33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 3 | 20230705 | 191400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 4 | 20230705 | 191300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 5 | 20230705 | 191200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 6 | 20230705 | 191100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 7 | 20230705 | 191000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 8 | 20230705 | 190900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 9 | 20230705 | 190800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 10 | 20230705 | 190700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 11 | 20230705 | 190600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 12 | 20230705 | 190500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 13 | 20230705 | 190400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 14 | 20230705 | 190300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 15 | 20230705 | 190200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 16 | 20230705 | 190100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 17 | 20230705 | 190000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 18 | 20230705 | 185900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 19 | 20230705 | 185800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 20 | 20230705 | 185700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 21 | 20230705 | 185600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 22 | 20230705 | 185500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 23 | 20230705 | 185400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 24 | 20230705 | 185300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 25 | 20230705 | 185200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 26 | 20230705 | 185100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 27 | 20230705 | 185000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 28 | 20230705 | 184900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 29 | 20230705 | 184800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 30 | 20230705 | 184700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 31 | 20230705 | 184600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 32 | 20230705 | 184500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 33 | 20230705 | 184400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 34 | 20230705 | 184300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 35 | 20230705 | 184200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 36 | 20230705 | 184100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 37 | 20230705 | 184000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 38 | 20230705 | 183900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 39 | 20230705 | 183800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 40 | 20230705 | 183700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 41 | 20230705 | 183600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 42 | 20230705 | 183500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 43 | 20230705 | 183400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 44 | 20230705 | 183300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 45 | 20230705 | 183200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 46 | 20230705 | 183100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 47 | 20230705 | 183000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 48 | 20230705 | 182900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 49 | 20230705 | 182800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 50 | 20230705 | 182700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 51 | 20230705 | 182600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 52 | 20230705 | 182500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 53 | 20230705 | 182400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 54 | 20230705 | 182300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 55 | 20230705 | 182200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 56 | 20230705 | 182100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 57 | 20230705 | 182000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 58 | 20230705 | 181900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 59 | 20230705 | 181800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 60 | 20230705 | 181700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 61 | 20230705 | 181600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 62 | 20230705 | 181500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 63 | 20230705 | 181400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 64 | 20230705 | 181300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 65 | 20230705 | 181200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 66 | 20230705 | 181100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 67 | 20230705 | 181000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 68 | 20230705 | 180900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 69 | 20230705 | 180800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 70 | 20230705 | 180700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 71 | 20230705 | 180600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 72 | 20230705 | 180500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 73 | 20230705 | 180400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 74 | 20230705 | 180300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 75 | 20230705 | 180200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 76 | 20230705 | 180100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 77 | 20230705 | 180000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 78 | 20230705 | 175900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 79 | 20230705 | 175800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 80 | 20230705 | 175700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 81 | 20230705 | 