33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 3 | 20230706 | 192900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 4 | 20230706 | 192800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 5 | 20230706 | 192700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 6 | 20230706 | 192600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 7 | 20230706 | 192500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 8 | 20230706 | 192400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 9 | 20230706 | 192300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 10 | 20230706 | 192200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 11 | 20230706 | 192100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 12 | 20230706 | 192000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 13 | 20230706 | 191900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 14 | 20230706 | 191800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 15 | 20230706 | 191700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 16 | 20230706 | 191600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 17 | 20230706 | 191500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 18 | 20230706 | 191400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 19 | 20230706 | 191300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 20 | 20230706 | 191200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 21 | 20230706 | 191100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 22 | 20230706 | 191000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 23 | 20230706 | 190900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 24 | 20230706 | 190800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 25 | 20230706 | 190700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 26 | 20230706 | 190600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 27 | 20230706 | 190500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 28 | 20230706 | 190400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 29 | 20230706 | 190300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 30 | 20230706 | 190200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 31 | 20230706 | 190100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 32 | 20230706 | 190000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 33 | 20230706 | 185900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 34 | 20230706 | 185800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 35 | 20230706 | 185700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 36 | 20230706 | 185600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 37 | 20230706 | 185500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 38 | 20230706 | 185400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 39 | 20230706 | 185300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 40 | 20230706 | 185200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 41 | 20230706 | 185100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 42 | 20230706 | 185000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 43 | 20230706 | 184900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 44 | 20230706 | 184800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 45 | 20230706 | 184700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 46 | 20230706 | 184600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 47 | 20230706 | 184500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 48 | 20230706 | 184400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 49 | 20230706 | 184300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 50 | 20230706 | 184200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 51 | 20230706 | 184100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 52 | 20230706 | 184000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 53 | 20230706 | 183900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 54 | 20230706 | 183800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 55 | 20230706 | 183700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 56 | 20230706 | 183600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 57 | 20230706 | 183500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 58 | 20230706 | 183400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 59 | 20230706 | 183300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 60 | 20230706 | 183200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 61 | 20230706 | 183100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 62 | 20230706 | 183000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 63 | 20230706 | 182900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 64 | 20230706 | 182800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 65 | 20230706 | 182700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 66 | 20230706 | 182600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 67 | 20230706 | 182500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 68 | 20230706 | 182400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 69 | 20230706 | 182300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 70 | 20230706 | 182200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 71 | 20230706 | 182100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 72 | 20230706 | 182000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 73 | 20230706 | 181900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 74 | 20230706 | 181800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 75 | 20230706 | 181700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 76 | 20230706 | 181600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 77 | 20230706 | 181500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 78 | 20230706 | 181400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 79 | 20230706 | 181300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 80 | 20230706 | 181200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 81 | 20230706 | 181100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 82 | 20230706 | 