33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 3 | 20230706 | 192000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20230706 | 191900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20230706 | 191800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20230706 | 191700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20230706 | 191600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20230706 | 191500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20230706 | 191400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20230706 | 191300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20230706 | 191200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20230706 | 191100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20230706 | 191000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20230706 | 190900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20230706 | 190800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20230706 | 190700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20230706 | 190600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20230706 | 190500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20230706 | 190400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20230706 | 190300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20230706 | 190200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20230706 | 190100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20230706 | 190000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20230706 | 185900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20230706 | 185800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20230706 | 185700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20230706 | 185600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20230706 | 185500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20230706 | 185400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20230706 | 185300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20230706 | 185200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20230706 | 185100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 33 | 20230706 | 185000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20230706 | 184900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20230706 | 184800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20230706 | 184700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20230706 | 184600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20230706 | 184500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20230706 | 184400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20230706 | 184300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20230706 | 184200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20230706 | 184100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20230706 | 184000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20230706 | 183900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20230706 | 183800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20230706 | 183700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20230706 | 183600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20230706 | 183500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20230706 | 183400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20230706 | 183300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20230706 | 183200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20230706 | 183100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20230706 | 183000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20230706 | 182900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20230706 | 182800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20230706 | 182700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20230706 | 182600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20230706 | 182500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20230706 | 182400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20230706 | 182300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20230706 | 182200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20230706 | 182100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 63 | 20230706 | 182000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20230706 | 181900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20230706 | 181800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20230706 | 181700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20230706 | 181600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20230706 | 181500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20230706 | 181400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20230706 | 181300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20230706 | 181200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20230706 | 181100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20230706 | 181000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20230706 | 180900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20230706 | 180800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20230706 | 180700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20230706 | 180600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20230706 | 180500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20230706 | 180400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20230706 | 180300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20230706 | 180200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20230706 | 180100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20230706 | 180000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20230706 | 175900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20230706 | 175800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20230706 | 175700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20230706 | 175600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20230706 | 175500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20230706 | 175400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20230706 | 175300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20230706 | 175200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20230706 | 175100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 93 | 20230706 | 175000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20230706 | 174900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20230706 | 174800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20230706 | 174700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20230706 | 174600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20230706 | 174500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20230706 | 174400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20230706 | 174300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20230706 | 174200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20230706 | 174100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20230706 | 174000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20230706 | 173900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20230706 | 173800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20230706 | 173700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20230706 | 173600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20230706 | 173500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20230706 | 173400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20230706 | 173300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20230706 | 173200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20230706 | 173100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20230706 | 173000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20230706 | 172900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20230706 | 172800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20230706 | 172700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20230706 | 172600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20230706 | 172500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20230706 | 172400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20230706 | 172300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20230706 | 172200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20230706 | 172100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 123 | 20230706 | 172000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20230706 | 171900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20230706 | 171800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20230706 | 171700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20230706 | 171600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20230706 | 171500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20230706 | 171400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20230706 | 171300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20230706 | 171200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20230706 | 171100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20230706 | 171000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20230706 | 170900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20230706 | 170800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20230706 | 170700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20230706 | 170600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20230706 | 170500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20230706 | 170400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20230706 | 170300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20230706 | 170200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20230706 | 170100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20230706 | 170000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20230706 | 165900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20230706 | 165800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20230706 | 165700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20230706 | 165600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20230706 | 165500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20230706 | 165400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20230706 | 165300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20230706 | 165200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20230706 | 165100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 153 | 20230706 | 165000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20230706 | 164900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20230706 | 164800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20230706 | 164700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20230706 | 164600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20230706 | 164500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20230706 | 164400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20230706 | 164300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20230706 | 164200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20230706 | 164100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20230706 | 164000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20230706 | 163900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20230706 | 163800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20230706 | 163700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20230706 | 163600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20230706 | 163500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20230706 | 163400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20230706 | 163300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20230706 | 163200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20230706 | 163100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20230706 | 163000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20230706 | 162900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20230706 | 162800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20230706 | 162700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20230706 | 162600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20230706 | 162500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20230706 | 162400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20230706 | 162300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20230706 | 162200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20230706 | 162100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 183 | 20230706 | 162000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 184 | 20230706 | 161900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 185 | 20230706 | 161800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 186 | 20230706 | 161700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 187 | 20230706 | 161600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 188 | 20230706 | 161500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 189 | 20230706 | 161400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 190 | 20230706 | 161300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 191 | 20230706 | 161200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 192 | 20230706 | 161100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 193 | 20230706 | 161000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 194 | 20230706 | 160900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 195 | 20230706 | 160800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 196 | 20230706 | 160700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 197 | 20230706 | 160600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 198 | 20230706 | 160500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 199 | 20230706 | 160400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 200 | 20230706 | 160300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 201 | 20230706 | 160200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 202 | 20230706 | 160100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 203 | 20230706 | 160000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 204 | 20230706 | 155900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 205 | 20230706 | 155800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 206 | 20230706 | 155700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 207 | 20230706 | 155600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 208 | 20230706 | 155500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 209 | 20230706 | 155400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 210 | 20230706 | 155300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 211 | 20230706 | 155200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 212 | 20230706 | 155100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 213 | 20230706 | 155000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 214 | 20230706 | 154900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 215 | 20230706 | 154800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 216 | 20230706 | 154700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 217 | 20230706 | 154600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 218 | 20230706 | 154500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 219 | 20230706 | 154400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 220 | 20230706 | 154300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 221 | 20230706 | 154200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 222 | 20230706 | 154100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 223 | 20230706 | 154000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 224 | 20230706 | 153900 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 225 | 20230706 | 153800 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 226 | 20230706 | 153700 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 227 | 20230706 | 153600 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 228 | 20230706 | 153500 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 229 | 20230706 | 153400 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 230 | 20230706 | 153300 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 231 | 20230706 | 153200 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 232 | 20230706 | 153100 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 233 | 20230706 | 153000 | 2491556340 | 12200 | 12200 | 12200 | 12200 | 6111 |
| 234 | 20230706 | 152900 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 235 | 20230706 | 152800 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 236 | 20230706 | 152700 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 237 | 20230706 | 152600 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 238 | 20230706 | 152500 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 239 | 20230706 | 152400 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 240 | 20230706 | 152300 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 241 | 20230706 | 152200 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 242 | 20230706 | 152100 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 243 | 20230706 | 152000 | 2417002140 | 12210 | 12210 | 12210 | 12210 | 0 |
| 244 | 20230706 | 151900 | 2417002140 | 12210 | 12240 | 12240 | 12210 | 832 |
| 245 | 20230706 | 151800 | 2406835550 | 12220 | 12250 | 12250 | 12220 | 953 |
| 246 | 20230706 | 151700 | 2395181520 | 12250 | 12260 | 12260 | 12250 | 1423 |