175600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 82 | 20230705 | 175500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 83 | 20230705 | 175400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 84 | 20230705 | 175300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 85 | 20230705 | 175200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 86 | 20230705 | 175100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 87 | 20230705 | 175000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 88 | 20230705 | 174900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 89 | 20230705 | 174800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 90 | 20230705 | 174700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 91 | 20230705 | 174600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 92 | 20230705 | 174500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 93 | 20230705 | 174400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 94 | 20230705 | 174300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 95 | 20230705 | 174200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 96 | 20230705 | 174100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 97 | 20230705 | 174000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 98 | 20230705 | 173900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 99 | 20230705 | 173800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 100 | 20230705 | 173700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 101 | 20230705 | 173600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 102 | 20230705 | 173500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 103 | 20230705 | 173400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 104 | 20230705 | 173300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 105 | 20230705 | 173200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 106 | 20230705 | 173100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 107 | 20230705 | 173000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 108 | 20230705 | 172900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 109 | 20230705 | 172800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 110 | 20230705 | 172700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 111 | 20230705 | 172600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 112 | 20230705 | 172500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 113 | 20230705 | 172400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 114 | 20230705 | 172300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 115 | 20230705 | 172200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 116 | 20230705 | 172100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 117 | 20230705 | 172000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 118 | 20230705 | 171900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 119 | 20230705 | 171800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 120 | 20230705 | 171700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 121 | 20230705 | 171600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 122 | 20230705 | 171500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 123 | 20230705 | 171400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 124 | 20230705 | 171300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 125 | 20230705 | 171200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 126 | 20230705 | 171100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 127 | 20230705 | 171000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 128 | 20230705 | 170900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 129 | 20230705 | 170800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 130 | 20230705 | 170700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 131 | 20230705 | 170600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 132 | 20230705 | 170500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 133 | 20230705 | 170400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 134 | 20230705 | 170300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 135 | 20230705 | 170200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 136 | 20230705 | 170100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 137 | 20230705 | 170000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 138 | 20230705 | 165900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 139 | 20230705 | 165800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 140 | 20230705 | 165700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 141 | 20230705 | 165600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 142 | 20230705 | 165500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 143 | 20230705 | 165400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 144 | 20230705 | 165300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 145 | 20230705 | 165200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 146 | 20230705 | 165100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 147 | 20230705 | 165000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 148 | 20230705 | 164900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 149 | 20230705 | 164800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 150 | 20230705 | 164700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 151 | 20230705 | 164600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 152 | 20230705 | 164500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 153 | 20230705 | 164400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 154 | 20230705 | 164300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 155 | 20230705 | 164200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 156 | 20230705 | 164100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 157 | 20230705 | 164000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 158 | 20230705 | 163900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 159 | 20230705 | 