181000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 83 | 20230706 | 180900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 84 | 20230706 | 180800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 85 | 20230706 | 180700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 86 | 20230706 | 180600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 87 | 20230706 | 180500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 88 | 20230706 | 180400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 89 | 20230706 | 180300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 90 | 20230706 | 180200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 91 | 20230706 | 180100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 92 | 20230706 | 180000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 93 | 20230706 | 175900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 94 | 20230706 | 175800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 95 | 20230706 | 175700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 96 | 20230706 | 175600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 97 | 20230706 | 175500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 98 | 20230706 | 175400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 99 | 20230706 | 175300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 100 | 20230706 | 175200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 101 | 20230706 | 175100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 102 | 20230706 | 175000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 103 | 20230706 | 174900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 104 | 20230706 | 174800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 105 | 20230706 | 174700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 106 | 20230706 | 174600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 107 | 20230706 | 174500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 108 | 20230706 | 174400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 109 | 20230706 | 174300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 110 | 20230706 | 174200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 111 | 20230706 | 174100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 112 | 20230706 | 174000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 113 | 20230706 | 173900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 114 | 20230706 | 173800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 115 | 20230706 | 173700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 116 | 20230706 | 173600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 117 | 20230706 | 173500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 118 | 20230706 | 173400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 119 | 20230706 | 173300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 120 | 20230706 | 173200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 121 | 20230706 | 173100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 122 | 20230706 | 173000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 123 | 20230706 | 172900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 124 | 20230706 | 172800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 125 | 20230706 | 172700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 126 | 20230706 | 172600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 127 | 20230706 | 172500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 128 | 20230706 | 172400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 129 | 20230706 | 172300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 130 | 20230706 | 172200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 131 | 20230706 | 172100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 132 | 20230706 | 172000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 133 | 20230706 | 171900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 134 | 20230706 | 171800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 135 | 20230706 | 171700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 136 | 20230706 | 171600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 137 | 20230706 | 171500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 138 | 20230706 | 171400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 139 | 20230706 | 171300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 140 | 20230706 | 171200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 141 | 20230706 | 171100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 142 | 20230706 | 171000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 143 | 20230706 | 170900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 144 | 20230706 | 170800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 145 | 20230706 | 170700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 146 | 20230706 | 170600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 147 | 20230706 | 170500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 148 | 20230706 | 170400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 149 | 20230706 | 170300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 150 | 20230706 | 170200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 151 | 20230706 | 170100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 152 | 20230706 | 170000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 153 | 20230706 | 165900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 154 | 20230706 | 165800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 155 | 20230706 | 165700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 156 | 20230706 | 165600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 157 | 20230706 | 165500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 158 | 20230706 | 165400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 159 | 20230706 | 165300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 160 | 20230706 | 165200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 161 | 20230706 | 