| 247 | 20230706 | 151600 | 2377742990 | 12260 | 12260 | 12260 | 12260 | 200 |
| 248 | 20230706 | 151500 | 2375290990 | 12270 | 12260 | 12270 | 12220 | 1791 |
| 249 | 20230706 | 151400 | 2353360210 | 12260 | 12220 | 12280 | 12220 | 1336 |
| 250 | 20230706 | 151300 | 2336971810 | 12220 | 12220 | 12220 | 12210 | 979 |
| 251 | 20230706 | 151200 | 2325017590 | 12210 | 12260 | 12260 | 12210 | 3077 |
| 252 | 20230706 | 151100 | 2287390710 | 12260 | 12260 | 12260 | 12260 | 50 |
| 253 | 20230706 | 151000 | 2286777710 | 12260 | 12250 | 12260 | 12250 | 469 |
| 254 | 20230706 | 150900 | 2281031960 | 12250 | 12250 | 12250 | 12250 | 395 |
| 255 | 20230706 | 150800 | 2276193210 | 12240 | 12250 | 12250 | 12240 | 812 |
| 256 | 20230706 | 150700 | 2266250430 | 12250 | 12270 | 12270 | 12250 | 455 |
| 257 | 20230706 | 150600 | 2260672190 | 12270 | 12270 | 12270 | 12270 | 41 |
| 258 | 20230706 | 150500 | 2260169120 | 12270 | 12260 | 12270 | 12260 | 201 |
| 259 | 20230706 | 150400 | 2257704850 | 12260 | 12270 | 12270 | 12260 | 458 |
| 260 | 20230706 | 150300 | 2252089690 | 12270 | 12270 | 12270 | 12270 | 640 |
| 261 | 20230706 | 150200 | 2244236890 | 12260 | 12270 | 12270 | 12260 | 180 |
| 262 | 20230706 | 150100 | 2242029290 | 12270 | 12280 | 12280 | 12270 | 21 |
| 263 | 20230706 | 150000 | 2241771610 | 12260 | 12260 | 12260 | 12260 | 888 |
| 264 | 20230706 | 145900 | 2230884730 | 12260 | 12260 | 12260 | 12260 | 200 |
| 265 | 20230706 | 145800 | 2228432730 | 12250 | 12270 | 12270 | 12250 | 566 |
| 266 | 20230706 | 145700 | 2221492830 | 12290 | 12290 | 12300 | 12290 | 17 |
| 267 | 20230706 | 145600 | 2221283890 | 12290 | 12290 | 12290 | 12290 | 5 |
| 268 | 20230706 | 145500 | 2221222440 | 12280 | 12280 | 12290 | 12280 | 529 |
| 269 | 20230706 | 145400 | 2214726280 | 12290 | 12300 | 12300 | 12290 | 1258 |
| 270 | 20230706 | 145300 | 2199253260 | 12310 | 12320 | 12320 | 12310 | 48 |
| 271 | 20230706 | 145200 | 2198662370 | 12310 | 12300 | 12310 | 12300 | 533 |
| 272 | 20230706 | 145100 | 2192106370 | 12300 | 12300 | 12300 | 12300 | 4 |
| 273 | 20230706 | 145000 | 2192057170 | 12310 | 12320 | 12320 | 12310 | 1303 |
| 274 | 20230706 | 144900 | 2176017090 | 12320 | 12320 | 12320 | 12320 | 227 |
| 275 | 20230706 | 144800 | 2173220450 | 12320 | 12330 | 12330 | 12320 | 164 |
| 276 | 20230706 | 144700 | 2171198900 | 12330 | 12330 | 12330 | 12330 | 110 |
| 277 | 20230706 | 144600 | 2169842600 | 12330 | 12320 | 12330 | 12320 | 105 |
| 278 | 20230706 | 144500 | 2168548570 | 12320 | 12330 | 12330 | 12320 | 239 |
| 279 | 20230706 | 144400 | 2165601800 | 12330 | 12330 | 12330 | 12330 | 258 |
| 280 | 20230706 | 144300 | 2162420660 | 12330 | 12320 | 12330 | 12320 | 481 |
| 281 | 20230706 | 144200 | 2156492180 | 12320 | 12320 | 12320 | 12320 | 315 |
| 282 | 20230706 | 144100 | 2152611380 | 12320 | 12320 | 12320 | 12320 | 20 |
| 283 | 20230706 | 144000 | 2152364980 | 12310 | 12310 | 12310 | 12310 | 10 |
| 284 | 20230706 | 143900 | 2152241880 | 12310 | 12310 | 12310 | 12310 | 0 |
| 285 | 20230706 | 143800 | 2152241880 | 12310 | 12310 | 12310 | 12310 | 0 |
| 286 | 20230706 | 143700 | 2152241880 | 12310 | 12310 | 12310 | 12310 | 271 |
| 287 | 20230706 | 143600 | 2148905870 | 12310 | 12310 | 12310 | 12310 | 500 |
| 288 | 20230706 | 143500 | 2142750870 | 12320 | 12330 | 12330 | 12320 | 1214 |
| 289 | 20230706 | 143400 | 2127794110 | 12330 | 12330 | 12330 | 12330 | 10 |
| 290 | 20230706 | 143300 | 2127670810 | 12330 | 12320 | 12330 | 12320 | 142 |
| 291 | 20230706 | 143200 | 2125921320 | 12320 | 12320 | 12320 | 12320 | 3 |
| 292 | 20230706 | 143100 | 2125884360 | 12310 | 12310 | 12310 | 12310 | 15 |
| 293 | 20230706 | 143000 | 2125699710 | 12310 | 12310 | 12310 | 12310 | 0 |
| 294 | 20230706 | 142900 | 2125699710 | 12310 | 12310 | 12310 | 12310 | 138 |
| 295 | 20230706 | 142800 | 2124000930 | 12310 | 12320 | 12320 | 12310 | 1000 |
| 296 | 20230706 | 142700 | 2111686330 | 12320 | 12330 | 12330 | 12320 | 97 |
| 297 | 20230706 | 142600 | 2110490390 | 12340 | 12340 | 12340 | 12340 | 19 |
| 298 | 20230706 | 142500 | 2110255930 | 12350 | 12350 | 12350 | 12350 | 1047 |
| 299 | 20230706 | 142400 | 2097325480 | 12350 | 12350 | 12350 | 12350 | 1194 |
| 300 | 20230706 | 142300 | 2082579580 | 12360 | 12350 | 12360 | 12350 | 125 |
| 301 | 20230706 | 142200 | 2081034830 | 12360 | 12360 | 12360 | 12360 | 0 |
| 302 | 20230706 | 142100 | 2081034830 | 12360 | 12350 | 12360 | 12350 | 229 |
| 303 | 20230706 | 142000 | 2078206340 | 12360 | 12340 | 12360 | 12340 | 665 |
| 304 | 20230706 | 141900 | 2069988820 | 12330 | 12340 | 12340 | 12330 | 215 |
| 305 | 20230706 | 141800 | 2067337470 | 12340 | 12340 | 12340 | 12340 | 154 |
| 306 | 20230706 | 141700 | 2065437110 | 12360 | 12360 | 12360 | 12360 | 32 |
| 307 | 20230706 | 141600 | 2065041590 | 12380 | 12370 | 12380 | 12370 | 193 |
| 308 | 20230706 | 141500 | 2062653750 | 12380 | 12380 | 12380 | 12380 | 1 |
| 309 | 20230706 | 141400 | 2062641370 | 12360 | 12360 | 12360 | 12360 | 317 |
| 310 | 20230706 | 141300 | 2058723250 | 12340 | 12340 | 12340 | 12340 | 0 |
| 311 | 20230706 | 141200 | 2058723250 | 12340 | 12340 | 12340 | 12340 | 196 |
| 312 | 20230706 | 141100 | 2056304610 | 12340 | 12340 | 12340 | 12340 | 0 |
| 313 | 20230706 | 141000 | 2056304610 | 12340 | 12340 | 12360 | 12340 | 1076 |
| 314 | 20230706 | 140900 | 2043026750 | 12340 | 12340 | 12340 | 12340 | 368 |
| 315 | 20230706 | 140800 | 2038485630 | 12340 | 12340 | 12340 | 12340 | 0 |
| 316 | 20230706 | 140700 | 2038485630 | 12340 | 12340 | 12340 | 12340 | 0 |
| 317 | 20230706 | 140600 | 2038485630 | 12340 | 12330 | 12360 | 12320 | 2023 |
| 318 | 20230706 | 140500 | 2013519080 | 12320 | 12320 | 12320 | 12320 | 148 |
| 319 | 20230706 | 140400 | 2011695720 | 12320 | 12310 | 12320 | 12310 | 162 |
| 320 | 20230706 | 140300 | 2009700950 | 12310 | 12310 | 12310 | 12310 | 0 |
| 321 | 20230706 | 140200 | 2009700950 | 12310 | 12270 | 12310 | 12270 | 730 |
