34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 3 | 20230707 | 193600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 4 | 20230707 | 193500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 5 | 20230707 | 193400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 6 | 20230707 | 193300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 7 | 20230707 | 193200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 8 | 20230707 | 193100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 9 | 20230707 | 193000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 10 | 20230707 | 192900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 11 | 20230707 | 192800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 12 | 20230707 | 192700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 13 | 20230707 | 192600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 14 | 20230707 | 192500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 15 | 20230707 | 192400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 16 | 20230707 | 192300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 17 | 20230707 | 192200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 18 | 20230707 | 192100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 19 | 20230707 | 192000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 20 | 20230707 | 191900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 21 | 20230707 | 191800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 22 | 20230707 | 191700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 23 | 20230707 | 191600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 24 | 20230707 | 191500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 25 | 20230707 | 191400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 26 | 20230707 | 191300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 27 | 20230707 | 191200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 28 | 20230707 | 191100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 29 | 20230707 | 191000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 30 | 20230707 | 190900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 31 | 20230707 | 190800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 32 | 20230707 | 190700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 33 | 20230707 | 190600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 34 | 20230707 | 190500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 35 | 20230707 | 190400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 36 | 20230707 | 190300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 37 | 20230707 | 190200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 38 | 20230707 | 190100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 39 | 20230707 | 190000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 40 | 20230707 | 185900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 41 | 20230707 | 185800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 42 | 20230707 | 185700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 43 | 20230707 | 185600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 44 | 20230707 | 185500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 45 | 20230707 | 185400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 46 | 20230707 | 185300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 47 | 20230707 | 185200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 48 | 20230707 | 185100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 49 | 20230707 | 185000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 50 | 20230707 | 184900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 51 | 20230707 | 184800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 52 | 20230707 | 184700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 53 | 20230707 | 184600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 54 | 20230707 | 184500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 55 | 20230707 | 184400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 56 | 20230707 | 184300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 57 | 20230707 | 184200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 58 | 20230707 | 184100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 59 | 20230707 | 184000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 60 | 20230707 | 183900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 61 | 20230707 | 183800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 62 | 20230707 | 183700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 63 | 20230707 | 183600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 64 | 20230707 | 183500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 65 | 20230707 | 183400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 66 | 20230707 | 183300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 67 | 20230707 | 183200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 68 | 20230707 | 183100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 69 | 20230707 | 183000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 70 | 20230707 | 182900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 71 | 20230707 | 182800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 72 | 20230707 | 182700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 73 | 20230707 | 182600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 74 | 20230707 | 182500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 75 | 20230707 | 182400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 76 | 20230707 | 182300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 77 | 20230707 | 182200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 78 | 20230707 | 182100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 79 | 20230707 | 182000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 80 | 20230707 | 181900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 81 | 20230707 | 181800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 82 | 20230707 | 181700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 83 | 20230707 | 181600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 