163800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 160 | 20230705 | 163700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 161 | 20230705 | 163600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 162 | 20230705 | 163500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 163 | 20230705 | 163400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 164 | 20230705 | 163300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 165 | 20230705 | 163200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 166 | 20230705 | 163100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 167 | 20230705 | 163000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 168 | 20230705 | 162900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 169 | 20230705 | 162800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 170 | 20230705 | 162700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 171 | 20230705 | 162600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 172 | 20230705 | 162500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 173 | 20230705 | 162400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 174 | 20230705 | 162300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 175 | 20230705 | 162200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 176 | 20230705 | 162100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 177 | 20230705 | 162000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 178 | 20230705 | 161900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 179 | 20230705 | 161800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 180 | 20230705 | 161700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 181 | 20230705 | 161600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 182 | 20230705 | 161500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 183 | 20230705 | 161400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 184 | 20230705 | 161300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 185 | 20230705 | 161200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 186 | 20230705 | 161100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 187 | 20230705 | 161000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 188 | 20230705 | 160900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 189 | 20230705 | 160800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 190 | 20230705 | 160700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 191 | 20230705 | 160600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 192 | 20230705 | 160500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 193 | 20230705 | 160400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 194 | 20230705 | 160300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 195 | 20230705 | 160200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 196 | 20230705 | 160100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 197 | 20230705 | 160000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 198 | 20230705 | 155900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 199 | 20230705 | 155800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 200 | 20230705 | 155700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 201 | 20230705 | 155600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 202 | 20230705 | 155500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 203 | 20230705 | 155400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 204 | 20230705 | 155300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 205 | 20230705 | 155200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 206 | 20230705 | 155100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 207 | 20230705 | 155000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 208 | 20230705 | 154900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 209 | 20230705 | 154800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 210 | 20230705 | 154700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 211 | 20230705 | 154600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 212 | 20230705 | 154500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 213 | 20230705 | 154400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 214 | 20230705 | 154300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 215 | 20230705 | 154200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 216 | 20230705 | 154100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 217 | 20230705 | 154000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 218 | 20230705 | 153900 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 219 | 20230705 | 153800 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 220 | 20230705 | 153700 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 221 | 20230705 | 153600 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 222 | 20230705 | 153500 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 223 | 20230705 | 153400 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 224 | 20230705 | 153300 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 225 | 20230705 | 153200 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 226 | 20230705 | 153100 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 227 | 20230705 | 153000 | 4878958970 | 17920 | 17920 | 17920 | 17920 | 2300 |
| 228 | 20230705 | 152900 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 229 | 20230705 | 152800 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 230 | 20230705 | 152700 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 231 | 20230705 | 152600 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 232 | 20230705 | 152500 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 233 | 20230705 | 152400 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 234 | 20230705 | 152300 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 235 | 20230705 | 152200 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 236 | 20230705 | 152100 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 237 | 20230705 | 152000 | 4837742970 | 17920 | 17920 | 17920 | 17920 | 0 |