| 322 | 20230706 | 140100 | 2000731210 | 12270 | 12300 | 12300 | 12270 | 1015 |
| 323 | 20230706 | 140000 | 1988259070 | 12300 | 12300 | 12300 | 12300 | 0 |
| 324 | 20230706 | 135900 | 1988259070 | 12300 | 12300 | 12300 | 12300 | 5 |
| 325 | 20230706 | 135800 | 1988197570 | 12300 | 12300 | 12300 | 12300 | 1 |
| 326 | 20230706 | 135700 | 1988185270 | 12300 | 12300 | 12300 | 12300 | 93 |
| 327 | 20230706 | 135600 | 1987041370 | 12300 | 12300 | 12300 | 12300 | 594 |
| 328 | 20230706 | 135500 | 1979735170 | 12260 | 12260 | 12260 | 12260 | 200 |
| 329 | 20230706 | 135400 | 1977283170 | 12290 | 12290 | 12290 | 12290 | 200 |
| 330 | 20230706 | 135300 | 1974825170 | 12280 | 12280 | 12280 | 12280 | 0 |
| 331 | 20230706 | 135200 | 1974825170 | 12280 | 12280 | 12280 | 12280 | 2 |
| 332 | 20230706 | 135100 | 1974800610 | 12280 | 12260 | 12280 | 12260 | 272 |
| 333 | 20230706 | 135000 | 1971462430 | 12260 | 12240 | 12260 | 12240 | 2271 |
| 334 | 20230706 | 134900 | 1943646470 | 12230 | 12230 | 12230 | 12230 | 1270 |
| 335 | 20230706 | 134800 | 1928114370 | 12230 | 12230 | 12230 | 12230 | 1 |
| 336 | 20230706 | 134700 | 1928102140 | 12220 | 12220 | 12220 | 12220 | 160 |
| 337 | 20230706 | 134600 | 1926146940 | 12220 | 12220 | 12220 | 12220 | 705 |
| 338 | 20230706 | 134500 | 1917531840 | 12230 | 12230 | 12230 | 12230 | 229 |
| 339 | 20230706 | 134400 | 1914731170 | 12230 | 12230 | 12230 | 12220 | 120 |
| 340 | 20230706 | 134300 | 1913264320 | 12230 | 12230 | 12230 | 12230 | 127 |
| 341 | 20230706 | 134200 | 1911711110 | 12230 | 12230 | 12230 | 12230 | 50 |
| 342 | 20230706 | 134100 | 1911099610 | 12230 | 12230 | 12230 | 12230 | 100 |
| 343 | 20230706 | 134000 | 1909876610 | 12240 | 12220 | 12240 | 12220 | 458 |
| 344 | 20230706 | 133900 | 1904275380 | 12230 | 12230 | 12230 | 12230 | 136 |
| 345 | 20230706 | 133800 | 1902612100 | 12230 | 12230 | 12230 | 12230 | 0 |
| 346 | 20230706 | 133700 | 1902612100 | 12230 | 12230 | 12230 | 12230 | 50 |
| 347 | 20230706 | 133600 | 1902000600 | 12220 | 12230 | 12230 | 12220 | 1052 |
| 348 | 20230706 | 133500 | 1889144640 | 12220 | 12230 | 12230 | 12220 | 600 |
| 349 | 20230706 | 133400 | 1881810120 | 12230 | 12230 | 12230 | 12230 | 4 |
| 350 | 20230706 | 133300 | 1881761200 | 12220 | 12220 | 12220 | 12220 | 384 |
| 351 | 20230706 | 133200 | 1877068720 | 12220 | 12220 | 12220 | 12220 | 470 |
| 352 | 20230706 | 133100 | 1871325320 | 12220 | 12230 | 12230 | 12220 | 968 |
| 353 | 20230706 | 133000 | 1859495840 | 12230 | 12250 | 12250 | 12230 | 245 |
| 354 | 20230706 | 132900 | 1856499150 | 12250 | 12250 | 12250 | 12240 | 275 |
| 355 | 20230706 | 132800 | 1853131940 | 12250 | 12250 | 12250 | 12250 | 0 |
| 356 | 20230706 | 132700 | 1853131940 | 12250 | 12240 | 12280 | 12240 | 172 |
| 357 | 20230706 | 132600 | 1851025160 | 12240 | 12240 | 12240 | 12200 | 6056 |
| 358 | 20230706 | 132500 | 1777045370 | 12250 | 12270 | 12270 | 12250 | 179 |
| 359 | 20230706 | 132400 | 1774852170 | 12280 | 12280 | 12280 | 12250 | 1166 |
| 360 | 20230706 | 132300 | 1760564230 | 12280 | 12280 | 12300 | 12280 | 231 |
| 361 | 20230706 | 132200 | 1757725550 | 12270 | 12270 | 12270 | 12270 | 21 |
| 362 | 20230706 | 132100 | 1757467880 | 12300 | 12320 | 12320 | 12300 | 272 |
| 363 | 20230706 | 132000 | 1754122260 | 12300 | 12300 | 12300 | 12300 | 0 |
| 364 | 20230706 | 131900 | 1754122260 | 12300 | 12300 | 12300 | 12300 | 5 |
| 365 | 20230706 | 131800 | 1754060760 | 12300 | 12330 | 12330 | 12300 | 51 |
| 366 | 20230706 | 131700 | 1753433130 | 12330 | 12330 | 12330 | 12330 | 325 |
| 367 | 20230706 | 131600 | 1749425880 | 12330 | 12300 | 12330 | 12300 | 118 |
| 368 | 20230706 | 131500 | 1747972380 | 12250 | 12240 | 12250 | 12240 | 93 |
| 369 | 20230706 | 131400 | 1746833730 | 12240 | 12240 | 12240 | 12240 | 53 |
| 370 | 20230706 | 131300 | 1746185010 | 12230 | 12230 | 12230 | 12230 | 0 |
| 371 | 20230706 | 131200 | 1746185010 | 12230 | 12290 | 12300 | 12230 | 1823 |
| 372 | 20230706 | 131100 | 1723816800 | 12250 | 12260 | 12260 | 12250 | 4000 |
| 373 | 20230706 | 131000 | 1674807900 | 12250 | 12250 | 12260 | 12250 | 800 |
| 374 | 20230706 | 130900 | 1665006440 | 12250 | 12250 | 12250 | 12250 | 843 |
| 375 | 20230706 | 130800 | 1654679690 | 12250 | 12300 | 12300 | 12250 | 345 |
| 376 | 20230706 | 130700 | 1650449620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 377 | 20230706 | 130600 | 1650449620 | 12300 | 12290 | 12300 | 12260 | 754 |
| 378 | 20230706 | 130500 | 1641196650 | 12300 | 12310 | 12310 | 12290 | 2298 |
| 379 | 20230706 | 130400 | 1612932040 | 12340 | 12350 | 12350 | 12310 | 2229 |
| 380 | 20230706 | 130300 | 1585464490 | 12350 | 12360 | 12360 | 12350 | 1245 |
| 381 | 20230706 | 130200 | 1570088690 | 12350 | 12360 | 12360 | 12350 | 708 |
| 382 | 20230706 | 130100 | 1561343810 | 12360 | 12360 | 12360 | 12360 | 90 |
| 383 | 20230706 | 130000 | 1560231410 | 12350 | 12350 | 12350 | 12350 | 591 |
| 384 | 20230706 | 125900 | 1552932560 | 12350 | 12360 | 12360 | 12350 | 105 |
| 385 | 20230706 | 125800 | 1551635760 | 12360 | 12360 | 12360 | 12360 | 505 |
| 386 | 20230706 | 125700 | 1545393960 | 12360 | 12360 | 12360 | 12360 | 451 |
| 387 | 20230706 | 125600 | 1539819600 | 12360 | 12360 | 12360 | 12360 | 800 |
| 388 | 20230706 | 125500 | 1529931600 | 12380 | 12370 | 12380 | 12370 | 42 |
| 389 | 20230706 | 125400 | 1529411760 | 12380 | 12370 | 12380 | 12370 | 330 |
| 390 | 20230706 | 125300 | 1525329640 | 12370 | 12370 | 12370 | 12370 | 10 |
| 391 | 20230706 | 125200 | 1525205940 | 12370 | 12360 | 12370 | 12360 | 23 |
| 392 | 20230706 | 125100 | 1524921630 | 12360 | 12360 | 12360 | 12360 | 10 |
| 393 | 20230706 | 125000 | 1524798030 | 12350 | 12360 | 12360 | 12350 | 1075 |
| 394 | 20230706 | 124900 | 1511520470 | 12350 | 12350 | 12350 | 12350 | 0 |
| 395 | 20230706 | 124800 | 1511520470 | 12350 | 12410 | 12410 | 12350 | 30 |
| 396 | 20230706 | 124700 | 1511149370 | 12410 | 12350 | 12410 | 12350 | 564 |
