
| 355 | 20230706 | 123800 | 2177176180 | 7370 | 7370 | 7370 | 7370 | 0 |
| 356 | 20230706 | 123700 | 2177176180 | 7370 | 7370 | 7370 | 7370 | 0 |
| 357 | 20230706 | 123600 | 2177176180 | 7370 | 7370 | 7370 | 7370 | 30 |
| 358 | 20230706 | 123500 | 2176955080 | 7370 | 7370 | 7370 | 7370 | 0 |
| 359 | 20230706 | 123400 | 2176955080 | 7370 | 7370 | 7370 | 7370 | 0 |
| 360 | 20230706 | 123300 | 2176955080 | 7370 | 7380 | 7390 | 7370 | 4 |
| 361 | 20230706 | 123200 | 2176925570 | 7370 | 7370 | 7370 | 7370 | 0 |
| 362 | 20230706 | 123100 | 2176925570 | 7370 | 7370 | 7370 | 7370 | 0 |
| 363 | 20230706 | 123000 | 2176925570 | 7370 | 7380 | 7380 | 7370 | 152 |
| 364 | 20230706 | 122900 | 2175805320 | 7390 | 7390 | 7390 | 7390 | 11 |
| 365 | 20230706 | 122800 | 2175724030 | 7370 | 7370 | 7370 | 7370 | 0 |
| 366 | 20230706 | 122700 | 2175724030 | 7370 | 7370 | 7370 | 7370 | 24 |
| 367 | 20230706 | 122600 | 2175547150 | 7370 | 7370 | 7370 | 7370 | 110 |
| 368 | 20230706 | 122500 | 2174736450 | 7370 | 7380 | 7380 | 7370 | 198 |
| 369 | 20230706 | 122400 | 2173276660 | 7400 | 7400 | 7400 | 7400 | 0 |
| 370 | 20230706 | 122300 | 2173276660 | 7400 | 7410 | 7410 | 7400 | 1368 |
| 371 | 20230706 | 122200 | 2163152460 | 7410 | 7410 | 7410 | 7410 | 120 |
| 372 | 20230706 | 122100 | 2162263260 | 7410 | 7410 | 7410 | 7410 | 0 |
| 373 | 20230706 | 122000 | 2162263260 | 7410 | 7410 | 7410 | 7410 | 1 |
| 374 | 20230706 | 121900 | 2162255850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 375 | 20230706 | 121800 | 2162255850 | 7420 | 7420 | 7420 | 7420 | 10 |
| 376 | 20230706 | 121700 | 2162181650 | 7410 | 7410 | 7410 | 7410 | 4 |
| 377 | 20230706 | 121600 | 2162152010 | 7410 | 7410 | 7410 | 7410 | 1 |
| 378 | 20230706 | 121500 | 2162144600 | 7400 | 7400 | 7400 | 7400 | 0 |
| 379 | 20230706 | 121400 | 2162144600 | 7400 | 7400 | 7400 | 7400 | 100 |
| 380 | 20230706 | 121300 | 2161404600 | 7400 | 7400 | 7400 | 7400 | 0 |
| 381 | 20230706 | 121200 | 2161404600 | 7400 | 7400 | 7400 | 7400 | 0 |
| 382 | 20230706 | 121100 | 2161404600 | 7400 | 7400 | 7400 | 7400 | 12 |
| 383 | 20230706 | 121000 | 2161315800 | 7420 | 7420 | 7420 | 7420 | 2 |
| 384 | 20230706 | 120900 | 2161300960 | 7400 | 7400 | 7400 | 7400 | 0 |
| 385 | 20230706 | 120800 | 2161300960 | 7400 | 7400 | 7400 | 7400 | 85 |
| 386 | 20230706 | 120700 | 2160671960 | 7400 | 7410 | 7410 | 7400 | 100 |
| 387 | 20230706 | 120600 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 388 | 20230706 | 120500 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 389 | 20230706 | 120400 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 390 | 20230706 | 120300 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 391 | 20230706 | 120200 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 392 | 20230706 | 120100 | 2159931950 | 7400 | 7400 | 7400 | 7400 | 40 |