| 238 | 20230705 | 151900 | 4837742970 | 17920 | 17910 | 17920 | 17900 | 1335 |
| 239 | 20230705 | 151800 | 4813828070 | 17910 | 17910 | 17920 | 17910 | 832 |
| 240 | 20230705 | 151700 | 4798925910 | 17910 | 17830 | 17910 | 17820 | 1119 |
| 241 | 20230705 | 151600 | 4778932430 | 17900 | 17850 | 17900 | 17850 | 131 |
| 242 | 20230705 | 151500 | 4776592830 | 17850 | 17750 | 17850 | 17720 | 884 |
| 243 | 20230705 | 151400 | 4760853960 | 17710 | 17810 | 17820 | 17710 | 3184 |
| 244 | 20230705 | 151300 | 4704269380 | 17820 | 17890 | 17890 | 17820 | 2087 |
| 245 | 20230705 | 151200 | 4666996740 | 17890 | 17930 | 17930 | 17890 | 2147 |
| 246 | 20230705 | 151100 | 4628544280 | 17930 | 17930 | 17930 | 17930 | 429 |
| 247 | 20230705 | 151000 | 4620852310 | 17930 | 17930 | 17960 | 17930 | 15 |
| 248 | 20230705 | 150900 | 4620583130 | 17930 | 17920 | 17960 | 17920 | 91 |
| 249 | 20230705 | 150800 | 4618952180 | 17920 | 17960 | 17960 | 17920 | 356 |
| 250 | 20230705 | 150700 | 4612570580 | 17960 | 17920 | 17960 | 17910 | 267 |
| 251 | 20230705 | 150600 | 4607786830 | 17920 | 17920 | 17940 | 17900 | 663 |
| 252 | 20230705 | 150500 | 4595915790 | 17930 | 17930 | 17930 | 17910 | 543 |
| 253 | 20230705 | 150400 | 4586183590 | 17930 | 17970 | 17970 | 17930 | 427 |
| 254 | 20230705 | 150300 | 4578519120 | 17990 | 17980 | 17990 | 17970 | 426 |
| 255 | 20230705 | 150200 | 4570859950 | 18000 | 18000 | 18010 | 18000 | 2790 |
| 256 | 20230705 | 150100 | 4520639930 | 18020 | 18010 | 18020 | 18000 | 3415 |
| 257 | 20230705 | 150000 | 4459168840 | 18010 | 18010 | 18020 | 18010 | 1171 |
| 258 | 20230705 | 145900 | 4438076030 | 18010 | 18010 | 18010 | 18010 | 371 |
| 259 | 20230705 | 145800 | 4431394320 | 18010 | 18010 | 18020 | 18010 | 775 |
| 260 | 20230705 | 145700 | 4417436390 | 18000 | 18010 | 18010 | 18000 | 201 |
| 261 | 20230705 | 145600 | 4413816610 | 18010 | 18010 | 18010 | 18010 | 342 |
| 262 | 20230705 | 145500 | 4407657190 | 18010 | 18010 | 18010 | 18010 | 115 |
| 263 | 20230705 | 145400 | 4405586040 | 18010 | 17990 | 18020 | 17990 | 460 |
| 264 | 20230705 | 145300 | 4397304320 | 17990 | 17990 | 17990 | 17990 | 316 |
| 265 | 20230705 | 145200 | 4391619480 | 18000 | 18020 | 18020 | 18000 | 1445 |
| 266 | 20230705 | 145100 | 4365583540 | 18020 | 18030 | 18030 | 18020 | 907 |
| 267 | 20230705 | 145000 | 4349238010 | 18030 | 18030 | 18050 | 18030 | 1181 |
| 268 | 20230705 | 144900 | 4327934600 | 18000 | 17990 | 18020 | 17990 | 1842 |
| 269 | 20230705 | 144800 | 4294778740 | 17990 | 17940 | 17990 | 17940 | 1994 |
| 270 | 20230705 | 144700 | 4258989100 | 17940 | 17930 | 17940 | 17930 | 306 |
| 271 | 20230705 | 144600 | 4253499640 | 17940 | 17940 | 17940 | 17940 | 25 |
| 272 | 20230705 | 144500 | 4253051140 | 17940 | 17950 | 17950 | 17940 | 49 |
| 273 | 20230705 | 144400 | 4252172020 | 17950 | 17930 | 17950 | 17920 | 238 |
| 274 | 20230705 | 144300 | 4247905170 | 17930 | 17960 | 17960 | 17930 | 387 |
| 275 | 20230705 | 144200 | 4240956310 | 17950 | 17950 | 17960 | 17950 | 512 |
| 276 | 20230705 | 144100 | 4231762320 | 17960 | 17960 | 17960 | 17960 | 84 |
| 277 | 20230705 | 144000 | 4230253680 | 17970 | 17980 | 17980 | 17970 | 6 |
| 278 | 20230705 | 143900 | 4230145850 | 17990 | 18000 | 18000 | 17980 | 685 |
| 279 | 20230705 | 143800 | 4217822710 | 17990 | 17900 | 18000 | 17900 | 705 |
| 280 | 20230705 | 143700 | 4205168700 | 17900 | 17910 | 17910 | 17900 | 258 |
| 281 | 20230705 | 143600 | 4200548790 | 17900 | 17900 | 17900 | 17900 | 480 |
| 282 | 20230705 | 143500 | 4191956790 | 17900 | 17910 | 17970 | 17900 | 950 |
| 283 | 20230705 | 143400 | 4174950900 | 17900 | 17920 | 17920 | 17900 | 926 |
| 284 | 20230705 | 143300 | 4158370200 | 17920 | 18010 | 18010 | 17920 | 559 |
| 285 | 20230705 | 143200 | 4148331650 | 17990 | 18050 | 18050 | 17990 | 1073 |
| 286 | 20230705 | 143100 | 4129014680 | 18010 | 18020 | 18070 | 18010 | 1416 |
| 287 | 20230705 | 143000 | 4103463570 | 18010 | 18000 | 18090 | 17990 | 2409 |
| 288 | 20230705 | 142900 | 4060016750 | 18000 | 17940 | 18170 | 17900 | 15518 |
| 289 | 20230705 | 142800 | 3780170550 | 17940 | 17910 | 17940 | 17910 | 3352 |
| 290 | 20230705 | 142700 | 3720120280 | 17910 | 17900 | 17910 | 17900 | 1680 |
| 291 | 20230705 | 142600 | 3690044670 | 17900 | 17890 | 17900 | 17890 | 531 |
| 292 | 20230705 | 142500 | 3680541540 | 17890 | 17870 | 17890 | 17870 | 561 |
| 293 | 20230705 | 142400 | 3670509400 | 17870 | 17880 | 17880 | 17870 | 278 |
| 294 | 20230705 | 142300 | 3665539360 | 17880 | 17900 | 17900 | 17880 | 760 |
| 295 | 20230705 | 142200 | 3651942120 | 17900 | 17910 | 17910 | 17900 | 275 |
| 296 | 20230705 | 142100 | 3647017830 | 17910 | 17890 | 17910 | 17890 | 1327 |
| 297 | 20230705 | 142000 | 3623264070 | 17890 | 17880 | 17890 | 17880 | 375 |
| 298 | 20230705 | 141900 | 3616559050 | 17880 | 17900 | 17900 | 17880 | 921 |
| 299 | 20230705 | 141800 | 3600075450 | 17900 | 17890 | 17900 | 17890 | 1089 |
| 300 | 20230705 | 141700 | 3580591650 | 17890 | 17870 | 17890 | 17870 | 466 |
| 301 | 20230705 | 141600 | 3572256620 | 17870 | 17870 | 17890 | 17870 | 553 |
| 302 | 20230705 | 141500 | 3562374190 | 17870 | 17880 | 17880 | 17870 | 286 |
| 303 | 20230705 | 141400 | 3557262260 | 17880 | 17900 | 17910 | 17870 | 1190 |
| 304 | 20230705 | 141300 | 3535965070 | 17900 | 17940 | 17950 | 17900 | 2131 |
| 305 | 20230705 | 141200 | 3497745520 | 17940 | 17900 | 17950 | 17900 | 521 |
| 306 | 20230705 | 141100 | 3488413340 | 17900 | 17950 | 17980 | 17890 | 2962 |
| 307 | 20230705 | 141000 | 3435253480 | 17970 | 17940 | 17970 | 17920 | 3026 |
| 308 | 20230705 | 140900 | 3380922030 | 17930 | 17700 | 17930 | 17700 | 9512 |
| 309 | 20230705 | 140800 | 3211612150 | 17680 | 17700 | 17710 | 17680 | 115 |
| 310 | 20230705 | 140700 | 3209577100 | 17700 | 17710 | 17710 | 17700 | 85 |
| 311 | 20230705 | 140600 | 3208071770 | 17730 | 17650 | 17730 | 17650 | 706 |
| 312 | 20230705 | 140500 | 3195610780 | 17760 | 17720 | 17760 | 17650 | 2137 |