165100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 162 | 20230706 | 165000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 163 | 20230706 | 164900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 164 | 20230706 | 164800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 165 | 20230706 | 164700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 166 | 20230706 | 164600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 167 | 20230706 | 164500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 168 | 20230706 | 164400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 169 | 20230706 | 164300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 170 | 20230706 | 164200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 171 | 20230706 | 164100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 172 | 20230706 | 164000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 173 | 20230706 | 163900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 174 | 20230706 | 163800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 175 | 20230706 | 163700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 176 | 20230706 | 163600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 177 | 20230706 | 163500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 178 | 20230706 | 163400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 179 | 20230706 | 163300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 180 | 20230706 | 163200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 181 | 20230706 | 163100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 182 | 20230706 | 163000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 183 | 20230706 | 162900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 184 | 20230706 | 162800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 185 | 20230706 | 162700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 186 | 20230706 | 162600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 187 | 20230706 | 162500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 188 | 20230706 | 162400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 189 | 20230706 | 162300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 190 | 20230706 | 162200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 191 | 20230706 | 162100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 192 | 20230706 | 162000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 193 | 20230706 | 161900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 194 | 20230706 | 161800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 195 | 20230706 | 161700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 196 | 20230706 | 161600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 197 | 20230706 | 161500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 198 | 20230706 | 161400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 199 | 20230706 | 161300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 200 | 20230706 | 161200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 201 | 20230706 | 161100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 202 | 20230706 | 161000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 203 | 20230706 | 160900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 204 | 20230706 | 160800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 205 | 20230706 | 160700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 206 | 20230706 | 160600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 207 | 20230706 | 160500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 208 | 20230706 | 160400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 209 | 20230706 | 160300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 210 | 20230706 | 160200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 211 | 20230706 | 160100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 212 | 20230706 | 160000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 2785 |
| 213 | 20230706 | 155900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 214 | 20230706 | 155800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 215 | 20230706 | 155700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 216 | 20230706 | 155600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 217 | 20230706 | 155500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 218 | 20230706 | 155400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 219 | 20230706 | 155300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 220 | 20230706 | 155200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 221 | 20230706 | 155100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 222 | 20230706 | 155000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 223 | 20230706 | 154900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 224 | 20230706 | 154800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 225 | 20230706 | 154700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 226 | 20230706 | 154600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 227 | 20230706 | 154500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 228 | 20230706 | 154400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 229 | 20230706 | 154300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 230 | 20230706 | 154200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 231 | 20230706 | 154100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 232 | 20230706 | 154000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 233 | 20230706 | 153900 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 234 | 20230706 | 153800 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 235 | 20230706 | 153700 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 236 | 20230706 | 153600 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 237 | 20230706 | 153500 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 238 | 20230706 | 153400 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 239 | 20230706 | 153300 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 240 | 20230706 | 153200 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 241 | 20230706 | 153100 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 242 | 20230706 | 153000 | 1614073580 | 13100 | 13100 | 13100 | 13100 | 5570 |