84 | 20230707 | 181500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 85 | 20230707 | 181400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 86 | 20230707 | 181300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 87 | 20230707 | 181200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 88 | 20230707 | 181100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 89 | 20230707 | 181000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 90 | 20230707 | 180900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 91 | 20230707 | 180800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 92 | 20230707 | 180700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 93 | 20230707 | 180600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 94 | 20230707 | 180500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 95 | 20230707 | 180400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 96 | 20230707 | 180300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 97 | 20230707 | 180200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 98 | 20230707 | 180100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 99 | 20230707 | 180000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 100 | 20230707 | 175900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 101 | 20230707 | 175800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 102 | 20230707 | 175700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 103 | 20230707 | 175600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 104 | 20230707 | 175500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 105 | 20230707 | 175400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 106 | 20230707 | 175300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 107 | 20230707 | 175200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 108 | 20230707 | 175100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 109 | 20230707 | 175000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 110 | 20230707 | 174900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 111 | 20230707 | 174800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 112 | 20230707 | 174700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 113 | 20230707 | 174600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 114 | 20230707 | 174500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 115 | 20230707 | 174400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 116 | 20230707 | 174300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 117 | 20230707 | 174200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 118 | 20230707 | 174100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 119 | 20230707 | 174000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 120 | 20230707 | 173900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 121 | 20230707 | 173800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 122 | 20230707 | 173700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 123 | 20230707 | 173600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 124 | 20230707 | 173500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 125 | 20230707 | 173400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 126 | 20230707 | 173300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 127 | 20230707 | 173200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 128 | 20230707 | 173100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 129 | 20230707 | 173000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 130 | 20230707 | 172900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 131 | 20230707 | 172800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 132 | 20230707 | 172700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 133 | 20230707 | 172600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 134 | 20230707 | 172500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 135 | 20230707 | 172400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 136 | 20230707 | 172300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 137 | 20230707 | 172200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 138 | 20230707 | 172100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 139 | 20230707 | 172000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 140 | 20230707 | 171900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 141 | 20230707 | 171800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 142 | 20230707 | 171700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 143 | 20230707 | 171600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 144 | 20230707 | 171500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 145 | 20230707 | 171400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 146 | 20230707 | 171300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 147 | 20230707 | 171200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 148 | 20230707 | 171100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 149 | 20230707 | 171000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 150 | 20230707 | 170900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 151 | 20230707 | 170800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 152 | 20230707 | 170700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 153 | 20230707 | 170600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 154 | 20230707 | 170500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 155 | 20230707 | 170400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 156 | 20230707 | 170300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 157 | 20230707 | 170200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 158 | 20230707 | 170100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 159 | 20230707 | 170000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 160 | 20230707 | 165900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 161 | 20230707 | 165800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 162 | 20230707 | 165700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 163 | 20230707 | 165600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 164 | 20230707 | 