| 313 | 20230705 | 140400 | 3157686240 | 17720 | 17640 | 17720 | 17640 | 4765 |
| 314 | 20230705 | 140300 | 3073575920 | 17640 | 17640 | 17640 | 17610 | 9 |
| 315 | 20230705 | 140200 | 3073417310 | 17610 | 17610 | 17610 | 17610 | 1 |
| 316 | 20230705 | 140100 | 3073399700 | 17630 | 17630 | 17630 | 17630 | 0 |
| 317 | 20230705 | 140000 | 3073399700 | 17630 | 17610 | 17630 | 17610 | 96 |
| 318 | 20230705 | 135900 | 3071707260 | 17610 | 17610 | 17610 | 17610 | 20 |
| 319 | 20230705 | 135800 | 3071355060 | 17610 | 17630 | 17630 | 17600 | 950 |
| 320 | 20230705 | 135700 | 3054631740 | 17630 | 17620 | 17640 | 17600 | 176 |
| 321 | 20230705 | 135600 | 3051531590 | 17600 | 17600 | 17600 | 17600 | 0 |
| 322 | 20230705 | 135500 | 3051531590 | 17600 | 17620 | 17620 | 17600 | 150 |
| 323 | 20230705 | 135400 | 3048891550 | 17650 | 17650 | 17650 | 17650 | 1 |
| 324 | 20230705 | 135300 | 3048873900 | 17650 | 17560 | 17650 | 17560 | 1020 |
| 325 | 20230705 | 135200 | 3030928610 | 17580 | 17580 | 17580 | 17580 | 5 |
| 326 | 20230705 | 135100 | 3030840710 | 17590 | 17590 | 17590 | 17590 | 0 |
| 327 | 20230705 | 135000 | 3030840710 | 17590 | 17590 | 17590 | 17590 | 1 |
| 328 | 20230705 | 134900 | 3030823120 | 17590 | 17590 | 17590 | 17590 | 0 |
| 329 | 20230705 | 134800 | 3030823120 | 17590 | 17590 | 17590 | 17590 | 1 |
| 330 | 20230705 | 134700 | 3030805530 | 17590 | 17590 | 17590 | 17590 | 42 |
| 331 | 20230705 | 134600 | 3030066750 | 17590 | 17590 | 17590 | 17590 | 0 |
| 332 | 20230705 | 134500 | 3030066750 | 17590 | 17590 | 17590 | 17590 | 700 |
| 333 | 20230705 | 134400 | 3017753750 | 17590 | 17580 | 17590 | 17550 | 329 |
| 334 | 20230705 | 134300 | 3011978380 | 17580 | 17590 | 17650 | 17580 | 1937 |
| 335 | 20230705 | 134200 | 2977920030 | 17650 | 17650 | 17650 | 17650 | 71 |
| 336 | 20230705 | 134100 | 2976666880 | 17650 | 17640 | 17650 | 17590 | 56 |
| 337 | 20230705 | 134000 | 2975681180 | 17640 | 17650 | 17650 | 17640 | 56 |
| 338 | 20230705 | 133900 | 2974693220 | 17650 | 17630 | 17650 | 17630 | 474 |
| 339 | 20230705 | 133800 | 2966334510 | 17630 | 17610 | 17630 | 17590 | 373 |
| 340 | 20230705 | 133700 | 2959762380 | 17610 | 17590 | 17610 | 17590 | 1287 |
| 341 | 20230705 | 133600 | 2937112670 | 17590 | 17590 | 17590 | 17590 | 18 |
| 342 | 20230705 | 133500 | 2936796050 | 17590 | 17590 | 17590 | 17590 | 245 |
| 343 | 20230705 | 133400 | 2932486500 | 17590 | 17570 | 17590 | 17570 | 14 |
| 344 | 20230705 | 133300 | 2932240480 | 17560 | 17560 | 17560 | 17560 | 69 |
| 345 | 20230705 | 133200 | 2931028840 | 17560 | 17570 | 17570 | 17560 | 67 |
| 346 | 20230705 | 133100 | 2929851750 | 17570 | 17590 | 17590 | 17570 | 361 |
| 347 | 20230705 | 133000 | 2923503360 | 17590 | 17590 | 17590 | 17590 | 0 |
| 348 | 20230705 | 132900 | 2923503360 | 17590 | 17600 | 17600 | 17590 | 214 |
| 349 | 20230705 | 132800 | 2919738100 | 17600 | 17590 | 17600 | 17590 | 62 |
| 350 | 20230705 | 132700 | 2918647500 | 17550 | 17570 | 17590 | 17550 | 806 |
| 351 | 20230705 | 132600 | 2904486510 | 17570 | 17560 | 17570 | 17560 | 231 |
| 352 | 20230705 | 132500 | 2900428500 | 17550 | 17560 | 17560 | 17550 | 137 |
| 353 | 20230705 | 132400 | 2898023940 | 17560 | 17560 | 17560 | 17560 | 0 |
| 354 | 20230705 | 132300 | 2898023940 | 17560 | 17560 | 17560 | 17560 | 28 |
| 355 | 20230705 | 132200 | 2897532260 | 17570 | 17570 | 17570 | 17570 | 3 |
| 356 | 20230705 | 132100 | 2897479550 | 17570 | 17520 | 17570 | 17520 | 627 |
| 357 | 20230705 | 132000 | 2886471490 | 17510 | 17510 | 17510 | 17510 | 79 |
| 358 | 20230705 | 131900 | 2885088200 | 17500 | 17500 | 17500 | 17500 | 6 |
| 359 | 20230705 | 131800 | 2884983200 | 17500 | 17500 | 17500 | 17500 | 30 |
| 360 | 20230705 | 131700 | 2884458200 | 17500 | 17520 | 17520 | 17500 | 110 |
| 361 | 20230705 | 131600 | 2882533000 | 17500 | 17510 | 17510 | 17500 | 370 |
| 362 | 20230705 | 131500 | 2876055900 | 17530 | 17510 | 17530 | 17510 | 119 |
| 363 | 20230705 | 131400 | 2873970850 | 17500 | 17500 | 17500 | 17500 | 0 |
| 364 | 20230705 | 131300 | 2873970850 | 17500 | 17500 | 17500 | 17500 | 263 |
| 365 | 20230705 | 131200 | 2869368350 | 17500 | 17540 | 17540 | 17500 | 51 |
| 366 | 20230705 | 131100 | 2868473850 | 17550 | 17550 | 17550 | 17550 | 0 |
| 367 | 20230705 | 131000 | 2868473850 | 17550 | 17550 | 17550 | 17550 | 0 |
| 368 | 20230705 | 130900 | 2868473850 | 17550 | 17490 | 17550 | 17490 | 31 |
| 369 | 20230705 | 130800 | 2867931600 | 17560 | 17510 | 17560 | 17470 | 288 |
| 370 | 20230705 | 130700 | 2862891080 | 17490 | 17500 | 17500 | 17490 | 293 |
| 371 | 20230705 | 130600 | 2857766410 | 17550 | 17550 | 17550 | 17550 | 50 |
| 372 | 20230705 | 130500 | 2856888910 | 17570 | 17570 | 17570 | 17570 | 0 |
| 373 | 20230705 | 130400 | 2856888910 | 17570 | 17500 | 17570 | 17480 | 17 |
| 374 | 20230705 | 130300 | 2856591390 | 17470 | 17490 | 17510 | 17470 | 535 |
| 375 | 20230705 | 130200 | 2847232810 | 17500 | 17480 | 17500 | 17480 | 178 |
| 376 | 20230705 | 130100 | 2844120510 | 17480 | 17480 | 17500 | 17480 | 336 |
| 377 | 20230705 | 130000 | 2838247190 | 17480 | 17480 | 17480 | 17480 | 44 |
| 378 | 20230705 | 125900 | 2837478070 | 17480 | 17490 | 17510 | 17480 | 304 |
| 379 | 20230705 | 125800 | 2832162030 | 17480 | 17480 | 17480 | 17480 | 100 |
| 380 | 20230705 | 125700 | 2830414030 | 17480 | 17490 | 17490 | 17480 | 275 |
| 381 | 20230705 | 125600 | 2825606270 | 17490 | 17490 | 17490 | 17490 | 268 |
| 382 | 20230705 | 125500 | 2820918950 | 17490 | 17550 | 17550 | 17480 | 2090 |
| 383 | 20230705 | 125400 | 2784322120 | 17550 | 17550 | 17550 | 17540 | 815 |
| 384 | 20230705 | 125300 | 2770024910 | 17550 | 17550 | 17550 | 17550 | 100 |
| 385 | 20230705 | 125200 | 2768269910 | 17540 | 17550 | 17550 | 17540 | 94 |
| 386 | 20230705 | 125100 | 2766621140 | 17540 | 17550 | 17550 | 17540 | 92 |
| 387 | 20230705 | 125000 | 2765007340 | 17550 | 17550 | 17550 | 17550 | 108 |
| 388 | 20230705 | 124900 | 2763111940 | 17580 | 17580 | 17580 | 17580 | 0 |