| 397 | 20230706 | 124600 | 1504183850 | 12350 | 12410 | 12410 | 12350 | 2656 |
| 398 | 20230706 | 124500 | 1471330010 | 12400 | 12400 | 12400 | 12400 | 470 |
| 399 | 20230706 | 124400 | 1465502010 | 12400 | 12380 | 12400 | 12380 | 2 |
| 400 | 20230706 | 124300 | 1465477230 | 12390 | 12390 | 12390 | 12390 | 0 |
| 401 | 20230706 | 124200 | 1465477230 | 12390 | 12390 | 12390 | 12390 | 307 |
| 402 | 20230706 | 124100 | 1461673500 | 12400 | 12400 | 12400 | 12400 | 0 |
| 403 | 20230706 | 124000 | 1461673500 | 12400 | 12400 | 12400 | 12400 | 171 |
| 404 | 20230706 | 123900 | 1459553100 | 12400 | 12410 | 12410 | 12400 | 237 |
| 405 | 20230706 | 123800 | 1456614150 | 12410 | 12410 | 12410 | 12410 | 9 |
| 406 | 20230706 | 123700 | 1456502460 | 12420 | 12420 | 12420 | 12420 | 10 |
| 407 | 20230706 | 123600 | 1456378260 | 12420 | 12420 | 12420 | 12420 | 1 |
| 408 | 20230706 | 123500 | 1456365840 | 12420 | 12420 | 12420 | 12420 | 0 |
| 409 | 20230706 | 123400 | 1456365840 | 12420 | 12420 | 12420 | 12420 | 0 |
| 410 | 20230706 | 123300 | 1456365840 | 12420 | 12420 | 12420 | 12420 | 128 |
| 411 | 20230706 | 123200 | 1454776080 | 12440 | 12440 | 12440 | 12440 | 9 |
| 412 | 20230706 | 123100 | 1454664120 | 12440 | 12390 | 12440 | 12380 | 2015 |
| 413 | 20230706 | 123000 | 1429653100 | 12390 | 12400 | 12400 | 12390 | 980 |
| 414 | 20230706 | 122900 | 1417510800 | 12400 | 12410 | 12410 | 12400 | 804 |
| 415 | 20230706 | 122800 | 1407535430 | 12400 | 12410 | 12410 | 12400 | 2808 |
| 416 | 20230706 | 122700 | 1372705180 | 12420 | 12430 | 12430 | 12420 | 4450 |
| 417 | 20230706 | 122600 | 1317396230 | 12430 | 12430 | 12430 | 12430 | 80 |
| 418 | 20230706 | 122500 | 1316401830 | 12440 | 12440 | 12440 | 12440 | 248 |
| 419 | 20230706 | 122400 | 1313316710 | 12440 | 12440 | 12440 | 12440 | 0 |
| 420 | 20230706 | 122300 | 1313316710 | 12440 | 12440 | 12440 | 12440 | 75 |
| 421 | 20230706 | 122200 | 1312383710 | 12440 | 12440 | 12440 | 12430 | 506 |
| 422 | 20230706 | 122100 | 1306089130 | 12440 | 12430 | 12440 | 12430 | 15 |
| 423 | 20230706 | 122000 | 1305902580 | 12430 | 12430 | 12430 | 12430 | 272 |
| 424 | 20230706 | 121900 | 1302521620 | 12430 | 12430 | 12430 | 12430 | 100 |
| 425 | 20230706 | 121800 | 1301278620 | 12430 | 12430 | 12430 | 12430 | 171 |
| 426 | 20230706 | 121700 | 1299153090 | 12430 | 12430 | 12430 | 12430 | 29 |
| 427 | 20230706 | 121600 | 1298792620 | 12430 | 12430 | 12430 | 12430 | 200 |
| 428 | 20230706 | 121500 | 1296306620 | 12440 | 12440 | 12440 | 12440 | 10 |
| 429 | 20230706 | 121400 | 1296182220 | 12440 | 12440 | 12440 | 12440 | 0 |
| 430 | 20230706 | 121300 | 1296182220 | 12440 | 12440 | 12440 | 12440 | 89 |
| 431 | 20230706 | 121200 | 1295075060 | 12440 | 12440 | 12440 | 12440 | 153 |
| 432 | 20230706 | 121100 | 1293171740 | 12430 | 12430 | 12430 | 12430 | 939 |
| 433 | 20230706 | 121000 | 1281499970 | 12430 | 12430 | 12430 | 12430 | 1 |
| 434 | 20230706 | 120900 | 1281487540 | 12420 | 12430 | 12430 | 12420 | 194 |
| 435 | 20230706 | 120800 | 1279076460 | 12420 | 12420 | 12420 | 12420 | 30 |
| 436 | 20230706 | 120700 | 1278703860 | 12420 | 12420 | 12420 | 12420 | 179 |
| 437 | 20230706 | 120600 | 1276480680 | 12420 | 12420 | 12420 | 12420 | 3 |
| 438 | 20230706 | 120500 | 1276443420 | 12420 | 12420 | 12420 | 12420 | 1 |
| 439 | 20230706 | 120400 | 1276431000 | 12420 | 12410 | 12420 | 12410 | 115 |
| 440 | 20230706 | 120300 | 1275002850 | 12410 | 12410 | 12410 | 12410 | 230 |
| 441 | 20230706 | 120200 | 1272148550 | 12410 | 12410 | 12410 | 12410 | 1 |
| 442 | 20230706 | 120100 | 1272136140 | 12410 | 12410 | 12410 | 12410 | 20 |
| 443 | 20230706 | 120000 | 1271887940 | 12410 | 12410 | 12410 | 12400 | 824 |
| 444 | 20230706 | 115900 | 1261669070 | 12410 | 12410 | 12410 | 12410 | 576 |
| 445 | 20230706 | 115800 | 1254520910 | 12410 | 12420 | 12420 | 12410 | 140 |
| 446 | 20230706 | 115700 | 1252782470 | 12410 | 12410 | 12410 | 12410 | 0 |
| 447 | 20230706 | 115600 | 1252782470 | 12410 | 12410 | 12410 | 12410 | 0 |
| 448 | 20230706 | 115500 | 1252782470 | 12410 | 12440 | 12440 | 12410 | 6220 |
| 449 | 20230706 | 115400 | 1175574560 | 12440 | 12440 | 12440 | 12440 | 112 |
| 450 | 20230706 | 115300 | 1174181280 | 12440 | 12440 | 12440 | 12440 | 0 |
| 451 | 20230706 | 115200 | 1174181280 | 12440 | 12440 | 12440 | 12440 | 0 |
| 452 | 20230706 | 115100 | 1174181280 | 12440 | 12440 | 12440 | 12440 | 50 |
| 453 | 20230706 | 115000 | 1173559280 | 12430 | 12430 | 12430 | 12430 | 107 |
| 454 | 20230706 | 114900 | 1172229270 | 12430 | 12430 | 12430 | 12430 | 3 |
| 455 | 20230706 | 114800 | 1172191980 | 12420 | 12430 | 12430 | 12420 | 855 |
| 456 | 20230706 | 114700 | 1161572780 | 12430 | 12430 | 12440 | 12430 | 81 |
| 457 | 20230706 | 114600 | 1160565940 | 12430 | 12430 | 12430 | 12430 | 50 |
| 458 | 20230706 | 114500 | 1159944440 | 12420 | 12430 | 12430 | 12420 | 71 |
| 459 | 20230706 | 114400 | 1159062220 | 12430 | 12430 | 12430 | 12430 | 209 |
| 460 | 20230706 | 114300 | 1156464350 | 12430 | 12430 | 12430 | 12430 | 118 |
| 461 | 20230706 | 114200 | 1154997610 | 12430 | 12430 | 12430 | 12430 | 135 |
| 462 | 20230706 | 114100 | 1153319560 | 12430 | 12430 | 12430 | 12430 | 47 |
| 463 | 20230706 | 114000 | 1152735350 | 12430 | 12440 | 12440 | 12430 | 29 |
| 464 | 20230706 | 113900 | 1152374630 | 12440 | 12420 | 12440 | 12420 | 685 |
| 465 | 20230706 | 113800 | 1143866910 | 12420 | 12430 | 12430 | 12420 | 322 |
| 466 | 20230706 | 113700 | 1139865620 | 12430 | 12440 | 12440 | 12430 | 133 |
| 467 | 20230706 | 113600 | 1138211760 | 12440 | 12440 | 12440 | 12440 | 828 |
| 468 | 20230706 | 113500 | 1127911440 | 12440 | 12430 | 12440 | 12430 | 161 |
| 469 | 20230706 | 113400 | 1125910100 | 12440 | 12440 | 12440 | 12440 | 10 |
| 470 | 20230706 | 113300 | 1125785700 | 12440 | 12430 | 12450 | 12430 | 242 |
| 471 | 20230706 | 113200 | 1122774720 | 12450 | 12450 | 12450 | 12440 | 159 |