| 393 | 20230706 | 120000 | 2159635950 | 7400 | 7410 | 7410 | 7400 | 134 |
| 394 | 20230706 | 115900 | 2158643670 | 7410 | 7410 | 7410 | 7410 | 20 |
| 395 | 20230706 | 115800 | 2158495470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 396 | 20230706 | 115700 | 2158495470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 397 | 20230706 | 115600 | 2158495470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 398 | 20230706 | 115500 | 2158495470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 399 | 20230706 | 115400 | 2158495470 | 7400 | 7400 | 7400 | 7400 | 200 |
| 400 | 20230706 | 115300 | 2157015470 | 7400 | 7430 | 7440 | 7400 | 3066 |
| 401 | 20230706 | 115200 | 2134302820 | 7440 | 7440 | 7440 | 7440 | 2 |
| 402 | 20230706 | 115100 | 2134287940 | 7430 | 7430 | 7430 | 7430 | 100 |
| 403 | 20230706 | 115000 | 2133544940 | 7430 | 7430 | 7430 | 7430 | 50 |
| 404 | 20230706 | 114900 | 2133173440 | 7440 | 7450 | 7450 | 7440 | 610 |
| 405 | 20230706 | 114800 | 2128628970 | 7450 | 7450 | 7450 | 7450 | 0 |
| 406 | 20230706 | 114700 | 2128628970 | 7450 | 7450 | 7450 | 7450 | 150 |
| 407 | 20230706 | 114600 | 2127511470 | 7450 | 7450 | 7450 | 7450 | 37 |
| 408 | 20230706 | 114500 | 2127235820 | 7450 | 7460 | 7490 | 7450 | 715 |
| 409 | 20230706 | 114400 | 2121908040 | 7490 | 7490 | 7490 | 7490 | 150 |
| 410 | 20230706 | 114300 | 2120784540 | 7490 | 7490 | 7490 | 7490 | 3 |
| 411 | 20230706 | 114200 | 2120762070 | 7490 | 7490 | 7490 | 7490 | 10 |
| 412 | 20230706 | 114100 | 2120687170 | 7490 | 7490 | 7490 | 7490 | 10 |
| 413 | 20230706 | 114000 | 2120612270 | 7460 | 7460 | 7490 | 7460 | 283 |
| 414 | 20230706 | 113900 | 2118501030 | 7460 | 7460 | 7460 | 7460 | 21 |
| 415 | 20230706 | 113800 | 2118344370 | 7460 | 7460 | 7460 | 7460 | 0 |
| 416 | 20230706 | 113700 | 2118344370 | 7460 | 7460 | 7460 | 7460 | 354 |
| 417 | 20230706 | 113600 | 2115703530 | 7460 | 7480 | 7480 | 7460 | 798 |
| 418 | 20230706 | 113500 | 2109735290 | 7480 | 7480 | 7480 | 7480 | 30 |
| 419 | 20230706 | 113400 | 2109510890 | 7500 | 7460 | 7500 | 7460 | 4340 |
| 420 | 20230706 | 113300 | 2077021610 | 7490 | 7500 | 7500 | 7490 | 280 |
| 421 | 20230706 | 113200 | 2074922910 | 7500 | 7500 | 7500 | 7490 | 1040 |
| 422 | 20230706 | 113100 | 2067129400 | 7500 | 7460 | 7500 | 7460 | 52 |
| 423 | 20230706 | 113000 | 2066739800 | 7500 | 7470 | 7510 | 7450 | 1121 |
| 424 | 20230706 | 112900 | 2058376700 | 7510 | 7520 | 7520 | 7510 | 109 |
| 425 | 20230706 | 112800 | 2057557120 | 7520 | 7470 | 7520 | 7470 | 2241 |
| 426 | 20230706 | 112700 | 2040729020 | 7450 | 7400 | 7470 | 7400 | 1595 |
| 427 | 20230706 | 112600 | 2028838830 | 7420 | 7400 | 7420 | 7400 | 4 |