| 389 | 20230705 | 124800 | 2763111940 | 17580 | 17570 | 17580 | 17570 | 99 |
| 390 | 20230705 | 124700 | 2761371770 | 17580 | 17580 | 17580 | 17580 | 5 |
| 391 | 20230705 | 124600 | 2761283870 | 17580 | 17580 | 17580 | 17580 | 155 |
| 392 | 20230705 | 124500 | 2758558970 | 17580 | 17580 | 17580 | 17580 | 2 |
| 393 | 20230705 | 124400 | 2758523810 | 17580 | 17540 | 17580 | 17540 | 256 |
| 394 | 20230705 | 124300 | 2754033530 | 17540 | 17540 | 17590 | 17540 | 41 |
| 395 | 20230705 | 124200 | 2753314190 | 17590 | 17580 | 17590 | 17580 | 259 |
| 396 | 20230705 | 124100 | 2748759310 | 17590 | 17520 | 17590 | 17520 | 18 |
| 397 | 20230705 | 124000 | 2748443600 | 17590 | 17600 | 17600 | 17590 | 40 |
| 398 | 20230705 | 123900 | 2747739900 | 17600 | 17530 | 17610 | 17530 | 297 |
| 399 | 20230705 | 123800 | 2742517110 | 17500 | 17500 | 17530 | 17500 | 201 |
| 400 | 20230705 | 123700 | 2738997530 | 17510 | 17510 | 17520 | 17500 | 1404 |
| 401 | 20230705 | 123600 | 2714425100 | 17510 | 17510 | 17510 | 17510 | 188 |
| 402 | 20230705 | 123500 | 2711133220 | 17510 | 17510 | 17510 | 17510 | 0 |
| 403 | 20230705 | 123400 | 2711133220 | 17510 | 17510 | 17510 | 17510 | 1 |
| 404 | 20230705 | 123300 | 2711115710 | 17540 | 17540 | 17540 | 17540 | 2 |
| 405 | 20230705 | 123200 | 2711080630 | 17500 | 17530 | 17530 | 17500 | 70 |
| 406 | 20230705 | 123100 | 2709855130 | 17540 | 17540 | 17540 | 17540 | 659 |
| 407 | 20230705 | 123000 | 2698296270 | 17580 | 17580 | 17580 | 17580 | 0 |
| 408 | 20230705 | 122900 | 2698296270 | 17580 | 17530 | 17580 | 17530 | 397 |
| 409 | 20230705 | 122800 | 2691332910 | 17530 | 17590 | 17590 | 17530 | 72 |
| 410 | 20230705 | 122700 | 2690070440 | 17600 | 17590 | 17600 | 17590 | 5 |
| 411 | 20230705 | 122600 | 2689982480 | 17530 | 17590 | 17590 | 17530 | 4 |
| 412 | 20230705 | 122500 | 2689912290 | 17600 | 17530 | 17600 | 17530 | 11 |
| 413 | 20230705 | 122400 | 2689719180 | 17530 | 17530 | 17530 | 17530 | 6 |
| 414 | 20230705 | 122300 | 2689614000 | 17530 | 17530 | 17530 | 17530 | 1 |
| 415 | 20230705 | 122200 | 2689596470 | 17540 | 17540 | 17540 | 17530 | 33 |
| 416 | 20230705 | 122100 | 2689017750 | 17530 | 17530 | 17530 | 17530 | 40 |
| 417 | 20230705 | 122000 | 2688316550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 418 | 20230705 | 121900 | 2688316550 | 17500 | 17510 | 17510 | 17500 | 80 |
| 419 | 20230705 | 121800 | 2686916540 | 17500 | 17500 | 17500 | 17500 | 0 |
| 420 | 20230705 | 121700 | 2686916540 | 17500 | 17500 | 17500 | 17500 | 0 |
| 421 | 20230705 | 121600 | 2686916540 | 17500 | 17500 | 17500 | 17500 | 100 |
| 422 | 20230705 | 121500 | 2685166540 | 17600 | 17600 | 17600 | 17600 | 45 |
| 423 | 20230705 | 121400 | 2684374540 | 17610 | 17580 | 17610 | 17580 | 166 |
| 424 | 20230705 | 121300 | 2681454840 | 17580 | 17520 | 17580 | 17520 | 12 |
| 425 | 20230705 | 121200 | 2681244540 | 17490 | 17520 | 17520 | 17490 | 3 |
| 426 | 20230705 | 121100 | 2681192010 | 17490 | 17490 | 17490 | 17490 | 0 |
| 427 | 20230705 | 121000 | 2681192010 | 17490 | 17490 | 17490 | 17480 | 284 |
| 428 | 20230705 | 120900 | 2676226220 | 17490 | 17520 | 17580 | 17490 | 1162 |
| 429 | 20230705 | 120800 | 2655882460 | 17580 | 17580 | 17580 | 17580 | 16 |
| 430 | 20230705 | 120700 | 2655601180 | 17580 | 17580 | 17580 | 17580 | 15 |
| 431 | 20230705 | 120600 | 2655337480 | 17520 | 17520 | 17520 | 17520 | 1 |
| 432 | 20230705 | 120500 | 2655319960 | 17600 | 17600 | 17600 | 17600 | 73 |
| 433 | 20230705 | 120400 | 2654035160 | 17600 | 17610 | 17610 | 17600 | 3 |
| 434 | 20230705 | 120300 | 2653982350 | 17620 | 17580 | 17620 | 17580 | 20 |
| 435 | 20230705 | 120200 | 2653630400 | 17500 | 17500 | 17500 | 17500 | 290 |
| 436 | 20230705 | 120100 | 2648555400 | 17500 | 17500 | 17500 | 17500 | 70 |
| 437 | 20230705 | 120000 | 2647330400 | 17500 | 17500 | 17500 | 17500 | 0 |
| 438 | 20230705 | 115900 | 2647330400 | 17500 | 17510 | 17540 | 17500 | 208 |
| 439 | 20230705 | 115800 | 2643690020 | 17500 | 17500 | 17500 | 17500 | 47 |
| 440 | 20230705 | 115700 | 2642867520 | 17490 | 17540 | 17540 | 17490 | 1088 |
| 441 | 20230705 | 115600 | 2623814450 | 17600 | 17600 | 17620 | 17600 | 242 |
| 442 | 20230705 | 115500 | 2619552410 | 17600 | 17620 | 17620 | 17550 | 74 |
| 443 | 20230705 | 115400 | 2618252050 | 17620 | 17530 | 17620 | 17530 | 681 |
| 444 | 20230705 | 115300 | 2606284150 | 17530 | 17590 | 17590 | 17530 | 672 |
| 445 | 20230705 | 115200 | 2594493690 | 17600 | 17600 | 17600 | 17600 | 854 |
| 446 | 20230705 | 115100 | 2579463290 | 17600 | 17600 | 17600 | 17600 | 0 |
| 447 | 20230705 | 115000 | 2579463290 | 17600 | 17570 | 17600 | 17550 | 170 |
| 448 | 20230705 | 114900 | 2576477350 | 17600 | 17570 | 17600 | 17570 | 101 |
| 449 | 20230705 | 114800 | 2574701670 | 17580 | 17580 | 17580 | 17580 | 412 |
| 450 | 20230705 | 114700 | 2567458710 | 17600 | 17580 | 17600 | 17580 | 120 |
| 451 | 20230705 | 114600 | 2565347890 | 17590 | 17590 | 17590 | 17590 | 101 |
| 452 | 20230705 | 114500 | 2563571300 | 17590 | 17590 | 17590 | 17590 | 0 |
| 453 | 20230705 | 114400 | 2563571300 | 17590 | 17600 | 17610 | 17590 | 868 |
| 454 | 20230705 | 114300 | 2548296780 | 17610 | 17690 | 17690 | 17610 | 361 |
| 455 | 20230705 | 114200 | 2541934960 | 17690 | 17620 | 17690 | 17620 | 119 |
| 456 | 20230705 | 114100 | 2539837620 | 17620 | 17620 | 17620 | 17610 | 195 |
| 457 | 20230705 | 114000 | 2536402020 | 17620 | 17620 | 17620 | 17610 | 451 |
| 458 | 20230705 | 113900 | 2528459370 | 17700 | 17700 | 17700 | 17620 | 312 |
| 459 | 20230705 | 113800 | 2522959600 | 17650 | 17690 | 17700 | 17650 | 8 |
| 460 | 20230705 | 113700 | 2522818100 | 17700 | 17750 | 17760 | 17700 | 140 |
| 461 | 20230705 | 113600 | 2520339730 | 17750 | 17730 | 17750 | 17720 | 1651 |
| 462 | 20230705 | 113500 | 2491049180 | 17720 | 17680 | 17720 | 17680 | 364 |
| 463 | 20230705 | 113400 | 2484603480 | 17660 | 17650 | 17680 | 17640 | 388 |
| 464 | 20230705 | 113300 | 2477749960 | 17640 | 17650 | 17650 | 17630 | 102 |
| 465 | 20230705 | 113200 | 2475951640 | 17660 | 17640 | 17660 | 17640 | 3 |