| 472 | 20230706 | 113100 | 1120795620 | 12450 | 12450 | 12450 | 12450 | 13 |
| 473 | 20230706 | 113000 | 1120633770 | 12450 | 12450 | 12450 | 12450 | 1 |
| 474 | 20230706 | 112900 | 1120621320 | 12430 | 12430 | 12450 | 12430 | 314 |
| 475 | 20230706 | 112800 | 1116717900 | 12420 | 12420 | 12420 | 12420 | 828 |
| 476 | 20230706 | 112700 | 1106434140 | 12420 | 12420 | 12420 | 12420 | 59 |
| 477 | 20230706 | 112600 | 1105701360 | 12420 | 12440 | 12440 | 12420 | 2690 |
| 478 | 20230706 | 112500 | 1072276640 | 12440 | 12440 | 12440 | 12440 | 180 |
| 479 | 20230706 | 112400 | 1070037440 | 12450 | 12430 | 12450 | 12430 | 178 |
| 480 | 20230706 | 112300 | 1067822340 | 12430 | 12450 | 12450 | 12430 | 583 |
| 481 | 20230706 | 112200 | 1060573580 | 12440 | 12440 | 12440 | 12440 | 0 |
| 482 | 20230706 | 112100 | 1060573580 | 12440 | 12440 | 12440 | 12440 | 563 |
| 483 | 20230706 | 112000 | 1053569860 | 12440 | 12450 | 12450 | 12440 | 244 |
| 484 | 20230706 | 111900 | 1050533110 | 12450 | 12450 | 12450 | 12450 | 0 |
| 485 | 20230706 | 111800 | 1050533110 | 12450 | 12470 | 12470 | 12450 | 597 |
| 486 | 20230706 | 111700 | 1043094460 | 12470 | 12470 | 12470 | 12470 | 0 |
| 487 | 20230706 | 111600 | 1043094460 | 12470 | 12470 | 12470 | 12470 | 60 |
| 488 | 20230706 | 111500 | 1042346260 | 12460 | 12450 | 12460 | 12450 | 135 |
| 489 | 20230706 | 111400 | 1040665160 | 12450 | 12450 | 12450 | 12450 | 100 |
| 490 | 20230706 | 111300 | 1039420160 | 12440 | 12450 | 12470 | 12440 | 293 |
| 491 | 20230706 | 111200 | 1035770510 | 12450 | 12470 | 12470 | 12450 | 198 |
| 492 | 20230706 | 111100 | 1033304690 | 12480 | 12480 | 12480 | 12480 | 104 |
| 493 | 20230706 | 111000 | 1032006770 | 12490 | 12500 | 12500 | 12490 | 7 |
| 494 | 20230706 | 110900 | 1031919300 | 12450 | 12450 | 12450 | 12450 | 25 |
| 495 | 20230706 | 110800 | 1031608050 | 12460 | 12460 | 12460 | 12460 | 112 |
| 496 | 20230706 | 110700 | 1030212530 | 12500 | 12500 | 12500 | 12500 | 5 |
| 497 | 20230706 | 110600 | 1030150030 | 12500 | 12470 | 12500 | 12470 | 6024 |
| 498 | 20230706 | 110500 | 954854200 | 12470 | 12450 | 12470 | 12450 | 954 |
| 499 | 20230706 | 110400 | 942976880 | 12430 | 12440 | 12440 | 12430 | 1062 |
| 500 | 20230706 | 110300 | 929773540 | 12440 | 12470 | 12470 | 12440 | 4296 |
| 501 | 20230706 | 110200 | 876272660 | 12470 | 12470 | 12470 | 12470 | 71 |
| 502 | 20230706 | 110100 | 875387290 | 12470 | 12470 | 12480 | 12470 | 1290 |
| 503 | 20230706 | 110000 | 859300970 | 12470 | 12480 | 12480 | 12470 | 19 |
| 504 | 20230706 | 105900 | 859063870 | 12480 | 12480 | 12480 | 12480 | 298 |
| 505 | 20230706 | 105800 | 855344830 | 12480 | 12490 | 12490 | 12480 | 151 |
| 506 | 20230706 | 105700 | 853459990 | 12490 | 12490 | 12490 | 12490 | 50 |
| 507 | 20230706 | 105600 | 852835490 | 12490 | 12490 | 12490 | 12490 | 25 |
| 508 | 20230706 | 105500 | 852523240 | 12490 | 12490 | 12490 | 12490 | 10 |
| 509 | 20230706 | 105400 | 852398340 | 12490 | 12490 | 12490 | 12490 | 723 |
| 510 | 20230706 | 105300 | 843368070 | 12500 | 12500 | 12500 | 12500 | 0 |
| 511 | 20230706 | 105200 | 843368070 | 12500 | 12500 | 12500 | 12500 | 1 |
| 512 | 20230706 | 105100 | 843355570 | 12490 | 12490 | 12490 | 12490 | 1344 |
| 513 | 20230706 | 105000 | 826569010 | 12500 | 12510 | 12510 | 12500 | 1259 |
| 514 | 20230706 | 104900 | 810830920 | 12510 | 12500 | 12510 | 12500 | 656 |
| 515 | 20230706 | 104800 | 802625920 | 12500 | 12500 | 12500 | 12500 | 8 |
| 516 | 20230706 | 104700 | 802525920 | 12510 | 12520 | 12530 | 12510 | 171 |
| 517 | 20230706 | 104600 | 800386670 | 12510 | 12510 | 12510 | 12510 | 54 |
| 518 | 20230706 | 104500 | 799711130 | 12500 | 12510 | 12510 | 12500 | 1010 |
| 519 | 20230706 | 104400 | 787085980 | 12500 | 12500 | 12500 | 12500 | 450 |
| 520 | 20230706 | 104300 | 781460980 | 12500 | 12510 | 12510 | 12500 | 2502 |
| 521 | 20230706 | 104200 | 750165960 | 12510 | 12510 | 12510 | 12510 | 638 |
| 522 | 20230706 | 104100 | 742184580 | 12510 | 12510 | 12510 | 12510 | 100 |
| 523 | 20230706 | 104000 | 740933580 | 12510 | 12520 | 12520 | 12510 | 840 |
| 524 | 20230706 | 103900 | 730421480 | 12520 | 12520 | 12520 | 12520 | 40 |
| 525 | 20230706 | 103800 | 729920680 | 12520 | 12520 | 12520 | 12520 | 306 |
| 526 | 20230706 | 103700 | 726089560 | 12510 | 12530 | 12530 | 12510 | 728 |
| 527 | 20230706 | 103600 | 716976980 | 12520 | 12520 | 12520 | 12520 | 0 |
| 528 | 20230706 | 103500 | 716976980 | 12520 | 12530 | 12530 | 12520 | 347 |
| 529 | 20230706 | 103400 | 712632530 | 12530 | 12530 | 12530 | 12530 | 10 |
| 530 | 20230706 | 103300 | 712507230 | 12530 | 12530 | 12530 | 12530 | 0 |
| 531 | 20230706 | 103200 | 712507230 | 12530 | 12530 | 12530 | 12530 | 0 |
| 532 | 20230706 | 103100 | 712507230 | 12530 | 12530 | 12530 | 12530 | 0 |
| 533 | 20230706 | 103000 | 712507230 | 12530 | 12530 | 12530 | 12530 | 0 |
| 534 | 20230706 | 102900 | 712507230 | 12530 | 12530 | 12530 | 12530 | 0 |
| 535 | 20230706 | 102800 | 712507230 | 12530 | 12530 | 12530 | 12530 | 13 |
| 536 | 20230706 | 102700 | 712344340 | 12530 | 12530 | 12530 | 12530 | 10 |
| 537 | 20230706 | 102600 | 712219040 | 12530 | 12530 | 12530 | 12530 | 0 |
| 538 | 20230706 | 102500 | 712219040 | 12530 | 12550 | 12550 | 12530 | 106 |
| 539 | 20230706 | 102400 | 710890680 | 12550 | 12550 | 12550 | 12550 | 3 |
| 540 | 20230706 | 102300 | 710853030 | 12560 | 12560 | 12560 | 12560 | 1 |
| 541 | 20230706 | 102200 | 710840470 | 12560 | 12560 | 12560 | 12560 | 0 |
| 542 | 20230706 | 102100 | 710840470 | 12560 | 12560 | 12560 | 12560 | 2 |
| 543 | 20230706 | 102000 | 710815350 | 12520 | 12530 | 12530 | 12520 | 930 |
| 544 | 20230706 | 101900 | 699167640 | 12520 | 12520 | 12520 | 12520 | 0 |
| 545 | 20230706 | 101800 | 699167640 | 12520 | 12520 | 12520 | 12520 | 0 |
| 546 | 20230706 | 101700 | 699167640 | 12520 | 12520 | 12520 | 12520 | 0 |
| 547 | 20230706 | 101600 | 699167640 | 12520 | 12520 | 12520 | 12520 | 88 |