| 428 | 20230706 | 112500 | 2028809200 | 7400 | 7400 | 7400 | 7400 | 5216 |
| 429 | 20230706 | 112400 | 1990210800 | 7400 | 7360 | 7400 | 7350 | 1491 |
| 430 | 20230706 | 112300 | 1979204810 | 7360 | 7380 | 7380 | 7360 | 30 |
| 431 | 20230706 | 112200 | 1978983970 | 7400 | 7400 | 7400 | 7400 | 0 |
| 432 | 20230706 | 112100 | 1978983970 | 7400 | 7400 | 7400 | 7400 | 1001 |
| 433 | 20230706 | 112000 | 1971576570 | 7400 | 7410 | 7440 | 7400 | 2062 |
| 434 | 20230706 | 111900 | 1956270020 | 7400 | 7370 | 7400 | 7370 | 1012 |
| 435 | 20230706 | 111800 | 1948784090 | 7370 | 7340 | 7370 | 7340 | 1010 |
| 436 | 20230706 | 111700 | 1941342070 | 7340 | 7340 | 7340 | 7340 | 0 |
| 437 | 20230706 | 111600 | 1941342070 | 7340 | 7340 | 7340 | 7340 | 13 |
| 438 | 20230706 | 111500 | 1941246650 | 7340 | 7340 | 7340 | 7340 | 32 |
| 439 | 20230706 | 111400 | 1941011770 | 7300 | 7300 | 7300 | 7300 | 0 |
| 440 | 20230706 | 111300 | 1941011770 | 7300 | 7300 | 7300 | 7300 | 0 |
| 441 | 20230706 | 111200 | 1941011770 | 7300 | 7300 | 7300 | 7300 | 237 |
| 442 | 20230706 | 111100 | 1939281670 | 7300 | 7300 | 7300 | 7300 | 0 |
| 443 | 20230706 | 111000 | 1939281670 | 7300 | 7300 | 7300 | 7300 | 59 |
| 444 | 20230706 | 110900 | 1938850970 | 7300 | 7300 | 7300 | 7300 | 70 |
| 445 | 20230706 | 110800 | 1938339970 | 7300 | 7300 | 7300 | 7300 | 4 |
| 446 | 20230706 | 110700 | 1938310770 | 7300 | 7300 | 7340 | 7300 | 6 |
| 447 | 20230706 | 110600 | 1938266930 | 7330 | 7340 | 7340 | 7330 | 10 |
| 448 | 20230706 | 110500 | 1938193620 | 7340 | 7340 | 7340 | 7340 | 0 |
| 449 | 20230706 | 110400 | 1938193620 | 7340 | 7350 | 7350 | 7340 | 29 |
| 450 | 20230706 | 110300 | 1937980670 | 7270 | 7370 | 7370 | 7270 | 5083 |
| 451 | 20230706 | 110200 | 1900757180 | 7370 | 7360 | 7370 | 7360 | 162 |
| 452 | 20230706 | 110100 | 1899564810 | 7350 | 7350 | 7370 | 7350 | 304 |
| 453 | 20230706 | 110000 | 1897328410 | 7350 | 7350 | 7350 | 7350 | 2 |
| 454 | 20230706 | 105900 | 1897313710 | 7350 | 7360 | 7360 | 7350 | 345 |
| 455 | 20230706 | 105800 | 1894776810 | 7370 | 7370 | 7370 | 7370 | 182 |
| 456 | 20230706 | 105700 | 1893435470 | 7370 | 7380 | 7380 | 7370 | 4 |
| 457 | 20230706 | 105600 | 1893405960 | 7380 | 7390 | 7390 | 7380 | 32 |
| 458 | 20230706 | 105500 | 1893169690 | 7390 | 7390 | 7390 | 7390 | 12 |
| 459 | 20230706 | 105400 | 1893081010 | 7390 | 7390 | 7390 | 7390 | 371 |
| 460 | 20230706 | 105300 | 1890339320 | 7370 | 7380 | 7380 | 7370 | 15 |
| 461 | 20230706 | 105200 | 1890228720 | 7380 | 7380 | 7380 | 7380 | 2063 |
| 462 | 20230706 | 105100 | 1875003780 | 7380 | 7370 | 7380 | 7370 | 15 |
| 463 | 20230706 | 105000 | 1874893180 | 7350 | 7350 | 7350 | 7350 | 378 |
| 464 | 20230706 | 104900 | 1872114880 | 7360 | 7360 | 7360 | 7360 | 302 |