165500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 165 | 20230707 | 165400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 166 | 20230707 | 165300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 167 | 20230707 | 165200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 168 | 20230707 | 165100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 169 | 20230707 | 165000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 170 | 20230707 | 164900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 171 | 20230707 | 164800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 172 | 20230707 | 164700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 173 | 20230707 | 164600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 174 | 20230707 | 164500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 175 | 20230707 | 164400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 176 | 20230707 | 164300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 177 | 20230707 | 164200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 178 | 20230707 | 164100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 179 | 20230707 | 164000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 180 | 20230707 | 163900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 181 | 20230707 | 163800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 182 | 20230707 | 163700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 183 | 20230707 | 163600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 184 | 20230707 | 163500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 185 | 20230707 | 163400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 186 | 20230707 | 163300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 187 | 20230707 | 163200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 188 | 20230707 | 163100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 189 | 20230707 | 163000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 190 | 20230707 | 162900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 191 | 20230707 | 162800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 192 | 20230707 | 162700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 193 | 20230707 | 162600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 194 | 20230707 | 162500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 195 | 20230707 | 162400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 196 | 20230707 | 162300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 197 | 20230707 | 162200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 198 | 20230707 | 162100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 199 | 20230707 | 162000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 200 | 20230707 | 161900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 201 | 20230707 | 161800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 202 | 20230707 | 161700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 203 | 20230707 | 161600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 204 | 20230707 | 161500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 205 | 20230707 | 161400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 206 | 20230707 | 161300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 207 | 20230707 | 161200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 208 | 20230707 | 161100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 209 | 20230707 | 161000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 210 | 20230707 | 160900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 211 | 20230707 | 160800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 212 | 20230707 | 160700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 213 | 20230707 | 160600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 214 | 20230707 | 160500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 215 | 20230707 | 160400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 216 | 20230707 | 160300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 217 | 20230707 | 160200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 218 | 20230707 | 160100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 219 | 20230707 | 160000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 220 | 20230707 | 155900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 221 | 20230707 | 155800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 222 | 20230707 | 155700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 223 | 20230707 | 155600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 224 | 20230707 | 155500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 225 | 20230707 | 155400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 226 | 20230707 | 155300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 227 | 20230707 | 155200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 228 | 20230707 | 155100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 229 | 20230707 | 155000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 230 | 20230707 | 154900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 231 | 20230707 | 154800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 232 | 20230707 | 154700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 233 | 20230707 | 154600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 234 | 20230707 | 154500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 235 | 20230707 | 154400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 236 | 20230707 | 154300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 237 | 20230707 | 154200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 238 | 20230707 | 154100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 239 | 20230707 | 154000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 240 | 20230707 | 153900 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 241 | 20230707 | 153800 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 242 | 20230707 | 153700 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 243 | 20230707 | 153600 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 244 | 20230707 | 153500 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 245 | 20230707 | 153400 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 246 | 20230707 | 153300 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 247 | 20230707 | 153200 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 248 | 20230707 | 153100 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 249 | 20230707 | 153000 | 3342855310 | 13000 | 13000 | 13000 | 13000 | 1584 |