| 548 | 20230706 | 101500 | 698065880 | 12520 | 12520 | 12520 | 12520 | 13 |
| 549 | 20230706 | 101400 | 697903120 | 12520 | 12520 | 12520 | 12520 | 64 |
| 550 | 20230706 | 101300 | 697101840 | 12510 | 12510 | 12510 | 12510 | 339 |
| 551 | 20230706 | 101200 | 692860950 | 12510 | 12510 | 12510 | 12510 | 636 |
| 552 | 20230706 | 101100 | 684904590 | 12510 | 12510 | 12510 | 12510 | 0 |
| 553 | 20230706 | 101000 | 684904590 | 12510 | 12520 | 12580 | 12510 | 160 |
| 554 | 20230706 | 100900 | 682895510 | 12510 | 12510 | 12510 | 12510 | 0 |
| 555 | 20230706 | 100800 | 682895510 | 12510 | 12520 | 12520 | 12510 | 1089 |
| 556 | 20230706 | 100700 | 669261460 | 12520 | 12520 | 12520 | 12520 | 20 |
| 557 | 20230706 | 100600 | 669011060 | 12520 | 12520 | 12520 | 12520 | 94 |
| 558 | 20230706 | 100500 | 667834180 | 12520 | 12530 | 12530 | 12520 | 906 |
| 559 | 20230706 | 100400 | 656490310 | 12530 | 12530 | 12530 | 12530 | 150 |
| 560 | 20230706 | 100300 | 654610810 | 12530 | 12530 | 12530 | 12530 | 145 |
| 561 | 20230706 | 100200 | 652793960 | 12530 | 12540 | 12540 | 12530 | 179 |
| 562 | 20230706 | 100100 | 650550190 | 12540 | 12540 | 12540 | 12540 | 70 |
| 563 | 20230706 | 100000 | 649672390 | 12540 | 12550 | 12550 | 12540 | 1630 |
| 564 | 20230706 | 095900 | 629231390 | 12540 | 12540 | 12540 | 12540 | 0 |
| 565 | 20230706 | 095800 | 629231390 | 12540 | 12540 | 12540 | 12540 | 0 |
| 566 | 20230706 | 095700 | 629231390 | 12540 | 12540 | 12540 | 12540 | 40 |
| 567 | 20230706 | 095600 | 628729790 | 12540 | 12600 | 12600 | 12540 | 249 |
| 568 | 20230706 | 095500 | 625607270 | 12540 | 12600 | 12600 | 12540 | 97 |
| 569 | 20230706 | 095400 | 624389200 | 12600 | 12590 | 12600 | 12590 | 10 |
| 570 | 20230706 | 095300 | 624263280 | 12550 | 12550 | 12550 | 12550 | 792 |
| 571 | 20230706 | 095200 | 614323680 | 12590 | 12600 | 12600 | 12590 | 97 |
| 572 | 20230706 | 095100 | 613101950 | 12590 | 12600 | 12600 | 12590 | 72 |
| 573 | 20230706 | 095000 | 612195250 | 12600 | 12600 | 12600 | 12600 | 15 |
| 574 | 20230706 | 094900 | 612006250 | 12600 | 12600 | 12600 | 12600 | 10 |
| 575 | 20230706 | 094800 | 611880250 | 12550 | 12550 | 12550 | 12550 | 100 |
| 576 | 20230706 | 094700 | 610625250 | 12550 | 12550 | 12550 | 12550 | 0 |
| 577 | 20230706 | 094600 | 610625250 | 12550 | 12540 | 12550 | 12540 | 416 |
| 578 | 20230706 | 094500 | 605404840 | 12520 | 12540 | 12540 | 12520 | 178 |
| 579 | 20230706 | 094400 | 603173320 | 12550 | 12550 | 12550 | 12550 | 1224 |
| 580 | 20230706 | 094300 | 587812120 | 12550 | 12550 | 12550 | 12550 | 28 |
| 581 | 20230706 | 094200 | 587460720 | 12550 | 12610 | 12610 | 12550 | 1525 |
| 582 | 20230706 | 094100 | 568320710 | 12550 | 12560 | 12560 | 12550 | 120 |
| 583 | 20230706 | 094000 | 566814390 | 12560 | 12560 | 12560 | 12560 | 81 |
| 584 | 20230706 | 093900 | 565797030 | 12550 | 12610 | 12610 | 12550 | 510 |
| 585 | 20230706 | 093800 | 559395030 | 12560 | 12630 | 12630 | 12560 | 232 |
| 586 | 20230706 | 093700 | 556471880 | 12630 | 12620 | 12630 | 12620 | 50 |
| 587 | 20230706 | 093600 | 555840500 | 12630 | 12590 | 12630 | 12590 | 2214 |
| 588 | 20230706 | 093500 | 527922730 | 12590 | 12590 | 12600 | 12590 | 939 |
| 589 | 20230706 | 093400 | 516098160 | 12590 | 12590 | 12590 | 12540 | 102 |
| 590 | 20230706 | 093300 | 514814380 | 12590 | 12590 | 12590 | 12590 | 323 |
| 591 | 20230706 | 093200 | 510747810 | 12590 | 12590 | 12590 | 12590 | 1 |
| 592 | 20230706 | 093100 | 510735220 | 12600 | 12600 | 12600 | 12510 | 307 |
| 593 | 20230706 | 093000 | 506894020 | 12550 | 12560 | 12570 | 12500 | 1378 |
| 594 | 20230706 | 092900 | 489615330 | 12560 | 12490 | 12570 | 12490 | 1523 |
| 595 | 20230706 | 092800 | 470512150 | 12490 | 12500 | 12500 | 12490 | 5269 |
| 596 | 20230706 | 092700 | 404698040 | 12500 | 12510 | 12510 | 12490 | 989 |
| 597 | 20230706 | 092600 | 392339560 | 12510 | 12510 | 12510 | 12500 | 250 |
| 598 | 20230706 | 092500 | 389212160 | 12510 | 12530 | 12530 | 12510 | 516 |
| 599 | 20230706 | 092400 | 382750980 | 12500 | 12490 | 12500 | 12490 | 555 |
| 600 | 20230706 | 092300 | 375818990 | 12500 | 12510 | 12510 | 12500 | 987 |
| 601 | 20230706 | 092200 | 363481410 | 12500 | 12500 | 12540 | 12500 | 966 |
| 602 | 20230706 | 092100 | 351402450 | 12550 | 12550 | 12550 | 12550 | 233 |
| 603 | 20230706 | 092000 | 348478300 | 12550 | 12550 | 12560 | 12540 | 493 |
| 604 | 20230706 | 091900 | 342291340 | 12560 | 12560 | 12560 | 12560 | 20 |
| 605 | 20230706 | 091800 | 342040140 | 12560 | 12550 | 12560 | 12550 | 205 |
| 606 | 20230706 | 091700 | 339465790 | 12550 | 12510 | 12550 | 12500 | 285 |
| 607 | 20230706 | 091600 | 335900850 | 12510 | 12510 | 12510 | 12490 | 1079 |
| 608 | 20230706 | 091500 | 322412430 | 12570 | 12570 | 12570 | 12570 | 183 |
| 609 | 20230706 | 091400 | 320112120 | 12500 | 12500 | 12500 | 12500 | 0 |
| 610 | 20230706 | 091300 | 320112120 | 12500 | 12570 | 12570 | 12500 | 6739 |
| 611 | 20230706 | 091200 | 235810500 | 12570 | 12570 | 12570 | 12530 | 250 |
| 612 | 20230706 | 091100 | 232675230 | 12570 | 12530 | 12650 | 12530 | 758 |
| 613 | 20230706 | 091000 | 223127370 | 12560 | 12550 | 12560 | 12520 | 1768 |
| 614 | 20230706 | 090900 | 200961150 | 12540 | 12550 | 12580 | 12540 | 854 |
| 615 | 20230706 | 090800 | 190248560 | 12540 | 12550 | 12550 | 12540 | 5884 |
| 616 | 20230706 | 090700 | 116424300 | 12550 | 12570 | 12600 | 12550 | 2769 |
| 617 | 20230706 | 090600 | 81652110 | 12570 | 12610 | 12650 | 12570 | 989 |
| 618 | 20230706 | 090500 | 69201130 | 12650 | 12650 | 12650 | 12650 | 206 |
| 619 | 20230706 | 090400 | 66595230 | 12650 | 12640 | 12650 | 12640 | 329 |
| 620 | 20230706 | 090300 | 62434170 | 12600 | 12600 | 12600 | 12570 | 159 |
| 621 | 20230706 | 090200 | 60432050 | 12600 | 12680 | 12680 | 12570 | 3361 |
| 622 | 20230706 | 090100 | 17945000 | 12680 | 12700 | 12740 | 12680 | 1012 |
| 623 | 20230706 | 090000 | 5076150 | 12700 | 12690 | 12700 | 12690 | 390 |