| 465 | 20230706 | 104800 | 1869892160 | 7360 | 7380 | 7380 | 7360 | 1354 |
| 466 | 20230706 | 104700 | 1859915900 | 7380 | 7390 | 7390 | 7380 | 212 |
| 467 | 20230706 | 104600 | 1858350020 | 7400 | 7400 | 7400 | 7380 | 1010 |
| 468 | 20230706 | 104500 | 1850885210 | 7400 | 7430 | 7430 | 7390 | 1807 |
| 469 | 20230706 | 104400 | 1837508160 | 7420 | 7430 | 7440 | 7400 | 2411 |
| 470 | 20230706 | 104300 | 1819586570 | 7430 | 7380 | 7430 | 7380 | 2898 |
| 471 | 20230706 | 104200 | 1798139410 | 7380 | 7390 | 7400 | 7380 | 2181 |
| 472 | 20230706 | 104100 | 1782012690 | 7390 | 7330 | 7400 | 7330 | 536 |
| 473 | 20230706 | 104000 | 1778061470 | 7330 | 7310 | 7330 | 7310 | 48 |
| 474 | 20230706 | 103900 | 1777709940 | 7320 | 7300 | 7320 | 7290 | 394 |
| 475 | 20230706 | 103800 | 1774833960 | 7330 | 7330 | 7330 | 7330 | 75 |
| 476 | 20230706 | 103700 | 1774284210 | 7300 | 7310 | 7320 | 7300 | 3654 |
| 477 | 20230706 | 103600 | 1747576430 | 7310 | 7320 | 7320 | 7310 | 241 |
| 478 | 20230706 | 103500 | 1745814200 | 7320 | 7320 | 7320 | 7320 | 12 |
| 479 | 20230706 | 103400 | 1745726360 | 7300 | 7300 | 7300 | 7300 | 3017 |
| 480 | 20230706 | 103300 | 1723702260 | 7300 | 7290 | 7300 | 7290 | 1178 |
| 481 | 20230706 | 103200 | 1715104810 | 7270 | 7240 | 7270 | 7240 | 370 |
| 482 | 20230706 | 103100 | 1712419350 | 7240 | 7240 | 7280 | 7240 | 2004 |
| 483 | 20230706 | 103000 | 1697897640 | 7250 | 7200 | 7250 | 7200 | 1514 |
| 484 | 20230706 | 102900 | 1686949910 | 7210 | 7210 | 7210 | 7200 | 1718 |
| 485 | 20230706 | 102800 | 1674576690 | 7210 | 7210 | 7210 | 7200 | 300 |
| 486 | 20230706 | 102700 | 1672415680 | 7210 | 7230 | 7240 | 7200 | 7900 |
| 487 | 20230706 | 102600 | 1615412540 | 7240 | 7250 | 7250 | 7240 | 2661 |
| 488 | 20230706 | 102500 | 1596132940 | 7250 | 7250 | 7250 | 7240 | 994 |
| 489 | 20230706 | 102400 | 1588926750 | 7250 | 7300 | 7300 | 7250 | 10633 |
| 490 | 20230706 | 102300 | 1511671150 | 7300 | 7290 | 7320 | 7290 | 680 |
| 491 | 20230706 | 102200 | 1506712640 | 7290 | 7290 | 7290 | 7280 | 1472 |
| 492 | 20230706 | 102100 | 1495985160 | 7290 | 7310 | 7310 | 7290 | 1200 |
| 493 | 20230706 | 102000 | 1487226860 | 7300 | 7310 | 7310 | 7300 | 3056 |
| 494 | 20230706 | 101900 | 1464910850 | 7310 | 7320 | 7320 | 7310 | 1586 |
| 495 | 20230706 | 101800 | 1453308770 | 7320 | 7320 | 7330 | 7320 | 848 |
| 496 | 20230706 | 101700 | 1447101360 | 7320 | 7330 | 7330 | 7320 | 201 |
| 497 | 20230706 | 101600 | 1445628400 | 7320 | 7320 | 7320 | 7310 | 821 |
| 498 | 20230706 | 101500 | 1439619890 | 7310 | 7310 | 7310 | 7310 | 2 |
| 499 | 20230706 | 101400 | 1439605270 | 7300 | 7320 | 7320 | 7300 | 3476 |
| 500 | 20230706 | 101300 | 1414192150 | 7320 | 7350 | 7370 | 7320 | 1908 |