| 466 | 20230705 | 113100 | 2475898690 | 17630 | 17670 | 17680 | 17630 | 100 |
| 467 | 20230705 | 113000 | 2474133470 | 17650 | 17650 | 17650 | 17650 | 0 |
| 468 | 20230705 | 112900 | 2474133470 | 17650 | 17630 | 17680 | 17630 | 8 |
| 469 | 20230705 | 112800 | 2473992240 | 17620 | 17620 | 17620 | 17620 | 150 |
| 470 | 20230705 | 112700 | 2471349240 | 17620 | 17610 | 17620 | 17610 | 53 |
| 471 | 20230705 | 112600 | 2470415390 | 17600 | 17650 | 17650 | 17600 | 2 |
| 472 | 20230705 | 112500 | 2470380140 | 17660 | 17660 | 17660 | 17660 | 2 |
| 473 | 20230705 | 112400 | 2470344820 | 17580 | 17610 | 17710 | 17580 | 213 |
| 474 | 20230705 | 112300 | 2466578900 | 17610 | 17600 | 17610 | 17600 | 748 |
| 475 | 20230705 | 112200 | 2453412710 | 17600 | 17590 | 17600 | 17580 | 288 |
| 476 | 20230705 | 112100 | 2448346800 | 17590 | 17580 | 17590 | 17580 | 211 |
| 477 | 20230705 | 112000 | 2444635420 | 17590 | 17600 | 17600 | 17590 | 377 |
| 478 | 20230705 | 111900 | 2438000600 | 17600 | 17620 | 17620 | 17600 | 818 |
| 479 | 20230705 | 111800 | 2423596540 | 17620 | 17660 | 17680 | 17620 | 261 |
| 480 | 20230705 | 111700 | 2418988340 | 17680 | 17700 | 17700 | 17680 | 327 |
| 481 | 20230705 | 111600 | 2413205040 | 17720 | 17720 | 17730 | 17700 | 870 |
| 482 | 20230705 | 111500 | 2397794410 | 17720 | 17740 | 17740 | 17720 | 220 |
| 483 | 20230705 | 111400 | 2393894940 | 17740 | 17730 | 17740 | 17720 | 1105 |
| 484 | 20230705 | 111300 | 2374301090 | 17730 | 17730 | 17730 | 17720 | 280 |
| 485 | 20230705 | 111200 | 2369337190 | 17740 | 17750 | 17760 | 17710 | 2429 |
| 486 | 20230705 | 111100 | 2326267330 | 17760 | 17730 | 17760 | 17730 | 998 |
| 487 | 20230705 | 111000 | 2308560960 | 17720 | 17710 | 17720 | 17710 | 641 |
| 488 | 20230705 | 110900 | 2297204460 | 17710 | 17670 | 17710 | 17670 | 1939 |
| 489 | 20230705 | 110800 | 2262905250 | 17680 | 17650 | 17680 | 17650 | 223 |
| 490 | 20230705 | 110700 | 2258962850 | 17670 | 17630 | 17670 | 17620 | 1324 |
| 491 | 20230705 | 110600 | 2235600300 | 17650 | 17640 | 17650 | 17630 | 240 |
| 492 | 20230705 | 110500 | 2231366710 | 17640 | 17550 | 17640 | 17550 | 623 |
| 493 | 20230705 | 110400 | 2220407220 | 17540 | 17540 | 17540 | 17540 | 65 |
| 494 | 20230705 | 110300 | 2219267120 | 17550 | 17520 | 17550 | 17510 | 273 |
| 495 | 20230705 | 110200 | 2214484280 | 17510 | 17510 | 17510 | 17510 | 1 |
| 496 | 20230705 | 110100 | 2214466770 | 17550 | 17510 | 17550 | 17510 | 204 |
| 497 | 20230705 | 110000 | 2210892810 | 17510 | 17500 | 17510 | 17500 | 200 |
| 498 | 20230705 | 105900 | 2207391810 | 17500 | 17500 | 17500 | 17500 | 77 |
| 499 | 20230705 | 105800 | 2206044310 | 17510 | 17510 | 17510 | 17490 | 36 |
| 500 | 20230705 | 105700 | 2205414130 | 17510 | 17520 | 17520 | 17510 | 80 |
| 501 | 20230705 | 105600 | 2204013130 | 17480 | 17510 | 17520 | 17480 | 1484 |
| 502 | 20230705 | 105500 | 2178048640 | 17510 | 17500 | 17520 | 17500 | 112 |
| 503 | 20230705 | 105400 | 2176088160 | 17540 | 17530 | 17540 | 17490 | 1070 |
| 504 | 20230705 | 105300 | 2157367640 | 17530 | 17530 | 17530 | 17530 | 34 |
| 505 | 20230705 | 105200 | 2156771620 | 17500 | 17490 | 17540 | 17490 | 1003 |
| 506 | 20230705 | 105100 | 2139209410 | 17540 | 17490 | 17540 | 17480 | 70 |
| 507 | 20230705 | 105000 | 2137984910 | 17480 | 17500 | 17500 | 17480 | 239 |
| 508 | 20230705 | 104900 | 2133804610 | 17500 | 17420 | 17500 | 17420 | 946 |
| 509 | 20230705 | 104800 | 2117302500 | 17420 | 17420 | 17440 | 17420 | 121 |
| 510 | 20230705 | 104700 | 2115194530 | 17440 | 17440 | 17440 | 17430 | 441 |
| 511 | 20230705 | 104600 | 2107503890 | 17440 | 17440 | 17440 | 17440 | 13 |
| 512 | 20230705 | 104500 | 2107277170 | 17440 | 17400 | 17440 | 17380 | 170 |
| 513 | 20230705 | 104400 | 2104318200 | 17400 | 17370 | 17400 | 17370 | 802 |
| 514 | 20230705 | 104300 | 2090372840 | 17380 | 17400 | 17400 | 17380 | 84 |
| 515 | 20230705 | 104200 | 2088912070 | 17390 | 17390 | 17390 | 17390 | 65 |
| 516 | 20230705 | 104100 | 2087781720 | 17390 | 17360 | 17400 | 17360 | 633 |
| 517 | 20230705 | 104000 | 2076783160 | 17360 | 17330 | 17370 | 17330 | 667 |
| 518 | 20230705 | 103900 | 2065216890 | 17320 | 17300 | 17320 | 17290 | 661 |
| 519 | 20230705 | 103800 | 2053780010 | 17300 | 17310 | 17310 | 17290 | 925 |
| 520 | 20230705 | 103700 | 2037780430 | 17310 | 17320 | 17330 | 17310 | 919 |
| 521 | 20230705 | 103600 | 2021867560 | 17320 | 17340 | 17340 | 17320 | 574 |
| 522 | 20230705 | 103500 | 2011920150 | 17330 | 17340 | 17340 | 17330 | 439 |
| 523 | 20230705 | 103400 | 2004311550 | 17340 | 17360 | 17370 | 17330 | 192 |
| 524 | 20230705 | 103300 | 2000980400 | 17350 | 17350 | 17370 | 17350 | 147 |
| 525 | 20230705 | 103200 | 1998429670 | 17350 | 17350 | 17350 | 17350 | 363 |
| 526 | 20230705 | 103100 | 1992131620 | 17350 | 17350 | 17360 | 17350 | 96 |
| 527 | 20230705 | 103000 | 1990465710 | 17370 | 17340 | 17370 | 17330 | 311 |
| 528 | 20230705 | 102900 | 1985075230 | 17330 | 17330 | 17330 | 17330 | 0 |
| 529 | 20230705 | 102800 | 1985075230 | 17330 | 17340 | 17340 | 17330 | 120 |
| 530 | 20230705 | 102700 | 1982995200 | 17390 | 17350 | 17390 | 17350 | 91 |
| 531 | 20230705 | 102600 | 1981412790 | 17330 | 17390 | 17390 | 17330 | 657 |
| 532 | 20230705 | 102500 | 1970017660 | 17390 | 17390 | 17390 | 17390 | 4 |
| 533 | 20230705 | 102400 | 1969948100 | 17390 | 17360 | 17390 | 17340 | 1067 |
| 534 | 20230705 | 102300 | 1951434040 | 17400 | 17360 | 17400 | 17360 | 47 |
| 535 | 20230705 | 102200 | 1950617920 | 17360 | 17360 | 17380 | 17360 | 324 |
| 536 | 20230705 | 102100 | 1944993260 | 17380 | 17380 | 17380 | 17380 | 105 |
| 537 | 20230705 | 102000 | 1943168360 | 17400 | 17360 | 17400 | 17360 | 83 |
| 538 | 20230705 | 101900 | 1941727280 | 17370 | 17380 | 17410 | 17370 | 601 |
| 539 | 20230705 | 101800 | 1931283840 | 17380 | 17360 | 17390 | 17360 | 113 |
| 540 | 20230705 | 101700 | 1929322100 | 17370 | 17380 | 17400 | 17350 | 346 |
| 541 | 20230705 | 101600 | 1923315460 | 17410 | 17360 | 17410 | 17360 | 67 |