| 250 | 20230707 | 152900 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 251 | 20230707 | 152800 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 252 | 20230707 | 152700 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 253 | 20230707 | 152600 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 254 | 20230707 | 152500 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 255 | 20230707 | 152400 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 256 | 20230707 | 152300 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 257 | 20230707 | 152200 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 258 | 20230707 | 152100 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 259 | 20230707 | 152000 | 3322263310 | 13000 | 13000 | 13000 | 13000 | 0 |
| 260 | 20230707 | 151900 | 3322263310 | 13000 | 12990 | 13010 | 12980 | 437 |
| 261 | 20230707 | 151800 | 3316582750 | 13000 | 12940 | 13010 | 12930 | 421 |
| 262 | 20230707 | 151700 | 3311129850 | 12940 | 12930 | 13010 | 12930 | 196 |
| 263 | 20230707 | 151600 | 3308580430 | 13010 | 13000 | 13020 | 12930 | 692 |
| 264 | 20230707 | 151500 | 3299591490 | 13020 | 13000 | 13020 | 13000 | 38 |
| 265 | 20230707 | 151400 | 3299097420 | 13010 | 12990 | 13010 | 12950 | 409 |
| 266 | 20230707 | 151300 | 3293784010 | 13000 | 12990 | 13010 | 12990 | 456 |
| 267 | 20230707 | 151200 | 3287856320 | 13000 | 12950 | 13000 | 12930 | 250 |
| 268 | 20230707 | 151100 | 3284618070 | 12950 | 12920 | 12950 | 12920 | 646 |
| 269 | 20230707 | 151000 | 3276267810 | 12930 | 12920 | 12950 | 12920 | 78 |
| 270 | 20230707 | 150900 | 3275259620 | 12940 | 12910 | 12940 | 12910 | 255 |
| 271 | 20230707 | 150800 | 3271962030 | 12910 | 12920 | 12930 | 12900 | 400 |
| 272 | 20230707 | 150700 | 3266797100 | 12920 | 12970 | 12980 | 12920 | 555 |
| 273 | 20230707 | 150600 | 3259612650 | 12980 | 13010 | 13010 | 12970 | 1507 |
| 274 | 20230707 | 150500 | 3240023810 | 13010 | 13010 | 13020 | 13010 | 271 |
| 275 | 20230707 | 150400 | 3236497950 | 13010 | 13050 | 13060 | 13010 | 836 |
| 276 | 20230707 | 150300 | 3225610570 | 13050 | 13050 | 13050 | 13050 | 4 |
| 277 | 20230707 | 150200 | 3225558370 | 13050 | 13050 | 13060 | 13050 | 14 |
| 278 | 20230707 | 150100 | 3225375660 | 13020 | 13010 | 13020 | 13010 | 77 |
| 279 | 20230707 | 150000 | 3224373520 | 13020 | 13010 | 13020 | 13010 | 298 |
| 280 | 20230707 | 145900 | 3220495010 | 13010 | 13040 | 13060 | 13010 | 806 |
| 281 | 20230707 | 145800 | 3210000830 | 13040 | 13060 | 13060 | 13040 | 433 |
| 282 | 20230707 | 145700 | 3204348210 | 13060 | 13090 | 13090 | 13060 | 526 |
| 283 | 20230707 | 145600 | 3197470830 | 13090 | 13100 | 13100 | 13090 | 29 |
| 284 | 20230707 | 145500 | 3197091210 | 13100 | 13130 | 13130 | 13100 | 898 |
| 285 | 20230707 | 145400 | 3185317170 | 13130 | 13150 | 13150 | 13130 | 249 |
| 286 | 20230707 | 145300 | 3182047120 | 13140 | 13140 | 13140 | 13140 | 4 |
| 287 | 20230707 | 145200 | 3181994560 | 13190 | 13190 | 13190 | 13190 | 0 |
| 288 | 20230707 | 145100 | 3181994560 | 13190 | 13140 | 13190 | 13140 | 105 |
| 289 | 20230707 | 145000 | 3180614810 | 13110 | 13110 | 13110 | 13110 | 426 |
| 290 | 20230707 | 144900 | 3175029950 | 13100 | 13110 | 13140 | 13100 | 214 |
| 291 | 20230707 | 144800 | 3172224390 | 13220 | 13080 | 13220 | 13080 | 588 |
| 292 | 20230707 | 144700 | 3164492660 | 13090 | 13060 | 13090 | 13050 | 97 |
| 293 | 20230707 | 144600 | 3163225510 | 13060 | 13070 | 13070 | 13050 | 555 |
| 294 | 20230707 | 144500 | 3155976890 | 13070 | 13080 | 13080 | 13070 | 27 |
| 295 | 20230707 | 144400 | 3155623900 | 13100 | 13100 | 13100 | 13100 | 0 |
| 296 | 20230707 | 144300 | 3155623900 | 13100 | 13100 | 13100 | 13100 | 703 |
| 297 | 20230707 | 144200 | 3146414600 | 13100 | 13110 | 13110 | 13080 | 115 |
| 298 | 20230707 | 144100 | 3144909960 | 13120 | 13120 | 13120 | 13120 | 11 |
| 299 | 20230707 | 144000 | 3144765640 | 13080 | 13100 | 13130 | 13070 | 343 |
| 300 | 20230707 | 143900 | 3140279060 | 13090 | 13090 | 13090 | 13090 | 6 |
| 301 | 20230707 | 143800 | 3140200520 | 13100 | 13100 | 13100 | 13100 | 67 |
| 302 | 20230707 | 143700 | 3139322820 | 13100 | 13090 | 13100 | 13090 | 111 |
| 303 | 20230707 | 143600 | 3137869140 | 13100 | 13060 | 13100 | 13060 | 208 |
| 304 | 20230707 | 143500 | 3135145820 | 13050 | 13030 | 13050 | 13030 | 26 |
| 305 | 20230707 | 143400 | 3134806840 | 13030 | 13020 | 13040 | 13020 | 385 |
| 306 | 20230707 | 143300 | 3129786910 | 13020 | 13030 | 13030 | 13020 | 23 |
| 307 | 20230707 | 143200 | 3129487330 | 13020 | 13020 | 13040 | 13020 | 417 |
| 308 | 20230707 | 143100 | 3124052030 | 13020 | 13020 | 13020 | 13010 | 121 |
| 309 | 20230707 | 143000 | 3122476640 | 13020 | 13060 | 13060 | 13020 | 421 |
| 310 | 20230707 | 142900 | 3116986280 | 13020 | 13020 | 13020 | 13020 | 50 |
| 311 | 20230707 | 142800 | 3116335280 | 13020 | 13040 | 13050 | 13020 | 255 |
| 312 | 20230707 | 142700 | 3113012080 | 13020 | 13020 | 13020 | 13010 | 73 |
| 313 | 20230707 | 142600 | 3112061910 | 13020 | 13050 | 13070 | 13000 | 1061 |
| 314 | 20230707 | 142500 | 3098262090 | 13100 | 13100 | 13100 | 13100 | 1 |
| 315 | 20230707 | 142400 | 3098248990 | 13020 | 13090 | 13100 | 13000 | 3509 |
| 316 | 20230707 | 142300 | 3052445570 | 13090 | 13100 | 13100 | 13080 | 733 |
| 317 | 20230707 | 142200 | 3042850250 | 13100 | 13100 | 13100 | 13100 | 108 |
| 318 | 20230707 | 142100 | 3041435450 | 13140 | 13150 | 13150 | 13080 | 741 |
| 319 | 20230707 | 142000 | 3031719030 | 13150 | 13140 | 13150 | 13060 | 2141 |
| 320 | 20230707 | 141900 | 3003652870 | 13150 | 13190 | 13190 | 13150 | 210 |
| 321 | 20230707 | 141800 | 3000890970 | 13190 | 13180 | 13190 | 13180 | 200 |
| 322 | 20230707 | 141700 | 2998253810 | 13190 | 13170 | 13190 | 13120 | 1699 |
| 323 | 20230707 | 141600 | 2975922580 | 13190 | 13170 | 13190 | 13170 | 413 |