| 501 | 20230706 | 101200 | 1400213780 | 7320 | 7320 | 7320 | 7320 | 882 |
| 502 | 20230706 | 101100 | 1393757540 | 7310 | 7320 | 7360 | 7310 | 1433 |
| 503 | 20230706 | 101000 | 1383279310 | 7300 | 7310 | 7310 | 7300 | 3242 |
| 504 | 20230706 | 100900 | 1359597160 | 7310 | 7320 | 7370 | 7310 | 278 |
| 505 | 20230706 | 100800 | 1357558880 | 7320 | 7330 | 7330 | 7310 | 3492 |
| 506 | 20230706 | 100700 | 1332004350 | 7330 | 7330 | 7370 | 7320 | 606 |
| 507 | 20230706 | 100600 | 1327565880 | 7380 | 7330 | 7390 | 7330 | 330 |
| 508 | 20230706 | 100500 | 1325144270 | 7330 | 7320 | 7330 | 7320 | 499 |
| 509 | 20230706 | 100400 | 1321490850 | 7330 | 7330 | 7330 | 7330 | 1575 |
| 510 | 20230706 | 100300 | 1309946100 | 7330 | 7330 | 7330 | 7330 | 416 |
| 511 | 20230706 | 100200 | 1306896820 | 7330 | 7360 | 7360 | 7330 | 673 |
| 512 | 20230706 | 100100 | 1301957590 | 7320 | 7340 | 7380 | 7320 | 2425 |
| 513 | 20230706 | 100000 | 1284180960 | 7340 | 7390 | 7390 | 7340 | 2237 |
| 514 | 20230706 | 095900 | 1267735650 | 7350 | 7400 | 7400 | 7350 | 2824 |
| 515 | 20230706 | 095800 | 1246913250 | 7350 | 7350 | 7400 | 7340 | 1511 |
| 516 | 20230706 | 095700 | 1235787010 | 7350 | 7400 | 7400 | 7350 | 1970 |
| 517 | 20230706 | 095600 | 1221274310 | 7350 | 7350 | 7350 | 7350 | 313 |
| 518 | 20230706 | 095500 | 1218973760 | 7350 | 7420 | 7420 | 7350 | 2013 |
| 519 | 20230706 | 095400 | 1204130150 | 7420 | 7410 | 7420 | 7410 | 107 |
| 520 | 20230706 | 095300 | 1203336410 | 7420 | 7400 | 7420 | 7400 | 111 |
| 521 | 20230706 | 095200 | 1202514970 | 7410 | 7400 | 7410 | 7400 | 73 |
| 522 | 20230706 | 095100 | 1201974270 | 7400 | 7420 | 7420 | 7400 | 133 |
| 523 | 20230706 | 095000 | 1200989990 | 7420 | 7420 | 7430 | 7390 | 1013 |
| 524 | 20230706 | 094900 | 1193463610 | 7430 | 7430 | 7430 | 7430 | 378 |
| 525 | 20230706 | 094800 | 1190655070 | 7380 | 7370 | 7380 | 7360 | 681 |
| 526 | 20230706 | 094700 | 1185636930 | 7370 | 7370 | 7370 | 7370 | 240 |
| 527 | 20230706 | 094600 | 1183868130 | 7380 | 7370 | 7430 | 7370 | 722 |
| 528 | 20230706 | 094500 | 1178530630 | 7430 | 7380 | 7450 | 7350 | 3943 |
| 529 | 20230706 | 094400 | 1149514430 | 7390 | 7390 | 7390 | 7390 | 1156 |
| 530 | 20230706 | 094300 | 1140971590 | 7390 | 7400 | 7400 | 7390 | 1072 |
| 531 | 20230706 | 094200 | 1133045580 | 7400 | 7390 | 7400 | 7390 | 465 |
| 532 | 20230706 | 094100 | 1129605390 | 7380 | 7440 | 7440 | 7380 | 2454 |
| 533 | 20230706 | 094000 | 1111429900 | 7450 | 7460 | 7460 | 7450 | 2303 |
| 534 | 20230706 | 093900 | 1094271500 | 7460 | 7450 | 7460 | 7450 | 2203 |
| 535 | 20230706 | 093800 | 1077838010 | 7460 | 7460 | 7460 | 7460 | 111 |
| 536 | 20230706 | 093700 | 1077009950 | 7460 | 7450 | 7460 | 7450 | 16 |