| 243 | 20230706 | 152900 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 244 | 20230706 | 152800 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 245 | 20230706 | 152700 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 246 | 20230706 | 152600 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 247 | 20230706 | 152500 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 248 | 20230706 | 152400 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 249 | 20230706 | 152300 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 250 | 20230706 | 152200 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 251 | 20230706 | 152100 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 252 | 20230706 | 152000 | 1577590080 | 13170 | 13170 | 13170 | 13170 | 0 |
| 253 | 20230706 | 151900 | 1577590080 | 13170 | 13120 | 13170 | 13120 | 116 |
| 254 | 20230706 | 151800 | 1576067070 | 13130 | 13130 | 13130 | 13130 | 51 |
| 255 | 20230706 | 151700 | 1575397440 | 13130 | 13100 | 13130 | 13100 | 62 |
| 256 | 20230706 | 151600 | 1574583980 | 13080 | 13080 | 13100 | 13080 | 8953 |
| 257 | 20230706 | 151500 | 1457478440 | 13080 | 13090 | 13090 | 13080 | 368 |
| 258 | 20230706 | 151400 | 1452664630 | 13090 | 13090 | 13090 | 13090 | 90 |
| 259 | 20230706 | 151300 | 1451486530 | 13090 | 13090 | 13090 | 13070 | 1603 |
| 260 | 20230706 | 151200 | 1430503400 | 13090 | 13080 | 13090 | 13070 | 4162 |
| 261 | 20230706 | 151100 | 1376069380 | 13090 | 13110 | 13110 | 13090 | 1698 |
| 262 | 20230706 | 151000 | 1353817160 | 13110 | 13110 | 13120 | 13100 | 1760 |
| 263 | 20230706 | 150900 | 1330752070 | 13120 | 13130 | 13130 | 13120 | 116 |
| 264 | 20230706 | 150800 | 1329230130 | 13130 | 13140 | 13140 | 13110 | 378 |
| 265 | 20230706 | 150700 | 1324264760 | 13140 | 13120 | 13140 | 13110 | 1815 |
| 266 | 20230706 | 150600 | 1300449190 | 13120 | 13130 | 13140 | 13120 | 2060 |
| 267 | 20230706 | 150500 | 1273415330 | 13140 | 13150 | 13150 | 13130 | 2310 |
| 268 | 20230706 | 150400 | 1243059730 | 13160 | 13160 | 13160 | 13160 | 22 |
| 269 | 20230706 | 150300 | 1242770210 | 13160 | 13160 | 13160 | 13160 | 9 |
| 270 | 20230706 | 150200 | 1242651770 | 13150 | 13170 | 13170 | 13150 | 47 |
| 271 | 20230706 | 150100 | 1242033140 | 13170 | 13160 | 13170 | 13160 | 24 |
| 272 | 20230706 | 150000 | 1241717290 | 13150 | 13160 | 13160 | 13150 | 122 |
| 273 | 20230706 | 145900 | 1240112980 | 13150 | 13150 | 13150 | 13150 | 0 |
| 274 | 20230706 | 145800 | 1240112980 | 13150 | 13150 | 13160 | 13150 | 244 |
| 275 | 20230706 | 145700 | 1236904370 | 13160 | 13160 | 13160 | 13160 | 300 |
| 276 | 20230706 | 145600 | 1232956370 | 13160 | 13160 | 13170 | 13160 | 492 |
| 277 | 20230706 | 145500 | 1226477750 | 13160 | 13150 | 13160 | 13150 | 210 |
| 278 | 20230706 | 145400 | 1223714160 | 13150 | 13160 | 13160 | 13140 | 588 |
| 279 | 20230706 | 145300 | 1215985580 | 13160 | 13150 | 13160 | 13150 | 18 |
| 280 | 20230706 | 145200 | 1215748860 | 13150 | 13150 | 13150 | 13150 | 481 |
| 281 | 20230706 | 145100 | 1209423710 | 13140 | 13140 | 13150 | 13140 | 368 |
| 282 | 20230706 | 145000 | 1204588110 | 13150 | 13140 | 13150 | 13140 | 78 |
| 283 | 20230706 | 144900 | 1203563140 | 13140 | 13160 | 13160 | 13140 | 2058 |
| 284 | 20230706 | 144800 | 1176491120 | 13160 | 13160 | 13170 | 13160 | 140 |
| 285 | 20230706 | 144700 | 1174648540 | 13160 | 13170 | 13170 | 13160 | 667 |
| 286 | 20230706 | 144600 | 1165865500 | 13170 | 13180 | 13180 | 13170 | 110 |
| 287 | 20230706 | 144500 | 1164416790 | 13190 | 13190 | 13190 | 13190 | 0 |
| 288 | 20230706 | 144400 | 1164416790 | 13190 | 13190 | 13190 | 13190 | 0 |
| 289 | 20230706 | 144300 | 1164416790 | 13190 | 13190 | 13190 | 13190 | 5 |
| 290 | 20230706 | 144200 | 1164350840 | 13190 | 13190 | 13190 | 13190 | 46 |
| 291 | 20230706 | 144100 | 1163744100 | 13190 | 13190 | 13190 | 13190 | 1 |
| 292 | 20230706 | 144000 | 1163730910 | 13190 | 13190 | 13190 | 13190 | 0 |
| 293 | 20230706 | 143900 | 1163730910 | 13190 | 13190 | 13190 | 13190 | 2 |
| 294 | 20230706 | 143800 | 1163704530 | 13180 | 13180 | 13180 | 13180 | 0 |
| 295 | 20230706 | 143700 | 1163704530 | 13180 | 13180 | 13180 | 13180 | 1 |
| 296 | 20230706 | 143600 | 1163691350 | 13160 | 13170 | 13170 | 13160 | 402 |
| 297 | 20230706 | 143500 | 1158400440 | 13160 | 13200 | 13200 | 13160 | 1224 |
| 298 | 20230706 | 143400 | 1142256570 | 13200 | 13200 | 13200 | 13200 | 6 |
| 299 | 20230706 | 143300 | 1142177370 | 13200 | 13200 | 13200 | 13200 | 0 |
| 300 | 20230706 | 143200 | 1142177370 | 13200 | 13210 | 13210 | 13200 | 18 |
| 301 | 20230706 | 143100 | 1141939690 | 13200 | 13200 | 13210 | 13200 | 352 |
| 302 | 20230706 | 143000 | 1137293090 | 13200 | 13200 | 13200 | 13200 | 132 |
| 303 | 20230706 | 142900 | 1135550690 | 13200 | 13200 | 13200 | 13200 | 0 |
| 304 | 20230706 | 142800 | 1135550690 | 13200 | 13190 | 13200 | 13190 | 284 |
| 305 | 20230706 | 142700 | 1131801920 | 13200 | 13220 | 13220 | 13200 | 144 |
| 306 | 20230706 | 142600 | 1129900900 | 13220 | 13220 | 13220 | 13220 | 15 |
| 307 | 20230706 | 142500 | 1129702600 | 13220 | 13220 | 13220 | 13220 | 20 |
| 308 | 20230706 | 142400 | 1129438200 | 13220 | 13220 | 13220 | 13220 | 0 |
| 309 | 20230706 | 142300 | 1129438200 | 13220 | 13210 | 13220 | 13210 | 51 |
| 310 | 20230706 | 142200 | 1128764070 | 13210 | 13210 | 13210 | 13210 | 0 |
| 311 | 20230706 | 142100 | 1128764070 | 13210 | 13200 | 13210 | 13200 | 41 |
| 312 | 20230706 | 142000 | 1128222620 | 13200 | 13200 | 13200 | 13200 | 11 |
| 313 | 20230706 | 141900 | 1128077420 | 13200 | 13200 | 13200 | 13200 | 59 |
| 314 | 20230706 | 141800 | 1127298620 | 13200 | 13200 | 13200 | 13200 | 40 |
| 315 | 20230706 | 141700 | 1126770620 | 13200 | 13180 | 13200 | 13150 | 928 |
| 316 | 20230706 | 141600 | 1114553310 | 13200 | 13200 | 13200 | 13200 | 1 |
| 317 | 20230706 | 141500 | 1114540110 | 13170 | 13170 | 13170 | 13170 | 1 |