| 324 | 20230707 | 141500 | 2970480730 | 13170 | 13180 | 13180 | 13170 | 701 |
| 325 | 20230707 | 141400 | 2961247010 | 13180 | 13190 | 13190 | 13180 | 1507 |
| 326 | 20230707 | 141300 | 2941383130 | 13240 | 13190 | 13240 | 13190 | 528 |
| 327 | 20230707 | 141200 | 2934418760 | 13200 | 13250 | 13250 | 13200 | 1638 |
| 328 | 20230707 | 141100 | 2912788300 | 13250 | 13270 | 13270 | 13250 | 428 |
| 329 | 20230707 | 141000 | 2907113700 | 13280 | 13300 | 13300 | 13280 | 104 |
| 330 | 20230707 | 140900 | 2905731320 | 13330 | 13330 | 13330 | 13330 | 10 |
| 331 | 20230707 | 140800 | 2905598020 | 13340 | 13340 | 13340 | 13340 | 321 |
| 332 | 20230707 | 140700 | 2901315880 | 13340 | 13340 | 13340 | 13340 | 2 |
| 333 | 20230707 | 140600 | 2901289200 | 13340 | 13340 | 13340 | 13340 | 0 |
| 334 | 20230707 | 140500 | 2901289200 | 13340 | 13280 | 13340 | 13280 | 6 |
| 335 | 20230707 | 140400 | 2901209460 | 13280 | 13280 | 13280 | 13280 | 0 |
| 336 | 20230707 | 140300 | 2901209460 | 13280 | 13290 | 13290 | 13280 | 592 |
| 337 | 20230707 | 140200 | 2893347090 | 13290 | 13350 | 13350 | 13290 | 867 |
| 338 | 20230707 | 140100 | 2881792040 | 13340 | 13340 | 13340 | 13340 | 75 |
| 339 | 20230707 | 140000 | 2880791540 | 13340 | 13340 | 13340 | 13340 | 249 |
| 340 | 20230707 | 135900 | 2877469880 | 13340 | 13350 | 13350 | 13340 | 681 |
| 341 | 20230707 | 135800 | 2868379210 | 13350 | 13380 | 13380 | 13350 | 1060 |
| 342 | 20230707 | 135700 | 2854213050 | 13400 | 13400 | 13400 | 13390 | 574 |
| 343 | 20230707 | 135600 | 2846521780 | 13400 | 13400 | 13400 | 13400 | 0 |
| 344 | 20230707 | 135500 | 2846521780 | 13400 | 13400 | 13400 | 13400 | 337 |
| 345 | 20230707 | 135400 | 2842005980 | 13400 | 13400 | 13400 | 13400 | 458 |
| 346 | 20230707 | 135300 | 2835868780 | 13430 | 13440 | 13440 | 13420 | 276 |
| 347 | 20230707 | 135200 | 2832163640 | 13430 | 13430 | 13430 | 13430 | 30 |
| 348 | 20230707 | 135100 | 2831760740 | 13440 | 13450 | 13450 | 13440 | 474 |
| 349 | 20230707 | 135000 | 2825386440 | 13470 | 13470 | 13470 | 13470 | 25 |
| 350 | 20230707 | 134900 | 2825049690 | 13470 | 13470 | 13480 | 13440 | 725 |
| 351 | 20230707 | 134800 | 2815284650 | 13470 | 13430 | 13470 | 13430 | 134 |
| 352 | 20230707 | 134700 | 2813479750 | 13430 | 13460 | 13460 | 13430 | 142 |
| 353 | 20230707 | 134600 | 2811571290 | 13470 | 13480 | 13480 | 13470 | 422 |
| 354 | 20230707 | 134500 | 2805886940 | 13480 | 13520 | 13520 | 13470 | 575 |
| 355 | 20230707 | 134400 | 2798136590 | 13490 | 13530 | 13530 | 13490 | 1586 |
| 356 | 20230707 | 134300 | 2776733040 | 13530 | 13470 | 13530 | 13470 | 604 |
| 357 | 20230707 | 134200 | 2768582170 | 13470 | 13470 | 13480 | 13470 | 64 |
| 358 | 20230707 | 134100 | 2767719790 | 13480 | 13480 | 13480 | 13470 | 888 |
| 359 | 20230707 | 134000 | 2755749850 | 13440 | 13480 | 13480 | 13440 | 14 |
| 360 | 20230707 | 133900 | 2755561650 | 13440 | 13440 | 13440 | 13440 | 12 |
| 361 | 20230707 | 133800 | 2755400370 | 13430 | 13450 | 13450 | 13430 | 371 |
| 362 | 20230707 | 133700 | 2750412660 | 13450 | 13450 | 13450 | 13450 | 644 |
| 363 | 20230707 | 133600 | 2741750860 | 13460 | 13480 | 13490 | 13460 | 132 |
| 364 | 20230707 | 133500 | 2739973760 | 13480 | 13510 | 13510 | 13480 | 102 |
| 365 | 20230707 | 133400 | 2738596080 | 13500 | 13500 | 13500 | 13500 | 59 |
| 366 | 20230707 | 133300 | 2737799580 | 13500 | 13500 | 13500 | 13500 | 1 |
| 367 | 20230707 | 133200 | 2737786080 | 13510 | 13510 | 13510 | 13510 | 0 |
| 368 | 20230707 | 133100 | 2737786080 | 13510 | 13510 | 13510 | 13510 | 1 |
| 369 | 20230707 | 133000 | 2737772570 | 13450 | 13510 | 13510 | 13450 | 1020 |
| 370 | 20230707 | 132900 | 2724039170 | 13520 | 13510 | 13520 | 13510 | 7 |
| 371 | 20230707 | 132800 | 2723944570 | 13510 | 13470 | 13510 | 13470 | 3 |
| 372 | 20230707 | 132700 | 2723904120 | 13520 | 13520 | 13520 | 13470 | 57 |
| 373 | 20230707 | 132600 | 2723134220 | 13530 | 13540 | 13540 | 13530 | 80 |
| 374 | 20230707 | 132500 | 2722051220 | 13480 | 13480 | 13480 | 13480 | 430 |
| 375 | 20230707 | 132400 | 2716254820 | 13540 | 13520 | 13540 | 13520 | 50 |
| 376 | 20230707 | 132300 | 2715577970 | 13540 | 13540 | 13540 | 13540 | 3 |
| 377 | 20230707 | 132200 | 2715537350 | 13550 | 13540 | 13550 | 13540 | 114 |
| 378 | 20230707 | 132100 | 2713992920 | 13440 | 13440 | 13440 | 13440 | 526 |
| 379 | 20230707 | 132000 | 2706923480 | 13440 | 13440 | 13440 | 13440 | 4 |
| 380 | 20230707 | 131900 | 2706869720 | 13440 | 13450 | 13450 | 13440 | 763 |
| 381 | 20230707 | 131800 | 2696614490 | 13560 | 13460 | 13580 | 13440 | 206 |
| 382 | 20230707 | 131700 | 2693843510 | 13600 | 13440 | 13600 | 13440 | 330 |
| 383 | 20230707 | 131600 | 2689406290 | 13390 | 13350 | 13390 | 13350 | 124 |
| 384 | 20230707 | 131500 | 2687750850 | 13340 | 13340 | 13350 | 13330 | 354 |
| 385 | 20230707 | 131400 | 2683028520 | 13350 | 13370 | 13370 | 13350 | 1803 |
| 386 | 20230707 | 131300 | 2658954540 | 13350 | 13350 | 13350 | 13350 | 514 |
| 387 | 20230707 | 131200 | 2652092640 | 13350 | 13380 | 13380 | 13350 | 295 |
| 388 | 20230707 | 131100 | 2648151640 | 13380 | 13390 | 13390 | 13380 | 25 |
| 389 | 20230707 | 131000 | 2647817040 | 13390 | 13420 | 13420 | 13390 | 678 |
| 390 | 20230707 | 130900 | 2638727850 | 13420 | 13430 | 13430 | 13420 | 12 |
| 391 | 20230707 | 130800 | 2638566800 | 13430 | 13440 | 13440 | 13430 | 260 |
| 392 | 20230707 | 130700 | 2635072500 | 13450 | 13450 | 13450 | 13450 | 74 |
| 393 | 20230707 | 130600 | 2634077200 | 13530 | 13520 | 13530 | 13520 | 25 |
| 394 | 20230707 | 130500 | 2633739070 | 13530 | 13500 | 13530 | 13500 | 329 |
| 395 | 20230707 | 130400 | 2629290940 | 13530 | 13530 | 13530 | 13530 | 0 |
| 396 | 20230707 | 130300 | 2629290940 | 13530 | 13530 | 13530 | 13520 | 620 |
| 397 | 20230707 | 130200 | 2620902650 | 13520 | 13480 | 13520 | 13470 | 2052 |
| 398 | 20230707 | 130100 | 2593205690 | 13490 | 13420 | 13490 | 13420 | 10 |
| 399 | 20230707 | 130000 | 2593071070 | 13370 | 13370 | 13370 | 13370 | 0 |
| 400 | 20230707 | 125900 | 2593071070 | 13370 | 13370 | 13370 | 13370 | 63 |
| 401 | 20230707 | 125800 | 2592228760 | 13380 | 13380 | 13380 | 13380 | 0 |
