33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 3 | 20230711 | 192100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20230711 | 192000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20230711 | 191900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20230711 | 191800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20230711 | 191700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20230711 | 191600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20230711 | 191500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20230711 | 191400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20230711 | 191300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20230711 | 191200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20230711 | 191100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20230711 | 191000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20230711 | 190900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20230711 | 190800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20230711 | 190700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20230711 | 190600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20230711 | 190500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20230711 | 190400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20230711 | 190300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20230711 | 190200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20230711 | 190100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20230711 | 190000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20230711 | 185900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20230711 | 185800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20230711 | 185700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20230711 | 185600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20230711 | 185500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20230711 | 185400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20230711 | 185300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20230711 | 185200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 33 | 20230711 | 185100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20230711 | 185000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20230711 | 184900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20230711 | 184800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20230711 | 184700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20230711 | 184600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20230711 | 184500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20230711 | 184400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20230711 | 184300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20230711 | 184200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20230711 | 184100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20230711 | 184000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20230711 | 183900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20230711 | 183800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20230711 | 183700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20230711 | 183600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20230711 | 183500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20230711 | 183400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20230711 | 183300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20230711 | 183200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20230711 | 183100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20230711 | 183000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20230711 | 182900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20230711 | 182800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20230711 | 182700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20230711 | 182600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20230711 | 182500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20230711 | 182400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20230711 | 182300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20230711 | 182200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 63 | 20230711 | 182100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20230711 | 182000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20230711 | 181900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20230711 | 181800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20230711 | 181700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20230711 | 181600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20230711 | 181500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20230711 | 181400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20230711 | 181300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20230711 | 181200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20230711 | 181100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20230711 | 181000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20230711 | 180900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20230711 | 180800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20230711 | 180700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20230711 | 180600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20230711 | 180500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20230711 | 