| 318 | 20230706 | 141400 | 1114526940 | 13160 | 13190 | 13190 | 13160 | 340 |
| 319 | 20230706 | 141300 | 1110048840 | 13160 | 13160 | 13160 | 13160 | 0 |
| 320 | 20230706 | 141200 | 1110048840 | 13160 | 13160 | 13160 | 13160 | 10 |
| 321 | 20230706 | 141100 | 1109917240 | 13160 | 13160 | 13160 | 13160 | 100 |
| 322 | 20230706 | 141000 | 1108601240 | 13200 | 13200 | 13200 | 13200 | 0 |
| 323 | 20230706 | 140900 | 1108601240 | 13200 | 13200 | 13200 | 13200 | 0 |
| 324 | 20230706 | 140800 | 1108601240 | 13200 | 13200 | 13200 | 13200 | 50 |
| 325 | 20230706 | 140700 | 1107941240 | 13200 | 13200 | 13200 | 13200 | 0 |
| 326 | 20230706 | 140600 | 1107941240 | 13200 | 13200 | 13200 | 13200 | 6 |
| 327 | 20230706 | 140500 | 1107862040 | 13150 | 13150 | 13150 | 13150 | 100 |
| 328 | 20230706 | 140400 | 1106547040 | 13140 | 13140 | 13140 | 13140 | 0 |
| 329 | 20230706 | 140300 | 1106547040 | 13140 | 13140 | 13140 | 13140 | 0 |
| 330 | 20230706 | 140200 | 1106547040 | 13140 | 13140 | 13140 | 13140 | 15 |
| 331 | 20230706 | 140100 | 1106349940 | 13200 | 13150 | 13200 | 13130 | 15 |
| 332 | 20230706 | 140000 | 1106152680 | 13160 | 13140 | 13160 | 13140 | 28 |
| 333 | 20230706 | 135900 | 1105784240 | 13130 | 13160 | 13180 | 13130 | 921 |
| 334 | 20230706 | 135800 | 1093669670 | 13160 | 13170 | 13170 | 13160 | 45 |
| 335 | 20230706 | 135700 | 1093077420 | 13160 | 13190 | 13190 | 13160 | 64 |
| 336 | 20230706 | 135600 | 1092235130 | 13230 | 13220 | 13230 | 13150 | 1045 |
| 337 | 20230706 | 135500 | 1078451510 | 13220 | 13220 | 13220 | 13220 | 0 |
| 338 | 20230706 | 135400 | 1078451510 | 13220 | 13210 | 13220 | 13210 | 29 |
| 339 | 20230706 | 135300 | 1078068320 | 13220 | 13200 | 13230 | 13200 | 4 |
| 340 | 20230706 | 135200 | 1078015450 | 13230 | 13230 | 13230 | 13230 | 0 |
| 341 | 20230706 | 135100 | 1078015450 | 13230 | 13230 | 13230 | 13230 | 1 |
| 342 | 20230706 | 135000 | 1078002220 | 13200 | 13220 | 13220 | 13200 | 770 |
| 343 | 20230706 | 134900 | 1067824220 | 13220 | 13220 | 13220 | 13220 | 50 |
| 344 | 20230706 | 134800 | 1067163220 | 13200 | 13200 | 13220 | 13200 | 909 |
| 345 | 20230706 | 134700 | 1055163820 | 13220 | 13210 | 13220 | 13200 | 146 |
| 346 | 20230706 | 134600 | 1053236040 | 13200 | 13200 | 13210 | 13200 | 436 |
| 347 | 20230706 | 134500 | 1047480340 | 13210 | 13210 | 13210 | 13210 | 10 |
| 348 | 20230706 | 134400 | 1047348240 | 13210 | 13210 | 13210 | 13210 | 7 |
| 349 | 20230706 | 134300 | 1047255770 | 13210 | 13210 | 13210 | 13210 | 110 |
| 350 | 20230706 | 134200 | 1045802670 | 13210 | 13200 | 13210 | 13200 | 34 |
| 351 | 20230706 | 134100 | 1045353650 | 13200 | 13210 | 13210 | 13200 | 37 |
| 352 | 20230706 | 134000 | 1044865050 | 13210 | 13200 | 13210 | 13200 | 2417 |
| 353 | 20230706 | 133900 | 1012960550 | 13200 | 13200 | 13200 | 13200 | 500 |
| 354 | 20230706 | 133800 | 1006360550 | 13200 | 13220 | 13220 | 13200 | 1868 |
| 355 | 20230706 | 133700 | 981684760 | 13220 | 13220 | 13220 | 13220 | 0 |
| 356 | 20230706 | 133600 | 981684760 | 13220 | 13230 | 13230 | 13220 | 1104 |
| 357 | 20230706 | 133500 | 967089570 | 13220 | 13220 | 13220 | 13220 | 19 |
| 358 | 20230706 | 133400 | 966838390 | 13230 | 13240 | 13240 | 13230 | 11 |
| 359 | 20230706 | 133300 | 966692760 | 13240 | 13240 | 13240 | 13220 | 386 |
| 360 | 20230706 | 133200 | 961586140 | 13240 | 13230 | 13240 | 13230 | 33 |
| 361 | 20230706 | 133100 | 961149540 | 13220 | 13220 | 13220 | 13220 | 31 |
| 362 | 20230706 | 133000 | 960739720 | 13230 | 13230 | 13240 | 13220 | 438 |
| 363 | 20230706 | 132900 | 954946220 | 13230 | 13240 | 13240 | 13230 | 353 |
| 364 | 20230706 | 132800 | 950275920 | 13240 | 13250 | 13250 | 13240 | 891 |
| 365 | 20230706 | 132700 | 938478480 | 13250 | 13250 | 13250 | 13250 | 16 |
| 366 | 20230706 | 132600 | 938266480 | 13250 | 13260 | 13260 | 13250 | 15 |
| 367 | 20230706 | 132500 | 938067710 | 13260 | 13250 | 13260 | 13240 | 73 |
| 368 | 20230706 | 132400 | 937100940 | 13260 | 13260 | 13260 | 13260 | 1 |
| 369 | 20230706 | 132300 | 937087680 | 13260 | 13260 | 13260 | 13260 | 225 |
| 370 | 20230706 | 132200 | 934104180 | 13240 | 13250 | 13250 | 13240 | 75 |
| 371 | 20230706 | 132100 | 933110700 | 13250 | 13250 | 13250 | 13250 | 1 |
| 372 | 20230706 | 132000 | 933097450 | 13260 | 13250 | 13260 | 13250 | 20 |
| 373 | 20230706 | 131900 | 932832350 | 13250 | 13250 | 13250 | 13250 | 11 |
| 374 | 20230706 | 131800 | 932686600 | 13250 | 13250 | 13250 | 13250 | 50 |
| 375 | 20230706 | 131700 | 932024100 | 13250 | 13250 | 13250 | 13250 | 50 |
| 376 | 20230706 | 131600 | 931361600 | 13230 | 13230 | 13230 | 13230 | 0 |
| 377 | 20230706 | 131500 | 931361600 | 13230 | 13230 | 13230 | 13230 | 40 |
| 378 | 20230706 | 131400 | 930832400 | 13230 | 13230 | 13230 | 13230 | 2 |
| 379 | 20230706 | 131300 | 930805940 | 13220 | 13240 | 13240 | 13220 | 819 |
| 380 | 20230706 | 131200 | 919971890 | 13240 | 13240 | 13240 | 13240 | 0 |
| 381 | 20230706 | 131100 | 919971890 | 13240 | 13240 | 13240 | 13240 | 35 |
| 382 | 20230706 | 131000 | 919508490 | 13240 | 13240 | 13240 | 13240 | 0 |
| 383 | 20230706 | 130900 | 919508490 | 13240 | 13240 | 13240 | 13240 | 1 |
| 384 | 20230706 | 130800 | 919495250 | 13230 | 13230 | 13230 | 13230 | 16 |
| 385 | 20230706 | 130700 | 919283570 | 13230 | 13240 | 13240 | 13230 | 66 |
| 386 | 20230706 | 130600 | 918410380 | 13250 | 13240 | 13250 | 13240 | 53 |
| 387 | 20230706 | 130500 | 917708160 | 13240 | 13230 | 13240 | 13230 | 4 |
| 388 | 20230706 | 130400 | 917655220 | 13250 | 13250 | 13250 | 13250 | 15 |
| 389 | 20230706 | 130300 | 917456470 | 13250 | 13250 | 13250 | 13250 | 5 |
| 390 | 20230706 | 130200 | 917390220 | 13250 | 13240 | 13250 | 13240 | 40 |
| 391 | 20230706 | 130100 | 916860470 | 13240 | 13240 | 13240 | 13240 | 50 |
| 392 | 20230706 | 130000 | 916198470 | 13240 | 13240 | 13240 | 13240 | 15 |
| 393 | 20230706 | 125900 | 915999870 | 13230 | 13230 | 13230 | 13220 | 1152 |
| 394 | 20230706 | 125800 | 900759910 | 13240 | 13230 | 13240 | 13230 | 64 |
| 395 | 20230706 | 125700 | 899913090 | 13240 | 13240 | 13240 | 13240 | 1 |
| 396 | 20230706 | 125600 | 899899850 | 13230 | 13230 | 13230 | 13230 | 0 |