| 402 | 20230707 | 125700 | 2592228760 | 13380 | 13400 | 13410 | 13380 | 4 |
| 403 | 20230707 | 125600 | 2592175180 | 13400 | 13430 | 13430 | 13400 | 661 |
| 404 | 20230707 | 125500 | 2583317480 | 13490 | 13400 | 13490 | 13400 | 83 |
| 405 | 20230707 | 125400 | 2582203600 | 13400 | 13430 | 13430 | 13400 | 523 |
| 406 | 20230707 | 125300 | 2575195280 | 13430 | 13500 | 13500 | 13430 | 222 |
| 407 | 20230707 | 125200 | 2572212480 | 13500 | 13450 | 13500 | 13440 | 27 |
| 408 | 20230707 | 125100 | 2571849530 | 13450 | 13480 | 13480 | 13450 | 248 |
| 409 | 20230707 | 125000 | 2568508990 | 13550 | 13550 | 13550 | 13550 | 77 |
| 410 | 20230707 | 124900 | 2567465640 | 13560 | 13520 | 13560 | 13520 | 12 |
| 411 | 20230707 | 124800 | 2567303360 | 13450 | 13470 | 13470 | 13450 | 219 |
| 412 | 20230707 | 124700 | 2564353710 | 13530 | 13530 | 13530 | 13530 | 1 |
| 413 | 20230707 | 124600 | 2564340180 | 13530 | 13530 | 13530 | 13530 | 300 |
| 414 | 20230707 | 124500 | 2560281180 | 13530 | 13520 | 13550 | 13480 | 1941 |
| 415 | 20230707 | 124400 | 2534047470 | 13600 | 13690 | 13690 | 13600 | 7 |
| 416 | 20230707 | 124300 | 2533952180 | 13600 | 13600 | 13600 | 13600 | 102 |
| 417 | 20230707 | 124200 | 2532564980 | 13600 | 13480 | 13600 | 13480 | 1254 |
| 418 | 20230707 | 124100 | 2515585220 | 13530 | 13420 | 13530 | 13420 | 1185 |
| 419 | 20230707 | 124000 | 2499588420 | 13460 | 13460 | 13460 | 13370 | 508 |
| 420 | 20230707 | 123900 | 2492773520 | 13460 | 13390 | 13460 | 13390 | 95 |
| 421 | 20230707 | 123800 | 2491500210 | 13400 | 13390 | 13400 | 13350 | 379 |
| 422 | 20230707 | 123700 | 2486422360 | 13390 | 13360 | 13400 | 13360 | 260 |
| 423 | 20230707 | 123600 | 2482944990 | 13350 | 13260 | 13350 | 13260 | 695 |
| 424 | 20230707 | 123500 | 2473705400 | 13260 | 13290 | 13290 | 13260 | 218 |
| 425 | 20230707 | 123400 | 2470812650 | 13290 | 13300 | 13300 | 13290 | 986 |
| 426 | 20230707 | 123300 | 2457699250 | 13300 | 13330 | 13330 | 13300 | 202 |
| 427 | 20230707 | 123200 | 2455012590 | 13300 | 13300 | 13300 | 13300 | 449 |
| 428 | 20230707 | 123100 | 2449040890 | 13380 | 13340 | 13380 | 13300 | 1085 |
| 429 | 20230707 | 123000 | 2434599860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 430 | 20230707 | 122900 | 2434599860 | 13400 | 13400 | 13400 | 13400 | 0 |
| 431 | 20230707 | 122800 | 2434599860 | 13400 | 13400 | 13400 | 13400 | 100 |
| 432 | 20230707 | 122700 | 2433259860 | 13330 | 13350 | 13400 | 13330 | 325 |
| 433 | 20230707 | 122600 | 2428925180 | 13340 | 13340 | 13340 | 13340 | 0 |
| 434 | 20230707 | 122500 | 2428925180 | 13340 | 13430 | 13430 | 13340 | 288 |
| 435 | 20230707 | 122400 | 2425083170 | 13340 | 13410 | 13440 | 13340 | 109 |
| 436 | 20230707 | 122300 | 2423621220 | 13330 | 13350 | 13350 | 13330 | 621 |
| 437 | 20230707 | 122200 | 2415339930 | 13350 | 13410 | 13410 | 13350 | 1970 |
| 438 | 20230707 | 122100 | 2388994260 | 13410 | 13410 | 13420 | 13410 | 260 |
| 439 | 20230707 | 122000 | 2385507550 | 13410 | 13440 | 13440 | 13410 | 598 |
| 440 | 20230707 | 121900 | 2377475510 | 13450 | 13500 | 13500 | 13450 | 638 |
| 441 | 20230707 | 121800 | 2368888700 | 13460 | 13470 | 13470 | 13460 | 1801 |
| 442 | 20230707 | 121700 | 2344637320 | 13450 | 13470 | 13470 | 13450 | 1473 |
| 443 | 20230707 | 121600 | 2324807480 | 13470 | 13500 | 13510 | 13470 | 444 |
| 444 | 20230707 | 121500 | 2318820790 | 13500 | 13450 | 13500 | 13440 | 304 |
| 445 | 20230707 | 121400 | 2314734400 | 13440 | 13450 | 13450 | 13440 | 371 |
| 446 | 20230707 | 121300 | 2309746700 | 13450 | 13500 | 13500 | 13450 | 623 |
| 447 | 20230707 | 121200 | 2301355500 | 13490 | 13440 | 13490 | 13430 | 1174 |
| 448 | 20230707 | 121100 | 2285565190 | 13430 | 13500 | 13610 | 13430 | 2461 |
| 449 | 20230707 | 121000 | 2252429000 | 13510 | 13660 | 13660 | 13430 | 7216 |
| 450 | 20230707 | 120900 | 2154656090 | 13660 | 13750 | 13750 | 13650 | 2850 |
| 451 | 20230707 | 120800 | 2115575960 | 13790 | 13760 | 13790 | 13730 | 652 |
| 452 | 20230707 | 120700 | 2106602250 | 13780 | 13830 | 13830 | 13780 | 46 |
| 453 | 20230707 | 120600 | 2105967870 | 13830 | 13780 | 13850 | 13780 | 953 |
| 454 | 20230707 | 120500 | 2092791360 | 13780 | 13830 | 13830 | 13780 | 295 |
| 455 | 20230707 | 120400 | 2088719610 | 13830 | 13860 | 13930 | 13780 | 4054 |
| 456 | 20230707 | 120300 | 2032423920 | 13820 | 13780 | 13870 | 13780 | 5832 |
| 457 | 20230707 | 120200 | 1951814280 | 13780 | 13710 | 13780 | 13690 | 1184 |
| 458 | 20230707 | 120100 | 1935571570 | 13700 | 13800 | 13800 | 13700 | 1964 |
| 459 | 20230707 | 120000 | 1908546140 | 13840 | 13850 | 13910 | 13800 | 5542 |
| 460 | 20230707 | 115900 | 1831858200 | 13850 | 13670 | 13870 | 13670 | 3170 |
| 461 | 20230707 | 115800 | 1788206730 | 13670 | 13630 | 13700 | 13630 | 1485 |
| 462 | 20230707 | 115700 | 1767899530 | 13630 | 13650 | 13720 | 13630 | 1499 |
| 463 | 20230707 | 115600 | 1747417590 | 13660 | 13700 | 13720 | 13620 | 3161 |
| 464 | 20230707 | 115500 | 1704262670 | 13710 | 13880 | 13890 | 13600 | 3242 |
| 465 | 20230707 | 115400 | 1659771500 | 13880 | 13490 | 13900 | 13490 | 10184 |
| 466 | 20230707 | 115300 | 1520279310 | 13490 | 13510 | 13510 | 13430 | 1206 |
| 467 | 20230707 | 115200 | 1504019200 | 13450 | 13450 | 13510 | 13450 | 312 |
| 468 | 20230707 | 115100 | 1499819260 | 13510 | 13400 | 13510 | 13400 | 1522 |
| 469 | 20230707 | 115000 | 1479317500 | 13360 | 13630 | 13720 | 13360 | 3266 |
| 470 | 20230707 | 114900 | 1435024520 | 13700 | 13360 | 14000 | 13360 | 15041 |
| 471 | 20230707 | 114800 | 1228757940 | 13300 | 13250 | 13300 | 13250 | 924 |
| 472 | 20230707 | 114700 | 1216503490 | 13260 | 13280 | 13280 | 13260 | 320 |
| 473 | 20230707 | 114600 | 1212259290 | 13300 | 13250 | 13300 | 13250 | 41 |
| 474 | 20230707 | 114500 | 1211715990 | 13220 | 13290 | 13290 | 13220 | 394 |
| 475 | 20230707 | 114400 | 1206489490 | 13310 | 13320 | 13320 | 13310 | 1435 |
| 476 | 20230707 | 114300 | 1187387570 | 13400 | 13340 | 13400 | 13340 | 965 |
| 477 | 20230707 | 114200 | 1174505530 | 13280 | 13350 | 13350 | 13280 | 159 |
| 478 | 20230707 | 114100 | 1172393720 | 13350 | 13280 | 13400 | 13270 | 5041 |
| 479 | 20230707 | 114000 | 1105233650 | 13290 | 13250 | 13290 | 13200 | 1660 |