180400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20230711 | 180300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20230711 | 180200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20230711 | 180100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20230711 | 180000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20230711 | 175900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20230711 | 175800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20230711 | 175700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20230711 | 175600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20230711 | 175500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20230711 | 175400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20230711 | 175300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20230711 | 175200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 93 | 20230711 | 175100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20230711 | 175000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20230711 | 174900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20230711 | 174800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20230711 | 174700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20230711 | 174600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20230711 | 174500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20230711 | 174400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20230711 | 174300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20230711 | 174200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20230711 | 174100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20230711 | 174000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20230711 | 173900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20230711 | 173800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20230711 | 173700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20230711 | 173600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20230711 | 173500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20230711 | 173400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20230711 | 173300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20230711 | 173200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20230711 | 173100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20230711 | 173000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20230711 | 172900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20230711 | 172800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20230711 | 172700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20230711 | 172600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20230711 | 172500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20230711 | 172400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20230711 | 172300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20230711 | 172200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 123 | 20230711 | 172100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20230711 | 172000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20230711 | 171900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20230711 | 171800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20230711 | 171700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20230711 | 171600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20230711 | 171500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20230711 | 171400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20230711 | 171300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20230711 | 171200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20230711 | 171100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20230711 | 171000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20230711 | 170900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20230711 | 170800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20230711 | 170700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20230711 | 170600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20230711 | 170500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20230711 | 170400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20230711 | 170300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20230711 | 170200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20230711 | 170100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20230711 | 170000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20230711 | 165900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20230711 | 165800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20230711 | 165700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20230711 | 165600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20230711 | 165500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20230711 | 165400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20230711 | 165300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20230711 | 165200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 153 | 20230711 | 165100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20230711 | 165000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20230711 | 164900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20230711 | 164800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20230711 | 164700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20230711 | 164600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20230711 | 164500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20230711 | 164400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20230711 | 164300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20230711 | 164200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20230711 | 164100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20230711 | 164000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20230711 | 163900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20230711 | 163800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20230711 | 163700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20230711 | 163600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20230711 | 163500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20230711 | 163400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20230711 | 163300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20230711 | 163200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20230711 | 163100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20230711 | 163000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20230711 | 162900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20230711 | 162800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20230711 | 162700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20230711 | 162600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20230711 | 162500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20230711 | 162400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20230711 | 162300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20230711 | 162200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 183 | 20230711 | 162100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20230711 | 162000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20230711 | 161900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20230711 | 161800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20230711 | 161700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20230711 | 161600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20230711 | 161500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20230711 | 161400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20230711 | 161300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20230711 | 161200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20230711 | 161100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20230711 | 161000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20230711 | 160900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20230711 | 160800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20230711 | 160700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20230711 | 160600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20230711 | 160500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20230711 | 160400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20230711 | 160300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20230711 | 160200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20230711 | 160100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20230711 | 160000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20230711 | 155900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20230711 | 155800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20230711 | 155700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20230711 | 155600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20230711 | 155500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20230711 | 155400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20230711 | 155300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20230711 | 155200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 213 | 20230711 | 155100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20230711 | 155000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20230711 | 154900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20230711 | 154800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20230711 | 154700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20230711 | 154600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20230711 | 154500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 220 | 20230711 | 154400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 221 | 20230711 | 154300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20230711 | 154200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20230711 | 154100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 224 | 20230711 | 154000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20230711 | 153900 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 226 | 20230711 | 153800 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20230711 | 153700 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20230711 | 153600 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 229 | 20230711 | 153500 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20230711 | 153400 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 231 | 20230711 | 153300 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 232 | 20230711 | 153200 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 233 | 20230711 | 153100 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 0 |
| 234 | 20230711 | 153000 | 2890930500 | 13600 | 13600 | 13600 | 13600 | 4712 |