| 397 | 20230706 | 125500 | 899899850 | 13230 | 13230 | 13240 | 13210 | 1099 |
| 398 | 20230706 | 125400 | 885375720 | 13230 | 13240 | 13250 | 13230 | 358 |
| 399 | 20230706 | 125300 | 880637000 | 13250 | 13260 | 13260 | 13240 | 2008 |
| 400 | 20230706 | 125200 | 854022490 | 13260 | 13260 | 13260 | 13260 | 0 |
| 401 | 20230706 | 125100 | 854022490 | 13260 | 13280 | 13280 | 13260 | 1216 |
| 402 | 20230706 | 125000 | 837887060 | 13270 | 13280 | 13280 | 13270 | 270 |
| 403 | 20230706 | 124900 | 834303660 | 13280 | 13280 | 13280 | 13280 | 2294 |
| 404 | 20230706 | 124800 | 803839340 | 13280 | 13280 | 13280 | 13280 | 0 |
| 405 | 20230706 | 124700 | 803839340 | 13280 | 13280 | 13280 | 13280 | 0 |
| 406 | 20230706 | 124600 | 803839340 | 13280 | 13280 | 13280 | 13280 | 0 |
| 407 | 20230706 | 124500 | 803839340 | 13280 | 13280 | 13280 | 13280 | 0 |
| 408 | 20230706 | 124400 | 803839340 | 13280 | 13300 | 13300 | 13280 | 1105 |
| 409 | 20230706 | 124300 | 789156710 | 13300 | 13300 | 13300 | 13300 | 0 |
| 410 | 20230706 | 124200 | 789156710 | 13300 | 13300 | 13300 | 13300 | 1 |
| 411 | 20230706 | 124100 | 789143410 | 13290 | 13290 | 13290 | 13290 | 0 |
| 412 | 20230706 | 124000 | 789143410 | 13290 | 13290 | 13290 | 13290 | 791 |
| 413 | 20230706 | 123900 | 778631020 | 13290 | 13290 | 13300 | 13290 | 98 |
| 414 | 20230706 | 123800 | 777328590 | 13290 | 13290 | 13290 | 13280 | 1334 |
| 415 | 20230706 | 123700 | 759603060 | 13290 | 13280 | 13290 | 13280 | 127 |
| 416 | 20230706 | 123600 | 757916440 | 13280 | 13280 | 13280 | 13280 | 127 |
| 417 | 20230706 | 123500 | 756229880 | 13280 | 13280 | 13280 | 13280 | 14 |
| 418 | 20230706 | 123400 | 756043960 | 13280 | 13280 | 13280 | 13280 | 0 |
| 419 | 20230706 | 123300 | 756043960 | 13280 | 13280 | 13280 | 13280 | 303 |
| 420 | 20230706 | 123200 | 752020120 | 13280 | 13280 | 13280 | 13270 | 640 |
| 421 | 20230706 | 123100 | 743524110 | 13280 | 13280 | 13280 | 13280 | 1 |
| 422 | 20230706 | 123000 | 743510830 | 13280 | 13290 | 13290 | 13280 | 1783 |
| 423 | 20230706 | 122900 | 719832280 | 13290 | 13290 | 13310 | 13280 | 122 |
| 424 | 20230706 | 122800 | 718210930 | 13290 | 13300 | 13300 | 13290 | 29 |
| 425 | 20230706 | 122700 | 717825510 | 13290 | 13290 | 13290 | 13290 | 9 |
| 426 | 20230706 | 122600 | 717705900 | 13290 | 13290 | 13290 | 13290 | 220 |
| 427 | 20230706 | 122500 | 714782100 | 13290 | 13290 | 13290 | 13290 | 20 |
| 428 | 20230706 | 122400 | 714516300 | 13290 | 13290 | 13290 | 13290 | 0 |
| 429 | 20230706 | 122300 | 714516300 | 13290 | 13290 | 13290 | 13290 | 0 |
| 430 | 20230706 | 122200 | 714516300 | 13290 | 13290 | 13290 | 13290 | 40 |
| 431 | 20230706 | 122100 | 713984700 | 13290 | 13290 | 13290 | 13290 | 108 |
| 432 | 20230706 | 122000 | 712549380 | 13290 | 13290 | 13290 | 13290 | 0 |
| 433 | 20230706 | 121900 | 712549380 | 13290 | 13290 | 13300 | 13290 | 309 |
| 434 | 20230706 | 121800 | 708442480 | 13300 | 13300 | 13300 | 13300 | 0 |
| 435 | 20230706 | 121700 | 708442480 | 13300 | 13300 | 13300 | 13300 | 104 |
| 436 | 20230706 | 121600 | 707059280 | 13300 | 13300 | 13300 | 13300 | 28 |
| 437 | 20230706 | 121500 | 706686880 | 13300 | 13300 | 13300 | 13300 | 50 |
| 438 | 20230706 | 121400 | 706021880 | 13300 | 13300 | 13300 | 13300 | 70 |
| 439 | 20230706 | 121300 | 705090880 | 13300 | 13300 | 13300 | 13300 | 0 |
| 440 | 20230706 | 121200 | 705090880 | 13300 | 13310 | 13310 | 13300 | 18 |
| 441 | 20230706 | 121100 | 704851470 | 13310 | 13310 | 13310 | 13310 | 0 |
| 442 | 20230706 | 121000 | 704851470 | 13310 | 13310 | 13310 | 13310 | 0 |
| 443 | 20230706 | 120900 | 704851470 | 13310 | 13310 | 13310 | 13310 | 65 |
| 444 | 20230706 | 120800 | 703986320 | 13280 | 13280 | 13280 | 13280 | 0 |
| 445 | 20230706 | 120700 | 703986320 | 13280 | 13280 | 13280 | 13280 | 0 |
| 446 | 20230706 | 120600 | 703986320 | 13280 | 13280 | 13280 | 13280 | 60 |
| 447 | 20230706 | 120500 | 703189520 | 13280 | 13280 | 13280 | 13280 | 15 |
| 448 | 20230706 | 120400 | 702990320 | 13280 | 13290 | 13290 | 13280 | 1000 |
| 449 | 20230706 | 120300 | 689707430 | 13300 | 13300 | 13300 | 13300 | 0 |
| 450 | 20230706 | 120200 | 689707430 | 13300 | 13300 | 13300 | 13300 | 5 |
| 451 | 20230706 | 120100 | 689640930 | 13300 | 13300 | 13300 | 13300 | 50 |
| 452 | 20230706 | 120000 | 688975930 | 13300 | 13300 | 13300 | 13300 | 1 |
| 453 | 20230706 | 115900 | 688962630 | 13290 | 13290 | 13290 | 13290 | 500 |
| 454 | 20230706 | 115800 | 682317630 | 13290 | 13290 | 13290 | 13290 | 20 |
| 455 | 20230706 | 115700 | 682051830 | 13290 | 13290 | 13290 | 13290 | 0 |
| 456 | 20230706 | 115600 | 682051830 | 13290 | 13290 | 13290 | 13290 | 126 |
| 457 | 20230706 | 115500 | 680377290 | 13300 | 13300 | 13300 | 13300 | 11 |
| 458 | 20230706 | 115400 | 680230990 | 13300 | 13300 | 13300 | 13300 | 10 |
| 459 | 20230706 | 115300 | 680097990 | 13290 | 13300 | 13300 | 13290 | 1696 |
| 460 | 20230706 | 115200 | 657556530 | 13300 | 13300 | 13300 | 13300 | 500 |
| 461 | 20230706 | 115100 | 650906530 | 13300 | 13300 | 13300 | 13300 | 50 |
| 462 | 20230706 | 115000 | 650241530 | 13300 | 13300 | 13300 | 13300 | 700 |
| 463 | 20230706 | 114900 | 640931530 | 13300 | 13300 | 13300 | 13300 | 5 |
| 464 | 20230706 | 114800 | 640865030 | 13300 | 13290 | 13300 | 13290 | 4 |
| 465 | 20230706 | 114700 | 640811850 | 13290 | 13290 | 13290 | 13290 | 0 |
| 466 | 20230706 | 114600 | 640811850 | 13290 | 13310 | 13310 | 13290 | 344 |
| 467 | 20230706 | 114500 | 636238600 | 13310 | 13310 | 13310 | 13310 | 10 |
| 468 | 20230706 | 114400 | 636105500 | 13320 | 13320 | 13320 | 13320 | 0 |
| 469 | 20230706 | 114300 | 636105500 | 13320 | 13320 | 13320 | 13320 | 165 |
| 470 | 20230706 | 114200 | 633907700 | 13300 | 13300 | 13300 | 13300 | 0 |
| 471 | 20230706 | 114100 | 633907700 | 13300 | 13300 | 13310 | 13300 | 109 |
| 472 | 20230706 | 114000 | 632457990 | 13340 | 13340 | 13340 | 13340 | 10 |
| 473 | 20230706 | 113900 | 632324590 | 13280 | 13320 | 13320 | 13280 | 4763 |
| 474 | 20230706 | 113800 | 569004670 | 13310 | 13310 | 13310 | 13310 | 0 |