| 480 | 20230707 | 113900 | 1083254800 | 13250 | 13240 | 13250 | 13240 | 220 |
| 481 | 20230707 | 113800 | 1080341320 | 13250 | 13180 | 13250 | 13180 | 870 |
| 482 | 20230707 | 113700 | 1068838550 | 13120 | 13120 | 13120 | 13120 | 0 |
| 483 | 20230707 | 113600 | 1068838550 | 13120 | 13160 | 13190 | 13120 | 1131 |
| 484 | 20230707 | 113500 | 1053948210 | 13160 | 13080 | 13160 | 13080 | 1295 |
| 485 | 20230707 | 113400 | 1036966120 | 13050 | 13050 | 13050 | 13040 | 159 |
| 486 | 20230707 | 113300 | 1034891180 | 13100 | 13100 | 13100 | 13090 | 102 |
| 487 | 20230707 | 113200 | 1033555010 | 13030 | 13070 | 13070 | 13030 | 77 |
| 488 | 20230707 | 113100 | 1032551550 | 13100 | 13100 | 13100 | 13100 | 6 |
| 489 | 20230707 | 113000 | 1032472950 | 13100 | 13100 | 13100 | 13100 | 0 |
| 490 | 20230707 | 112900 | 1032472950 | 13100 | 13100 | 13100 | 13100 | 0 |
| 491 | 20230707 | 112800 | 1032472950 | 13100 | 13100 | 13100 | 13100 | 0 |
| 492 | 20230707 | 112700 | 1032472950 | 13100 | 13060 | 13100 | 12980 | 2008 |
| 493 | 20230707 | 112600 | 1006402000 | 13120 | 13130 | 13160 | 13120 | 401 |
| 494 | 20230707 | 112500 | 1001130750 | 13140 | 13140 | 13140 | 13140 | 0 |
| 495 | 20230707 | 112400 | 1001130750 | 13140 | 13060 | 13140 | 13060 | 256 |
| 496 | 20230707 | 112300 | 997787310 | 13060 | 13050 | 13060 | 13050 | 5 |
| 497 | 20230707 | 112200 | 997722050 | 13050 | 13000 | 13050 | 13000 | 197 |
| 498 | 20230707 | 112100 | 995159770 | 13000 | 13000 | 13000 | 13000 | 0 |
| 499 | 20230707 | 112000 | 995159770 | 13000 | 12950 | 13000 | 12950 | 1340 |
| 500 | 20230707 | 111900 | 977785220 | 12960 | 12950 | 12960 | 12950 | 291 |
| 501 | 20230707 | 111800 | 974015360 | 12950 | 12950 | 12950 | 12950 | 0 |
| 502 | 20230707 | 111700 | 974015360 | 12950 | 12880 | 12950 | 12820 | 2658 |
| 503 | 20230707 | 111600 | 939854050 | 12950 | 12950 | 12950 | 12950 | 7 |
| 504 | 20230707 | 111500 | 939763400 | 12960 | 12940 | 12960 | 12940 | 2 |
| 505 | 20230707 | 111400 | 939737500 | 12880 | 12950 | 12950 | 12880 | 1828 |
| 506 | 20230707 | 111300 | 916152710 | 12950 | 12950 | 12950 | 12950 | 11 |
| 507 | 20230707 | 111200 | 916010260 | 12950 | 12950 | 12950 | 12950 | 1 |
| 508 | 20230707 | 111100 | 915997310 | 12910 | 12910 | 12950 | 12910 | 509 |
| 509 | 20230707 | 111000 | 909411310 | 12900 | 12900 | 12900 | 12890 | 405 |
| 510 | 20230707 | 110900 | 904187190 | 12900 | 12910 | 12910 | 12890 | 1226 |
| 511 | 20230707 | 110800 | 888367960 | 12910 | 13000 | 13040 | 12910 | 2992 |
| 512 | 20230707 | 110700 | 849682270 | 13000 | 13000 | 13000 | 13000 | 5 |
| 513 | 20230707 | 110600 | 849617270 | 13020 | 13020 | 13020 | 13020 | 311 |
| 514 | 20230707 | 110500 | 845568050 | 13040 | 13000 | 13050 | 13000 | 5 |
| 515 | 20230707 | 110400 | 845502910 | 12960 | 13060 | 13060 | 12950 | 3007 |
| 516 | 20230707 | 110300 | 806529180 | 12980 | 13060 | 13060 | 12980 | 1371 |
| 517 | 20230707 | 110200 | 788717140 | 13060 | 13060 | 13060 | 13060 | 0 |
| 518 | 20230707 | 110100 | 788717140 | 13060 | 13060 | 13060 | 13060 | 0 |
| 519 | 20230707 | 110000 | 788717140 | 13060 | 13040 | 13060 | 13040 | 35 |
| 520 | 20230707 | 105900 | 788260320 | 13070 | 13060 | 13070 | 13040 | 118 |
| 521 | 20230707 | 105800 | 786721350 | 13060 | 13040 | 13060 | 13040 | 137 |
| 522 | 20230707 | 105700 | 784934850 | 13000 | 12990 | 13000 | 12990 | 785 |
| 523 | 20230707 | 105600 | 774735050 | 13000 | 12990 | 13000 | 12980 | 145 |
| 524 | 20230707 | 105500 | 772852880 | 13000 | 13000 | 13000 | 13000 | 0 |
| 525 | 20230707 | 105400 | 772852880 | 13000 | 13030 | 13030 | 13000 | 242 |
| 526 | 20230707 | 105300 | 769706280 | 13030 | 13030 | 13030 | 13030 | 130 |
| 527 | 20230707 | 105200 | 768012380 | 13000 | 13000 | 13000 | 13000 | 300 |
| 528 | 20230707 | 105100 | 764112380 | 13040 | 13040 | 13040 | 13040 | 0 |
| 529 | 20230707 | 105000 | 764112380 | 13040 | 13030 | 13040 | 13030 | 100 |
| 530 | 20230707 | 104900 | 762808480 | 13040 | 13020 | 13040 | 13020 | 9 |
| 531 | 20230707 | 104800 | 762691280 | 13020 | 13010 | 13020 | 13010 | 30 |
| 532 | 20230707 | 104700 | 762300800 | 13010 | 13010 | 13010 | 13010 | 1 |
| 533 | 20230707 | 104600 | 762287790 | 13000 | 13000 | 13000 | 13000 | 1 |
| 534 | 20230707 | 104500 | 762274790 | 13000 | 12970 | 13030 | 12960 | 104 |
| 535 | 20230707 | 104400 | 760926080 | 12970 | 13000 | 13000 | 12970 | 322 |
| 536 | 20230707 | 104300 | 756742040 | 13020 | 13010 | 13020 | 13000 | 310 |
| 537 | 20230707 | 104200 | 752712000 | 13030 | 13020 | 13030 | 13000 | 1007 |
| 538 | 20230707 | 104100 | 739615160 | 13030 | 13030 | 13030 | 13030 | 4 |
| 539 | 20230707 | 104000 | 739563040 | 13030 | 13060 | 13060 | 13010 | 20 |
| 540 | 20230707 | 103900 | 739302590 | 13060 | 12990 | 13070 | 12990 | 398 |
| 541 | 20230707 | 103800 | 734112210 | 13020 | 13000 | 13020 | 12990 | 44 |
| 542 | 20230707 | 103700 | 733540060 | 13000 | 13030 | 13030 | 13000 | 2127 |
| 543 | 20230707 | 103600 | 705878380 | 13170 | 13090 | 13170 | 13090 | 201 |
| 544 | 20230707 | 103500 | 703245470 | 13090 | 13040 | 13090 | 13040 | 3 |
| 545 | 20230707 | 103400 | 703206290 | 13010 | 13090 | 13090 | 13010 | 389 |
| 546 | 20230707 | 103300 | 698142270 | 13070 | 13060 | 13070 | 13060 | 10 |
| 547 | 20230707 | 103200 | 698011580 | 13070 | 13070 | 13070 | 13000 | 2333 |
| 548 | 20230707 | 103100 | 667620280 | 13110 | 13080 | 13110 | 13050 | 1876 |
| 549 | 20230707 | 103000 | 643114800 | 13080 | 13090 | 13090 | 13080 | 135 |
| 550 | 20230707 | 102900 | 641348800 | 13090 | 13090 | 13090 | 13090 | 25 |
| 551 | 20230707 | 102800 | 641021550 | 13090 | 13090 | 13090 | 13090 | 306 |
| 552 | 20230707 | 102700 | 637016010 | 13090 | 13100 | 13100 | 13090 | 374 |
| 553 | 20230707 | 102600 | 632118050 | 13100 | 13100 | 13100 | 13100 | 15 |
| 554 | 20230707 | 102500 | 631921550 | 13120 | 13150 | 13150 | 13120 | 183 |
| 555 | 20230707 | 102400 | 629520210 | 13160 | 13160 | 13170 | 13160 | 123 |
| 556 | 20230707 | 102300 | 627901300 | 13150 | 13150 | 13150 | 13150 | 35 |
| 557 | 20230707 | 102200 | 627441050 | 13170 | 13170 | 13170 | 13170 | 0 |
| 558 | 20230707 | 102100 | 627441050 | 13170 | 13100 | 13170 | 13100 | 501 |
| 559 | 20230707 | 102000 | 620877880 | 13100 | 13100 | 13100 | 13100 | 500 |