| 235 | 20230711 | 152900 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 236 | 20230711 | 152800 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 237 | 20230711 | 152700 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 238 | 20230711 | 152600 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 239 | 20230711 | 152500 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 240 | 20230711 | 152400 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 241 | 20230711 | 152300 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 242 | 20230711 | 152200 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 243 | 20230711 | 152100 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 244 | 20230711 | 152000 | 2826847300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 245 | 20230711 | 151900 | 2826847300 | 13630 | 13640 | 13640 | 13630 | 1596 |
| 246 | 20230711 | 151800 | 2805078530 | 13640 | 13650 | 13650 | 13640 | 73 |
| 247 | 20230711 | 151700 | 2804082800 | 13690 | 13630 | 13690 | 13630 | 3494 |
| 248 | 20230711 | 151600 | 2756321310 | 13640 | 13630 | 13640 | 13630 | 972 |
| 249 | 20230711 | 151500 | 2743071670 | 13630 | 13630 | 13640 | 13630 | 9 |
| 250 | 20230711 | 151400 | 2742948980 | 13620 | 13620 | 13620 | 13610 | 226 |
| 251 | 20230711 | 151300 | 2739870910 | 13610 | 13620 | 13620 | 13610 | 324 |
| 252 | 20230711 | 151200 | 2735458780 | 13620 | 13600 | 13620 | 13600 | 325 |
| 253 | 20230711 | 151100 | 2731035540 | 13600 | 13600 | 13600 | 13600 | 73 |
| 254 | 20230711 | 151000 | 2730042740 | 13620 | 13620 | 13620 | 13570 | 151 |
| 255 | 20230711 | 150900 | 2727989720 | 13620 | 13610 | 13620 | 13610 | 153 |
| 256 | 20230711 | 150800 | 2725907380 | 13630 | 13630 | 13630 | 13630 | 2 |
| 257 | 20230711 | 150700 | 2725880120 | 13580 | 13550 | 13590 | 13550 | 570 |
| 258 | 20230711 | 150600 | 2718144150 | 13550 | 13560 | 13560 | 13550 | 140 |
| 259 | 20230711 | 150500 | 2716245770 | 13560 | 13550 | 13560 | 13550 | 146 |
| 260 | 20230711 | 150400 | 2714266740 | 13560 | 13560 | 13560 | 13550 | 383 |
| 261 | 20230711 | 150300 | 2709073570 | 13600 | 13600 | 13600 | 13600 | 1 |
| 262 | 20230711 | 150200 | 2709059970 | 13580 | 13600 | 13600 | 13580 | 622 |
| 263 | 20230711 | 150100 | 2700605810 | 13600 | 13550 | 13600 | 13550 | 411 |
| 264 | 20230711 | 150000 | 2695032510 | 13550 | 13550 | 13550 | 13540 | 330 |
| 265 | 20230711 | 145900 | 2690561790 | 13590 | 13550 | 13590 | 13540 | 543 |
| 266 | 20230711 | 145800 | 2683203010 | 13550 | 13550 | 13560 | 13550 | 725 |
| 267 | 20230711 | 145700 | 2673379010 | 13550 | 13560 | 13560 | 13550 | 179 |
| 268 | 20230711 | 145600 | 2670953550 | 13560 | 13560 | 13560 | 13560 | 247 |
| 269 | 20230711 | 145500 | 2667604230 | 13570 | 13570 | 13570 | 13560 | 308 |
| 270 | 20230711 | 145400 | 2663426500 | 13570 | 13580 | 13600 | 13570 | 306 |
| 271 | 20230711 | 145300 | 2659269780 | 13580 | 13560 | 13580 | 13550 | 599 |
| 272 | 20230711 | 145200 | 2651147470 | 13560 | 13540 | 13560 | 13540 | 363 |
| 273 | 20230711 | 145100 | 2646228700 | 13570 | 13630 | 13630 | 13530 | 1064 |
| 274 | 20230711 | 145000 | 2631768970 | 13690 | 13520 | 13690 | 13510 | 1300 |
| 275 | 20230711 | 144900 | 2614103040 | 13520 | 13520 | 13530 | 13520 | 224 |
| 276 | 20230711 | 144800 | 2611074540 | 13540 | 13520 | 13540 | 13510 | 342 |
| 277 | 20230711 | 144700 | 2606447630 | 13530 | 13510 | 13530 | 13510 | 2055 |
| 278 | 20230711 | 144600 | 2578672080 | 13510 | 13520 | 13520 | 13510 | 276 |
| 279 | 20230711 | 144500 | 2574942680 | 13520 | 13510 | 13520 | 13500 | 320 |
| 280 | 20230711 | 144400 | 2570619460 | 13510 | 13500 | 13510 | 13500 | 432 |
| 281 | 20230711 | 144300 | 2564785760 | 13500 | 13500 | 13500 | 13500 | 179 |
| 282 | 20230711 | 144200 | 2562369260 | 13500 | 13510 | 13510 | 13500 | 782 |
| 283 | 20230711 | 144100 | 2551807440 | 13510 | 13520 | 13520 | 13510 | 320 |
| 284 | 20230711 | 144000 | 2547483910 | 13500 | 13520 | 13530 | 13500 | 2443 |
| 285 | 20230711 | 143900 | 2514494310 | 13520 | 13520 | 13530 | 13510 | 197 |
| 286 | 20230711 | 143800 | 2511830800 | 13520 | 13520 | 13540 | 13510 | 495 |
| 287 | 20230711 | 143700 | 2505137460 | 13530 | 13530 | 13540 | 13530 | 419 |
| 288 | 20230711 | 143600 | 2499467960 | 13540 | 13540 | 13550 | 13540 | 441 |
| 289 | 20230711 | 143500 | 2493495500 | 13540 | 13550 | 13550 | 13540 | 148 |
| 290 | 20230711 | 143400 | 2491491290 | 13550 | 13540 | 13560 | 13540 | 285 |
| 291 | 20230711 | 143300 | 2487631030 | 13550 | 13550 | 13550 | 13540 | 426 |
| 292 | 20230711 | 143200 | 2481862750 | 13550 | 13550 | 13550 | 13540 | 396 |
| 293 | 20230711 | 143100 | 2476499520 | 13550 | 13550 | 13550 | 13540 | 276 |
| 294 | 20230711 | 143000 | 2472760670 | 13540 | 13540 | 13550 | 13540 | 1454 |
| 295 | 20230711 | 142900 | 2453073230 | 13540 | 13540 | 13560 | 13540 | 320 |
| 296 | 20230711 | 142800 | 2448737470 | 13540 | 13560 | 13560 | 13540 | 1003 |
| 297 | 20230711 | 142700 | 2435144990 | 13560 | 13560 | 13570 | 13560 | 741 |
| 298 | 20230711 | 142600 | 2425095320 | 13560 | 13570 | 13570 | 13560 | 196 |
| 299 | 20230711 | 142500 | 2422437090 | 13580 | 13570 | 13580 | 13560 | 435 |
| 300 | 20230711 | 142400 | 2416537260 | 13570 | 13560 | 13570 | 13560 | 365 |
| 301 | 20230711 | 142300 | 2411587700 | 13550 | 13560 | 13560 | 13550 | 270 |
| 302 | 20230711 | 142200 | 2407928980 | 13560 | 13550 | 13570 | 13550 | 321 |
| 303 | 20230711 | 142100 | 2403576230 | 13550 | 13550 | 13560 | 13550 | 207 |
| 304 | 20230711 | 142000 | 2400771080 | 13560 | 13550 | 13560 | 13550 | 469 |