| 475 | 20230706 | 113700 | 569004670 | 13310 | 13310 | 13310 | 13310 | 0 |
| 476 | 20230706 | 113600 | 569004670 | 13310 | 13320 | 13320 | 13310 | 100 |
| 477 | 20230706 | 113500 | 567673300 | 13310 | 13310 | 13310 | 13310 | 0 |
| 478 | 20230706 | 113400 | 567673300 | 13310 | 13320 | 13320 | 13310 | 274 |
| 479 | 20230706 | 113300 | 564026180 | 13320 | 13320 | 13320 | 13310 | 363 |
| 480 | 20230706 | 113200 | 559194450 | 13320 | 13320 | 13320 | 13320 | 10 |
| 481 | 20230706 | 113100 | 559061250 | 13320 | 13320 | 13320 | 13320 | 252 |
| 482 | 20230706 | 113000 | 555704610 | 13320 | 13330 | 13330 | 13320 | 178 |
| 483 | 20230706 | 112900 | 553333550 | 13320 | 13320 | 13320 | 13320 | 546 |
| 484 | 20230706 | 112800 | 546060830 | 13320 | 13320 | 13320 | 13320 | 50 |
| 485 | 20230706 | 112700 | 545394830 | 13320 | 13320 | 13320 | 13320 | 22 |
| 486 | 20230706 | 112600 | 545101790 | 13320 | 13320 | 13320 | 13320 | 0 |
| 487 | 20230706 | 112500 | 545101790 | 13320 | 13320 | 13320 | 13320 | 0 |
| 488 | 20230706 | 112400 | 545101790 | 13320 | 13330 | 13330 | 13320 | 40 |
| 489 | 20230706 | 112300 | 544568890 | 13330 | 13330 | 13330 | 13330 | 0 |
| 490 | 20230706 | 112200 | 544568890 | 13330 | 13330 | 13330 | 13330 | 0 |
| 491 | 20230706 | 112100 | 544568890 | 13330 | 13330 | 13330 | 13330 | 0 |
| 492 | 20230706 | 112000 | 544568890 | 13330 | 13330 | 13330 | 13330 | 50 |
| 493 | 20230706 | 111900 | 543902390 | 13330 | 13330 | 13330 | 13330 | 13 |
| 494 | 20230706 | 111800 | 543729100 | 13320 | 13330 | 13330 | 13320 | 118 |
| 495 | 20230706 | 111700 | 542156590 | 13360 | 13360 | 13360 | 13360 | 0 |
| 496 | 20230706 | 111600 | 542156590 | 13360 | 13330 | 13360 | 13330 | 206 |
| 497 | 20230706 | 111500 | 539410310 | 13330 | 13330 | 13330 | 13330 | 1 |
| 498 | 20230706 | 111400 | 539396980 | 13330 | 13330 | 13330 | 13330 | 100 |
| 499 | 20230706 | 111300 | 538063980 | 13330 | 13340 | 13340 | 13330 | 148 |
| 500 | 20230706 | 111200 | 536090140 | 13340 | 13340 | 13340 | 13340 | 0 |
| 501 | 20230706 | 111100 | 536090140 | 13340 | 13340 | 13340 | 13340 | 0 |
| 502 | 20230706 | 111000 | 536090140 | 13340 | 13340 | 13340 | 13340 | 55 |
| 503 | 20230706 | 110900 | 535356440 | 13350 | 13350 | 13350 | 13350 | 48 |
| 504 | 20230706 | 110800 | 534715640 | 13350 | 13350 | 13350 | 13350 | 0 |
| 505 | 20230706 | 110700 | 534715640 | 13350 | 13350 | 13350 | 13350 | 12 |
| 506 | 20230706 | 110600 | 534555440 | 13330 | 13330 | 13330 | 13330 | 18 |
| 507 | 20230706 | 110500 | 534315500 | 13350 | 13350 | 13350 | 13350 | 0 |
| 508 | 20230706 | 110400 | 534315500 | 13350 | 13350 | 13350 | 13350 | 0 |
| 509 | 20230706 | 110300 | 534315500 | 13350 | 13350 | 13350 | 13350 | 51 |
| 510 | 20230706 | 110200 | 533634650 | 13350 | 13350 | 13350 | 13350 | 126 |
| 511 | 20230706 | 110100 | 531952550 | 13360 | 13360 | 13360 | 13360 | 0 |
| 512 | 20230706 | 110000 | 531952550 | 13360 | 13360 | 13360 | 13360 | 32 |
| 513 | 20230706 | 105900 | 531525030 | 13310 | 13320 | 13320 | 13310 | 1001 |
| 514 | 20230706 | 105800 | 518198820 | 13320 | 13330 | 13330 | 13320 | 198 |
| 515 | 20230706 | 105700 | 515560450 | 13370 | 13370 | 13370 | 13370 | 5 |
| 516 | 20230706 | 105600 | 515493600 | 13370 | 13370 | 13370 | 13370 | 1 |
| 517 | 20230706 | 105500 | 515480230 | 13370 | 13320 | 13370 | 13320 | 20 |
| 518 | 20230706 | 105400 | 515212880 | 13320 | 13320 | 13320 | 13320 | 11 |
| 519 | 20230706 | 105300 | 515066360 | 13320 | 13320 | 13320 | 13320 | 0 |
| 520 | 20230706 | 105200 | 515066360 | 13320 | 13320 | 13330 | 13320 | 502 |
| 521 | 20230706 | 105100 | 508379710 | 13320 | 13340 | 13340 | 13320 | 140 |
| 522 | 20230706 | 105000 | 506513570 | 13340 | 13340 | 13340 | 13340 | 0 |
| 523 | 20230706 | 104900 | 506513570 | 13340 | 13340 | 13340 | 13310 | 434 |
| 524 | 20230706 | 104800 | 500729600 | 13340 | 13340 | 13340 | 13340 | 10 |
| 525 | 20230706 | 104700 | 500596200 | 13340 | 13340 | 13340 | 13340 | 43 |
| 526 | 20230706 | 104600 | 500022580 | 13340 | 13340 | 13340 | 13340 | 0 |
| 527 | 20230706 | 104500 | 500022580 | 13340 | 13340 | 13340 | 13340 | 6 |
| 528 | 20230706 | 104400 | 499942540 | 13340 | 13340 | 13340 | 13340 | 1 |
| 529 | 20230706 | 104300 | 499929200 | 13340 | 13340 | 13340 | 13340 | 1 |
| 530 | 20230706 | 104200 | 499915860 | 13340 | 13350 | 13350 | 13340 | 200 |
| 531 | 20230706 | 104100 | 497246940 | 13350 | 13350 | 13350 | 13350 | 10 |
| 532 | 20230706 | 104000 | 497113440 | 13350 | 13380 | 13380 | 13350 | 35 |
| 533 | 20230706 | 103900 | 496646110 | 13380 | 13380 | 13380 | 13380 | 80 |
| 534 | 20230706 | 103800 | 495575710 | 13380 | 13380 | 13380 | 13380 | 184 |
| 535 | 20230706 | 103700 | 493113790 | 13380 | 13380 | 13380 | 13380 | 2 |
| 536 | 20230706 | 103600 | 493087030 | 13380 | 13380 | 13380 | 13380 | 62 |
| 537 | 20230706 | 103500 | 492257470 | 13380 | 13380 | 13380 | 13380 | 20 |
| 538 | 20230706 | 103400 | 491989870 | 13380 | 13380 | 13380 | 13380 | 50 |
| 539 | 20230706 | 103300 | 491320870 | 13380 | 13370 | 13380 | 13370 | 100 |
| 540 | 20230706 | 103200 | 489983320 | 13370 | 13350 | 13370 | 13350 | 34 |
| 541 | 20230706 | 103100 | 489529140 | 13340 | 13300 | 13340 | 13300 | 2043 |
| 542 | 20230706 | 103000 | 462318280 | 13300 | 13290 | 13300 | 13290 | 1014 |
| 543 | 20230706 | 102900 | 448833080 | 13300 | 13290 | 13300 | 13290 | 787 |
| 544 | 20230706 | 102800 | 438372840 | 13300 | 13300 | 13300 | 13300 | 60 |
| 545 | 20230706 | 102700 | 437574840 | 13290 | 13290 | 13290 | 13290 | 0 |
| 546 | 20230706 | 102600 | 437574840 | 13290 | 13290 | 13290 | 13290 | 0 |
| 547 | 20230706 | 102500 | 437574840 | 13290 | 13290 | 13290 | 13290 | 50 |
| 548 | 20230706 | 102400 | 436910340 | 13290 | 13290 | 13290 | 13290 | 15 |
| 549 | 20230706 | 102300 | 436710990 | 13290 | 13300 | 13300 | 13290 | 50 |
| 550 | 20230706 | 102200 | 436046460 | 13300 | 13290 | 13300 | 13290 | 1087 |
| 551 | 20230706 | 102100 | 421595860 | 13300 | 13300 | 13300 | 13300 | 2081 |
| 552 | 20230706 | 102000 | 393918560 | 13310 | 13310 | 13310 | 13300 | 463 |
| 553 | 20230706 | 101900 | 387756130 | 13310 | 13330 | 13330 | 13310 | 1097 |