| 560 | 20230707 | 101900 | 614327880 | 13100 | 13100 | 13100 | 13100 | 0 |
| 561 | 20230707 | 101800 | 614327880 | 13100 | 13180 | 13180 | 13100 | 405 |
| 562 | 20230707 | 101700 | 609021980 | 13180 | 13180 | 13180 | 13180 | 1 |
| 563 | 20230707 | 101600 | 609008800 | 13100 | 13100 | 13100 | 13100 | 450 |
| 564 | 20230707 | 101500 | 603113800 | 13180 | 13110 | 13180 | 13100 | 1001 |
| 565 | 20230707 | 101400 | 589999620 | 13180 | 13100 | 13180 | 13100 | 321 |
| 566 | 20230707 | 101300 | 585794440 | 13100 | 13110 | 13220 | 13100 | 596 |
| 567 | 20230707 | 101200 | 577983220 | 13100 | 13100 | 13100 | 13100 | 0 |
| 568 | 20230707 | 101100 | 577983220 | 13100 | 13200 | 13220 | 13100 | 19 |
| 569 | 20230707 | 101000 | 577733900 | 13100 | 13150 | 13220 | 13100 | 6004 |
| 570 | 20230707 | 100900 | 499070390 | 13150 | 13150 | 13150 | 13150 | 5 |
| 571 | 20230707 | 100800 | 499004640 | 13160 | 13160 | 13160 | 13160 | 0 |
| 572 | 20230707 | 100700 | 499004640 | 13160 | 13130 | 13160 | 13130 | 1300 |
| 573 | 20230707 | 100600 | 481926860 | 13130 | 13130 | 13130 | 13100 | 2017 |
| 574 | 20230707 | 100500 | 455501810 | 13130 | 13120 | 13140 | 13100 | 198 |
| 575 | 20230707 | 100400 | 452903970 | 13150 | 13150 | 13150 | 13110 | 486 |
| 576 | 20230707 | 100300 | 446527470 | 13130 | 13160 | 13160 | 13130 | 299 |
| 577 | 20230707 | 100200 | 442593830 | 13160 | 13160 | 13220 | 13160 | 37 |
| 578 | 20230707 | 100100 | 442106850 | 13160 | 13220 | 13240 | 13160 | 269 |
| 579 | 20230707 | 100000 | 438552860 | 13220 | 13240 | 13240 | 13160 | 4 |
| 580 | 20230707 | 095900 | 438500000 | 13240 | 13200 | 13240 | 13100 | 3682 |
| 581 | 20230707 | 095800 | 390103770 | 13200 | 13200 | 13200 | 13200 | 35 |
| 582 | 20230707 | 095700 | 389641770 | 13190 | 13210 | 13210 | 13190 | 115 |
| 583 | 20230707 | 095600 | 388124010 | 13240 | 13240 | 13240 | 13240 | 0 |
| 584 | 20230707 | 095500 | 388124010 | 13240 | 13240 | 13240 | 13210 | 7 |
| 585 | 20230707 | 095400 | 388031480 | 13200 | 13240 | 13250 | 13180 | 2117 |
| 586 | 20230707 | 095300 | 360074700 | 13240 | 13250 | 13250 | 13240 | 59 |
| 587 | 20230707 | 095200 | 359293250 | 13250 | 13240 | 13250 | 13230 | 321 |
| 588 | 20230707 | 095100 | 355042490 | 13250 | 13250 | 13250 | 13250 | 474 |
| 589 | 20230707 | 095000 | 348761990 | 13250 | 13260 | 13260 | 13250 | 159 |
| 590 | 20230707 | 094900 | 346655140 | 13260 | 13260 | 13260 | 13260 | 317 |
| 591 | 20230707 | 094800 | 342451720 | 13310 | 13310 | 13310 | 13310 | 1 |
| 592 | 20230707 | 094700 | 342438410 | 13250 | 13310 | 13310 | 13250 | 121 |
| 593 | 20230707 | 094600 | 340835100 | 13250 | 13260 | 13260 | 13250 | 832 |
| 594 | 20230707 | 094500 | 329808620 | 13260 | 13270 | 13270 | 13260 | 395 |
| 595 | 20230707 | 094400 | 324569920 | 13260 | 13260 | 13260 | 13260 | 227 |
| 596 | 20230707 | 094300 | 321559900 | 13270 | 13300 | 13300 | 13270 | 2340 |
| 597 | 20230707 | 094200 | 290479790 | 13300 | 13330 | 13330 | 13300 | 13 |
| 598 | 20230707 | 094100 | 290306830 | 13300 | 13330 | 13330 | 13300 | 353 |
| 599 | 20230707 | 094000 | 285609780 | 13340 | 13350 | 13350 | 13340 | 4 |
| 600 | 20230707 | 093900 | 285556410 | 13350 | 13350 | 13350 | 13350 | 161 |
| 601 | 20230707 | 093800 | 283407060 | 13310 | 13310 | 13310 | 13310 | 24 |
| 602 | 20230707 | 093700 | 283087620 | 13310 | 13310 | 13310 | 13310 | 1 |
| 603 | 20230707 | 093600 | 283074310 | 13310 | 13320 | 13320 | 13310 | 148 |
| 604 | 20230707 | 093500 | 281103100 | 13320 | 13320 | 13320 | 13320 | 304 |
| 605 | 20230707 | 093400 | 277053820 | 13320 | 13330 | 13330 | 13320 | 227 |
| 606 | 20230707 | 093300 | 274029430 | 13340 | 13350 | 13350 | 13340 | 125 |
| 607 | 20230707 | 093200 | 272361830 | 13350 | 13340 | 13350 | 13340 | 84 |
| 608 | 20230707 | 093100 | 271240530 | 13340 | 13340 | 13340 | 13340 | 161 |
| 609 | 20230707 | 093000 | 269092790 | 13340 | 13340 | 13340 | 13340 | 216 |
| 610 | 20230707 | 092900 | 266211350 | 13340 | 13340 | 13340 | 13340 | 20 |
| 611 | 20230707 | 092800 | 265944550 | 13330 | 13330 | 13330 | 13330 | 269 |
| 612 | 20230707 | 092700 | 262358780 | 13330 | 13330 | 13430 | 13330 | 202 |
| 613 | 20230707 | 092600 | 259666020 | 13320 | 13370 | 13420 | 13310 | 1921 |
| 614 | 20230707 | 092500 | 233957360 | 13290 | 13340 | 13340 | 13290 | 2680 |
| 615 | 20230707 | 092400 | 198277610 | 13340 | 13330 | 13340 | 13330 | 228 |
| 616 | 20230707 | 092300 | 195236150 | 13340 | 13290 | 13340 | 13280 | 751 |
| 617 | 20230707 | 092200 | 185259810 | 13340 | 13340 | 13340 | 13340 | 1 |
| 618 | 20230707 | 092100 | 185246470 | 13290 | 13290 | 13290 | 13290 | 206 |
| 619 | 20230707 | 092000 | 182508730 | 13290 | 13300 | 13300 | 13290 | 2001 |
| 620 | 20230707 | 091900 | 155914560 | 13300 | 13300 | 13300 | 13300 | 140 |
| 621 | 20230707 | 091800 | 154052560 | 13410 | 13410 | 13410 | 13410 | 1 |
| 622 | 20230707 | 091700 | 154039150 | 13290 | 13430 | 13430 | 13290 | 185 |
| 623 | 20230707 | 091600 | 151576040 | 13450 | 13540 | 13540 | 13450 | 370 |
| 624 | 20230707 | 091500 | 146599370 | 13550 | 13530 | 13550 | 13500 | 1011 |
| 625 | 20230707 | 091400 | 132950520 | 13560 | 13460 | 13580 | 13450 | 111 |
| 626 | 20230707 | 091300 | 131455860 | 13590 | 13450 | 13600 | 13440 | 765 |
| 627 | 20230707 | 091200 | 121129190 | 13440 | 13370 | 13440 | 13370 | 598 |
| 628 | 20230707 | 091100 | 113123020 | 13330 | 13360 | 13370 | 13330 | 1151 |
| 629 | 20230707 | 091000 | 97767560 | 13370 | 13370 | 13370 | 13360 | 190 |
| 630 | 20230707 | 090900 | 95227360 | 13400 | 13400 | 13400 | 13400 | 59 |
| 631 | 20230707 | 090800 | 94436760 | 13400 | 13400 | 13400 | 13400 | 15 |
| 632 | 20230707 | 090700 | 94235760 | 13410 | 13430 | 13430 | 13410 | 118 |
| 633 | 20230707 | 090600 | 92652760 | 13430 | 13360 | 13450 | 13270 | 507 |
| 634 | 20230707 | 090500 | 85897490 | 13300 | 13250 | 13300 | 13250 | 605 |
| 635 | 20230707 | 090400 | 77864140 | 13250 | 13260 | 13260 | 13250 | 719 |
| 636 | 20230707 | 090300 | 68335720 | 13260 | 13350 | 13350 | 13260 | 1240 |
| 637 | 20230707 | 090200 | 51877230 | 13360 | 13370 | 13370 | 13260 | 885 |
| 638 | 20230707 | 090100 | 40089050 | 13370 | 13300 | 13370 | 13300 | 711 |
| 639 | 20230707 | 090000 | 30615730 | 13250 | 13280 | 13320 | 13250 | 2306 |