| 542 | 20230705 | 101500 | 1922149950 | 17360 | 17370 | 17370 | 17360 | 81 |
| 543 | 20230705 | 101400 | 1920743770 | 17380 | 17330 | 17380 | 17320 | 1002 |
| 544 | 20230705 | 101300 | 1903388520 | 17330 | 17360 | 17380 | 17330 | 1503 |
| 545 | 20230705 | 101200 | 1877328350 | 17340 | 17340 | 17360 | 17340 | 620 |
| 546 | 20230705 | 101100 | 1866575260 | 17340 | 17400 | 17400 | 17340 | 1005 |
| 547 | 20230705 | 101000 | 1849141810 | 17400 | 17400 | 17400 | 17350 | 1000 |
| 548 | 20230705 | 100900 | 1831776530 | 17410 | 17420 | 17420 | 17410 | 129 |
| 549 | 20230705 | 100800 | 1829530590 | 17410 | 17420 | 17430 | 17380 | 84 |
| 550 | 20230705 | 100700 | 1828068840 | 17420 | 17380 | 17420 | 17380 | 83 |
| 551 | 20230705 | 100600 | 1826626260 | 17380 | 17370 | 17380 | 17360 | 157 |
| 552 | 20230705 | 100500 | 1823899620 | 17380 | 17430 | 17430 | 17380 | 30 |
| 553 | 20230705 | 100400 | 1823378120 | 17440 | 17380 | 17440 | 17380 | 311 |
| 554 | 20230705 | 100300 | 1817971070 | 17380 | 17340 | 17390 | 17340 | 163 |
| 555 | 20230705 | 100200 | 1815140430 | 17340 | 17370 | 17370 | 17340 | 874 |
| 556 | 20230705 | 100100 | 1799970160 | 17370 | 17380 | 17380 | 17370 | 254 |
| 557 | 20230705 | 100000 | 1795557630 | 17370 | 17390 | 17390 | 17370 | 523 |
| 558 | 20230705 | 095900 | 1786469860 | 17390 | 17390 | 17390 | 17380 | 80 |
| 559 | 20230705 | 095800 | 1785078670 | 17390 | 17390 | 17390 | 17380 | 352 |
| 560 | 20230705 | 095700 | 1778959860 | 17390 | 17360 | 17390 | 17350 | 738 |
| 561 | 20230705 | 095600 | 1766145640 | 17390 | 17360 | 17390 | 17360 | 771 |
| 562 | 20230705 | 095500 | 1752758990 | 17360 | 17390 | 17390 | 17360 | 972 |
| 563 | 20230705 | 095400 | 1735871820 | 17400 | 17500 | 17500 | 17400 | 456 |
| 564 | 20230705 | 095300 | 1727913630 | 17510 | 17550 | 17550 | 17510 | 203 |
| 565 | 20230705 | 095200 | 1724356950 | 17570 | 17550 | 17600 | 17550 | 302 |
| 566 | 20230705 | 095100 | 1719045690 | 17570 | 17550 | 17570 | 17550 | 557 |
| 567 | 20230705 | 095000 | 1709268540 | 17550 | 17540 | 17550 | 17530 | 876 |
| 568 | 20230705 | 094900 | 1693897290 | 17550 | 17450 | 17570 | 17450 | 661 |
| 569 | 20230705 | 094800 | 1682299930 | 17450 | 17380 | 17450 | 17330 | 1312 |
| 570 | 20230705 | 094700 | 1659432850 | 17450 | 17440 | 17450 | 17370 | 952 |
| 571 | 20230705 | 094600 | 1642892490 | 17440 | 17370 | 17450 | 17370 | 507 |
| 572 | 20230705 | 094500 | 1634066700 | 17370 | 17380 | 17420 | 17320 | 846 |
| 573 | 20230705 | 094400 | 1619382870 | 17380 | 17450 | 17450 | 17370 | 414 |
| 574 | 20230705 | 094300 | 1612187540 | 17460 | 17490 | 17500 | 17280 | 1824 |
| 575 | 20230705 | 094200 | 1580394810 | 17510 | 17630 | 17630 | 17490 | 1872 |
| 576 | 20230705 | 094100 | 1547616230 | 17630 | 17650 | 17660 | 17510 | 1330 |
| 577 | 20230705 | 094000 | 1524267840 | 17660 | 17660 | 17660 | 17570 | 2690 |
| 578 | 20230705 | 093900 | 1476909210 | 17660 | 17660 | 17660 | 17620 | 1338 |
| 579 | 20230705 | 093800 | 1453307340 | 17660 | 17660 | 17700 | 17660 | 103 |
| 580 | 20230705 | 093700 | 1451488280 | 17640 | 17690 | 17700 | 17640 | 410 |
| 581 | 20230705 | 093600 | 1444245870 | 17690 | 17700 | 17700 | 17690 | 65 |
| 582 | 20230705 | 093500 | 1443095380 | 17700 | 17700 | 17710 | 17640 | 267 |
| 583 | 20230705 | 093400 | 1438373190 | 17700 | 17700 | 17700 | 17640 | 556 |
| 584 | 20230705 | 093300 | 1428532410 | 17710 | 17610 | 17710 | 17610 | 2205 |
| 585 | 20230705 | 093200 | 1389640420 | 17640 | 17690 | 17690 | 17600 | 1367 |
| 586 | 20230705 | 093100 | 1365535330 | 17700 | 17700 | 17710 | 17700 | 300 |
| 587 | 20230705 | 093000 | 1360224880 | 17700 | 17640 | 17700 | 17640 | 113 |
| 588 | 20230705 | 092900 | 1358228550 | 17660 | 17580 | 17670 | 17570 | 102 |
| 589 | 20230705 | 092800 | 1356433330 | 17600 | 17600 | 17600 | 17570 | 635 |
| 590 | 20230705 | 092700 | 1345261910 | 17600 | 17670 | 17670 | 17600 | 565 |
| 591 | 20230705 | 092600 | 1335310640 | 17670 | 17740 | 17740 | 17670 | 2489 |
| 592 | 20230705 | 092500 | 1291298940 | 17750 | 17710 | 17750 | 17700 | 2419 |
| 593 | 20230705 | 092400 | 1248445650 | 17710 | 17770 | 17770 | 17710 | 2847 |
| 594 | 20230705 | 092300 | 1197957190 | 17770 | 17760 | 17770 | 17740 | 1105 |
| 595 | 20230705 | 092200 | 1178332210 | 17770 | 17770 | 17770 | 17740 | 3442 |
| 596 | 20230705 | 092100 | 1117229920 | 17750 | 17770 | 17780 | 17750 | 697 |
| 597 | 20230705 | 092000 | 1104853240 | 17780 | 17770 | 17780 | 17750 | 1034 |
| 598 | 20230705 | 091900 | 1086479580 | 17770 | 17750 | 17780 | 17740 | 451 |
| 599 | 20230705 | 091800 | 1078469150 | 17790 | 17760 | 17790 | 17710 | 1140 |
| 600 | 20230705 | 091700 | 1058243220 | 17760 | 17710 | 17760 | 17710 | 1516 |
| 601 | 20230705 | 091600 | 1031360290 | 17720 | 17730 | 17730 | 17720 | 577 |
| 602 | 20230705 | 091500 | 1021134110 | 17730 | 17750 | 17760 | 17730 | 1619 |
| 603 | 20230705 | 091400 | 992412660 | 17750 | 17810 | 17810 | 17750 | 1893 |
| 604 | 20230705 | 091300 | 958775440 | 17810 | 17800 | 17810 | 17800 | 264 |
| 605 | 20230705 | 091200 | 954074810 | 17800 | 17800 | 17870 | 17780 | 373 |
| 606 | 20230705 | 091100 | 947437260 | 17800 | 17780 | 17880 | 17770 | 670 |
| 607 | 20230705 | 091000 | 935525580 | 17780 | 17770 | 17890 | 17700 | 2580 |
| 608 | 20230705 | 090900 | 889597190 | 17770 | 17810 | 17820 | 17700 | 3634 |
| 609 | 20230705 | 090800 | 824956850 | 17810 | 17850 | 17850 | 17800 | 410 |
| 610 | 20230705 | 090700 | 817642760 | 17850 | 17920 | 17920 | 17790 | 6069 |
| 611 | 20230705 | 090600 | 709165860 | 17950 | 18010 | 18010 | 17920 | 3186 |
| 612 | 20230705 | 090500 | 651939550 | 18020 | 18000 | 18040 | 17950 | 5542 |
| 613 | 20230705 | 090400 | 552216020 | 18020 | 18020 | 18020 | 18000 | 3139 |
| 614 | 20230705 | 090300 | 495673430 | 18020 | 18130 | 18180 | 17920 | 8579 |
| 615 | 20230705 | 090200 | 340666070 | 18130 | 17890 | 18300 | 17860 | 14564 |
| 616 | 20230705 | 090100 | 78061890 | 17890 | 17750 | 17910 | 17750 | 2583 |
| 617 | 20230705 | 090000 | 32019720 | 17740 | 17580 | 17740 | 17570 | 1814 |