| 537 | 20230706 | 093600 | 1076890600 | 7440 | 7480 | 7490 | 7440 | 322 |
| 538 | 20230706 | 093500 | 1074485870 | 7440 | 7460 | 7460 | 7440 | 1651 |
| 539 | 20230706 | 093400 | 1062187200 | 7450 | 7470 | 7500 | 7450 | 667 |
| 540 | 20230706 | 093300 | 1057189230 | 7450 | 7500 | 7500 | 7450 | 2981 |
| 541 | 20230706 | 093200 | 1034890340 | 7500 | 7510 | 7560 | 7480 | 4814 |
| 542 | 20230706 | 093100 | 998771050 | 7560 | 7570 | 7580 | 7510 | 1546 |
| 543 | 20230706 | 093000 | 987078910 | 7540 | 7500 | 7580 | 7490 | 3324 |
| 544 | 20230706 | 092900 | 962134600 | 7500 | 7470 | 7500 | 7440 | 4891 |
| 545 | 20230706 | 092800 | 925478420 | 7470 | 7420 | 7470 | 7420 | 2440 |
| 546 | 20230706 | 092700 | 907318550 | 7410 | 7390 | 7410 | 7390 | 464 |
| 547 | 20230706 | 092600 | 903883730 | 7390 | 7380 | 7410 | 7380 | 1447 |
| 548 | 20230706 | 092500 | 893170920 | 7370 | 7390 | 7400 | 7360 | 1504 |
| 549 | 20230706 | 092400 | 882076890 | 7400 | 7380 | 7420 | 7380 | 3112 |
| 550 | 20230706 | 092300 | 859073700 | 7350 | 7350 | 7350 | 7350 | 371 |
| 551 | 20230706 | 092200 | 856346850 | 7340 | 7340 | 7340 | 7340 | 65 |
| 552 | 20230706 | 092100 | 855869750 | 7340 | 7350 | 7350 | 7330 | 1040 |
| 553 | 20230706 | 092000 | 848232590 | 7350 | 7350 | 7360 | 7340 | 919 |
| 554 | 20230706 | 091900 | 841479550 | 7380 | 7350 | 7380 | 7320 | 650 |
| 555 | 20230706 | 091800 | 836711290 | 7350 | 7330 | 7350 | 7300 | 8045 |
| 556 | 20230706 | 091700 | 777748570 | 7330 | 7340 | 7350 | 7320 | 2255 |
| 557 | 20230706 | 091600 | 761214250 | 7360 | 7360 | 7360 | 7330 | 1548 |
| 558 | 20230706 | 091500 | 749840500 | 7360 | 7370 | 7370 | 7330 | 7952 |
| 559 | 20230706 | 091400 | 691381790 | 7370 | 7400 | 7400 | 7370 | 5907 |
| 560 | 20230706 | 091300 | 647823370 | 7400 | 7440 | 7450 | 7370 | 1334 |
| 561 | 20230706 | 091200 | 637964740 | 7390 | 7420 | 7480 | 7390 | 2838 |
| 562 | 20230706 | 091100 | 616956390 | 7410 | 7440 | 7490 | 7410 | 2283 |
| 563 | 20230706 | 091000 | 599989640 | 7500 | 7420 | 7500 | 7400 | 3465 |
| 564 | 20230706 | 090900 | 574253050 | 7390 | 7360 | 7400 | 7350 | 1808 |
| 565 | 20230706 | 090800 | 560927010 | 7360 | 7410 | 7410 | 7350 | 10073 |
| 566 | 20230706 | 090700 | 486608720 | 7400 | 7470 | 7470 | 7400 | 6415 |
| 567 | 20230706 | 090600 | 438912830 | 7460 | 7540 | 7540 | 7460 | 3035 |
| 568 | 20230706 | 090500 | 416141370 | 7530 | 7580 | 7630 | 7520 | 4325 |
| 569 | 20230706 | 090400 | 383574810 | 7600 | 7530 | 7660 | 7530 | 5015 |
| 570 | 20230706 | 090300 | 345436850 | 7530 | 7520 | 7560 | 7460 | 10584 |
| 571 | 20230706 | 090200 | 266054980 | 7510 | 7350 | 7560 | 7350 | 8343 |
| 572 | 20230706 | 090100 | 203862680 | 7340 | 7630 | 7630 | 7320 | 12705 |
| 573 | 20230706 | 090000 | 109503380 | 7630 | 7730 | 7730 | 7610 | 14231 |