| 554 | 20230706 | 101800 | 373147550 | 13330 | 13320 | 13330 | 13320 | 64 |
| 555 | 20230706 | 101700 | 372294970 | 13310 | 13320 | 13320 | 13310 | 212 |
| 556 | 20230706 | 101600 | 369471230 | 13320 | 13320 | 13320 | 13320 | 269 |
| 557 | 20230706 | 101500 | 365888150 | 13320 | 13330 | 13330 | 13320 | 607 |
| 558 | 20230706 | 101400 | 357802860 | 13330 | 13340 | 13340 | 13330 | 800 |
| 559 | 20230706 | 101300 | 347138470 | 13340 | 13350 | 13350 | 13340 | 110 |
| 560 | 20230706 | 101200 | 345670570 | 13370 | 13350 | 13370 | 13350 | 54 |
| 561 | 20230706 | 101100 | 344949650 | 13380 | 13380 | 13380 | 13380 | 0 |
| 562 | 20230706 | 101000 | 344949650 | 13380 | 13340 | 13380 | 13340 | 147 |
| 563 | 20230706 | 100900 | 342987100 | 13330 | 13330 | 13330 | 13330 | 0 |
| 564 | 20230706 | 100800 | 342987100 | 13330 | 13330 | 13330 | 13330 | 50 |
| 565 | 20230706 | 100700 | 342320600 | 13330 | 13330 | 13330 | 13330 | 68 |
| 566 | 20230706 | 100600 | 341414160 | 13370 | 13330 | 13370 | 13330 | 110 |
| 567 | 20230706 | 100500 | 339947460 | 13330 | 13330 | 13330 | 13330 | 0 |
| 568 | 20230706 | 100400 | 339947460 | 13330 | 13330 | 13330 | 13330 | 98 |
| 569 | 20230706 | 100300 | 338641120 | 13330 | 13330 | 13330 | 13330 | 269 |
| 570 | 20230706 | 100200 | 335055350 | 13330 | 13340 | 13340 | 13330 | 356 |
| 571 | 20230706 | 100100 | 330309450 | 13340 | 13370 | 13390 | 13340 | 255 |
| 572 | 20230706 | 100000 | 326903300 | 13340 | 13340 | 13340 | 13340 | 100 |
| 573 | 20230706 | 095900 | 325569300 | 13340 | 13340 | 13340 | 13340 | 27 |
| 574 | 20230706 | 095800 | 325209120 | 13340 | 13340 | 13340 | 13340 | 205 |
| 575 | 20230706 | 095700 | 322474420 | 13340 | 13350 | 13350 | 13340 | 360 |
| 576 | 20230706 | 095600 | 317668920 | 13350 | 13350 | 13350 | 13350 | 0 |
| 577 | 20230706 | 095500 | 317668920 | 13350 | 13360 | 13360 | 13350 | 50 |
| 578 | 20230706 | 095400 | 317001150 | 13360 | 13350 | 13360 | 13350 | 172 |
| 579 | 20230706 | 095300 | 314703390 | 13360 | 13360 | 13360 | 13350 | 45 |
| 580 | 20230706 | 095200 | 314102450 | 13360 | 13400 | 13400 | 13360 | 3 |
| 581 | 20230706 | 095100 | 314062300 | 13350 | 13350 | 13350 | 13350 | 1 |
| 582 | 20230706 | 095000 | 314048950 | 13350 | 13370 | 13370 | 13350 | 210 |
| 583 | 20230706 | 094900 | 311244800 | 13400 | 13400 | 13400 | 13400 | 3 |
| 584 | 20230706 | 094800 | 311204600 | 13350 | 13350 | 13350 | 13350 | 30 |
| 585 | 20230706 | 094700 | 310804100 | 13370 | 13360 | 13370 | 13340 | 129 |
| 586 | 20230706 | 094600 | 309082110 | 13360 | 13330 | 13360 | 13330 | 161 |
| 587 | 20230706 | 094500 | 306935160 | 13320 | 13320 | 13320 | 13320 | 0 |
| 588 | 20230706 | 094400 | 306935160 | 13320 | 13350 | 13360 | 13320 | 525 |
| 589 | 20230706 | 094300 | 299937090 | 13370 | 13400 | 13400 | 13350 | 19 |
| 590 | 20230706 | 094200 | 299683270 | 13400 | 13400 | 13400 | 13400 | 21 |
| 591 | 20230706 | 094100 | 299401870 | 13400 | 13400 | 13400 | 13400 | 11 |
| 592 | 20230706 | 094000 | 299254470 | 13410 | 13410 | 13410 | 13410 | 2 |
| 593 | 20230706 | 093900 | 299227650 | 13410 | 13320 | 13410 | 13320 | 878 |
| 594 | 20230706 | 093800 | 287531070 | 13320 | 13380 | 13390 | 13320 | 173 |
| 595 | 20230706 | 093700 | 285220940 | 13410 | 13400 | 13410 | 13400 | 81 |
| 596 | 20230706 | 093600 | 284134740 | 13410 | 13420 | 13420 | 13410 | 22 |
| 597 | 20230706 | 093500 | 283839700 | 13420 | 13340 | 13420 | 13320 | 117 |
| 598 | 20230706 | 093400 | 282275430 | 13320 | 13380 | 13390 | 13320 | 66 |
| 599 | 20230706 | 093300 | 281392470 | 13300 | 13370 | 13370 | 13300 | 434 |
| 600 | 20230706 | 093200 | 275617400 | 13290 | 13300 | 13310 | 13290 | 647 |
| 601 | 20230706 | 093100 | 267012740 | 13300 | 13350 | 13350 | 13300 | 718 |
| 602 | 20230706 | 093000 | 257462430 | 13320 | 13390 | 13390 | 13320 | 121 |
| 603 | 20230706 | 092900 | 255847460 | 13390 | 13340 | 13390 | 13300 | 5135 |
| 604 | 20230706 | 092800 | 187533670 | 13330 | 13330 | 13330 | 13330 | 29 |
| 605 | 20230706 | 092700 | 187147100 | 13330 | 13340 | 13340 | 13320 | 326 |
| 606 | 20230706 | 092600 | 182801160 | 13340 | 13390 | 13390 | 13340 | 1354 |
| 607 | 20230706 | 092500 | 164686580 | 13390 | 13410 | 13410 | 13390 | 1120 |
| 608 | 20230706 | 092400 | 149680960 | 13440 | 13420 | 13440 | 13400 | 775 |
| 609 | 20230706 | 092300 | 139275280 | 13420 | 13450 | 13450 | 13420 | 2011 |
| 610 | 20230706 | 092200 | 112259500 | 13450 | 13470 | 13470 | 13450 | 225 |
| 611 | 20230706 | 092100 | 109231660 | 13470 | 13470 | 13470 | 13470 | 111 |
| 612 | 20230706 | 092000 | 107736490 | 13470 | 13520 | 13520 | 13450 | 191 |
| 613 | 20230706 | 091900 | 105165820 | 13520 | 13520 | 13520 | 13520 | 50 |
| 614 | 20230706 | 091800 | 104489820 | 13520 | 13520 | 13520 | 13520 | 40 |
| 615 | 20230706 | 091700 | 103949020 | 13520 | 13450 | 13520 | 13450 | 76 |
| 616 | 20230706 | 091600 | 102926750 | 13440 | 13520 | 13520 | 13440 | 251 |
| 617 | 20230706 | 091500 | 99547940 | 13520 | 13520 | 13520 | 13520 | 157 |
| 618 | 20230706 | 091400 | 97425300 | 13530 | 13530 | 13530 | 13530 | 1 |
| 619 | 20230706 | 091300 | 97411770 | 13530 | 13460 | 13530 | 13440 | 1937 |
| 620 | 20230706 | 091200 | 71356290 | 13460 | 13530 | 13530 | 13460 | 52 |
| 621 | 20230706 | 091100 | 70652860 | 13530 | 13460 | 13530 | 13460 | 176 |
| 622 | 20230706 | 091000 | 68274450 | 13530 | 13500 | 13530 | 13500 | 84 |
| 623 | 20230706 | 090900 | 67139530 | 13530 | 13530 | 13530 | 13440 | 264 |
| 624 | 20230706 | 090800 | 63588290 | 13530 | 13450 | 13540 | 13450 | 1143 |
| 625 | 20230706 | 090700 | 48205300 | 13450 | 13460 | 13460 | 13450 | 331 |
| 626 | 20230706 | 090600 | 43750630 | 13460 | 13460 | 13460 | 13460 | 62 |
| 627 | 20230706 | 090500 | 42916110 | 13450 | 13460 | 13560 | 13450 | 293 |
| 628 | 20230706 | 090400 | 38965300 | 13450 | 13500 | 13500 | 13450 | 153 |
| 629 | 20230706 | 090300 | 36904240 | 13560 | 13570 | 13580 | 13560 | 261 |
| 630 | 20230706 | 090200 | 33362080 | 13580 | 13500 | 13580 | 13460 | 550 |
| 631 | 20230706 | 090100 | 25935770 | 13600 | 13560 | 13600 | 13480 | 929 |
| 632 | 20230706 | 090000 | 13372050 | 13560 | 13590 | 13610 | 13550 | 985 |