| 305 | 20230711 | 141900 | 2394413840 | 13560 | 13570 | 13570 | 13550 | 180 |
| 306 | 20230711 | 141800 | 2391972910 | 13570 | 13570 | 13570 | 13560 | 443 |
| 307 | 20230711 | 141700 | 2385964150 | 13560 | 13560 | 13560 | 13550 | 362 |
| 308 | 20230711 | 141600 | 2381056400 | 13560 | 13550 | 13560 | 13550 | 396 |
| 309 | 20230711 | 141500 | 2375689170 | 13560 | 13560 | 13570 | 13550 | 201 |
| 310 | 20230711 | 141400 | 2372962760 | 13560 | 13570 | 13570 | 13560 | 187 |
| 311 | 20230711 | 141300 | 2370426250 | 13570 | 13560 | 13570 | 13560 | 378 |
| 312 | 20230711 | 141200 | 2365298820 | 13560 | 13560 | 13580 | 13560 | 370 |
| 313 | 20230711 | 141100 | 2360281220 | 13570 | 13590 | 13590 | 13560 | 330 |
| 314 | 20230711 | 141000 | 2355800740 | 13600 | 13590 | 13610 | 13590 | 308 |
| 315 | 20230711 | 140900 | 2351609520 | 13590 | 13580 | 13590 | 13580 | 424 |
| 316 | 20230711 | 140800 | 2345850400 | 13590 | 13570 | 13610 | 13570 | 288 |
| 317 | 20230711 | 140700 | 2341940850 | 13570 | 13550 | 13580 | 13540 | 485 |
| 318 | 20230711 | 140600 | 2335366750 | 13550 | 13550 | 13560 | 13540 | 295 |
| 319 | 20230711 | 140500 | 2331370860 | 13550 | 13570 | 13570 | 13550 | 502 |
| 320 | 20230711 | 140400 | 2324564150 | 13560 | 13570 | 13580 | 13560 | 121 |
| 321 | 20230711 | 140300 | 2322921260 | 13610 | 13590 | 13620 | 13550 | 1485 |
| 322 | 20230711 | 140200 | 2302751210 | 13620 | 13550 | 13620 | 13550 | 1164 |
| 323 | 20230711 | 140100 | 2286947490 | 13550 | 13560 | 13560 | 13550 | 179 |
| 324 | 20230711 | 140000 | 2284521830 | 13560 | 13570 | 13580 | 13560 | 2281 |
| 325 | 20230711 | 135900 | 2253588680 | 13580 | 13560 | 13590 | 13550 | 625 |
| 326 | 20230711 | 135800 | 2245105550 | 13560 | 13570 | 13570 | 13560 | 365 |
| 327 | 20230711 | 135700 | 2240155020 | 13570 | 13550 | 13570 | 13550 | 426 |
| 328 | 20230711 | 135600 | 2234380610 | 13560 | 13560 | 13560 | 13550 | 238 |
| 329 | 20230711 | 135500 | 2231155220 | 13560 | 13570 | 13570 | 13550 | 289 |
| 330 | 20230711 | 135400 | 2227237290 | 13570 | 13570 | 13580 | 13570 | 200 |
| 331 | 20230711 | 135300 | 2224523220 | 13570 | 13550 | 13580 | 13550 | 1427 |
| 332 | 20230711 | 135200 | 2205181230 | 13540 | 13560 | 13560 | 13540 | 212 |
| 333 | 20230711 | 135100 | 2202308930 | 13560 | 13560 | 13570 | 13560 | 407 |
| 334 | 20230711 | 135000 | 2196789860 | 13560 | 13540 | 13560 | 13540 | 421 |
| 335 | 20230711 | 134900 | 2191082810 | 13540 | 13550 | 13550 | 13540 | 284 |
| 336 | 20230711 | 134800 | 2187236440 | 13540 | 13540 | 13550 | 13540 | 478 |
| 337 | 20230711 | 134700 | 2180763090 | 13540 | 13560 | 13560 | 13540 | 428 |
| 338 | 20230711 | 134600 | 2174961450 | 13560 | 13570 | 13570 | 13560 | 580 |
| 339 | 20230711 | 134500 | 2167095420 | 13570 | 13560 | 13570 | 13560 | 129 |
| 340 | 20230711 | 134400 | 2165345880 | 13560 | 13560 | 13560 | 13550 | 59 |
| 341 | 20230711 | 134300 | 2164546150 | 13560 | 13560 | 13560 | 13560 | 204 |
| 342 | 20230711 | 134200 | 2161779910 | 13560 | 13540 | 13560 | 13540 | 244 |
| 343 | 20230711 | 134100 | 2158474730 | 13550 | 13530 | 13550 | 13530 | 362 |
| 344 | 20230711 | 134000 | 2153573340 | 13530 | 13610 | 13610 | 13530 | 3652 |
| 345 | 20230711 | 133900 | 2104126210 | 13620 | 13610 | 13620 | 13610 | 72 |
| 346 | 20230711 | 133800 | 2103145870 | 13610 | 13600 | 13610 | 13600 | 301 |
| 347 | 20230711 | 133700 | 2099050260 | 13600 | 13590 | 13600 | 13580 | 447 |
| 348 | 20230711 | 133600 | 2092973210 | 13590 | 13570 | 13590 | 13570 | 353 |
| 349 | 20230711 | 133500 | 2088178220 | 13570 | 13550 | 13570 | 13550 | 254 |
| 350 | 20230711 | 133400 | 2084734120 | 13560 | 13560 | 13570 | 13560 | 243 |
| 351 | 20230711 | 133300 | 2081437990 | 13570 | 13570 | 13570 | 13560 | 118 |
| 352 | 20230711 | 133200 | 2079837780 | 13570 | 13550 | 13570 | 13550 | 425 |
| 353 | 20230711 | 133100 | 2074075760 | 13540 | 13560 | 13560 | 13540 | 54 |
| 354 | 20230711 | 133000 | 2073344110 | 13560 | 13570 | 13570 | 13560 | 111 |
| 355 | 20230711 | 132900 | 2071838730 | 13560 | 13580 | 13580 | 13560 | 91 |
| 356 | 20230711 | 132800 | 2070603630 | 13590 | 13590 | 13590 | 13560 | 152 |
| 357 | 20230711 | 132700 | 2068539870 | 13590 | 13600 | 13600 | 13570 | 175 |
| 358 | 20230711 | 132600 | 2066161410 | 13600 | 13530 | 13600 | 13530 | 882 |
| 359 | 20230711 | 132500 | 2054199990 | 13520 | 13540 | 13550 | 13520 | 886 |
| 360 | 20230711 | 132400 | 2042207920 | 13530 | 13530 | 13540 | 13530 | 591 |
| 361 | 20230711 | 132300 | 2034211470 | 13520 | 13520 | 13530 | 13520 | 150 |
| 362 | 20230711 | 132200 | 2032182290 | 13530 | 13530 | 13530 | 13530 | 100 |
| 363 | 20230711 | 132100 | 2030829290 | 13540 | 13530 | 13540 | 13520 | 116 |
| 364 | 20230711 | 132000 | 2029259710 | 13530 | 13560 | 13560 | 13530 | 94 |
| 365 | 20230711 | 131900 | 2027987220 | 13550 | 13520 | 13550 | 13520 | 366 |
| 366 | 20230711 | 131800 | 2023032610 | 13520 | 13530 | 13550 | 13520 | 276 |
| 367 | 20230711 | 131700 | 2019297420 | 13520 | 13510 | 13530 | 13510 | 143 |
| 368 | 20230711 | 131600 | 2017363070 | 13510 | 13520 | 13530 | 13510 | 137 |
| 369 | 20230711 | 131500 | 2015509940 | 13520 | 13510 | 13520 | 13490 | 129 |
| 370 | 20230711 | 131400 | 2013766550 | 13550 | 13540 | 13550 | 13470 | 979 |
| 371 | 20230711 | 131300 | 2000562410 | 13550 | 13550 | 13580 | 13480 | 1171 |
| 372 | 20230711 | 131200 | 1984746510 | 13570 | 13440 | 13570 | 13430 | 1181 |
| 373 | 20230711 | 131100 | 1968802640 | 13440 | 13450 | 13450 | 13430 | 275 |
| 374 | 20230711 | 131000 | 1965108510 | 13440 | 13440 | 13460 | 13440 | 605 |
| 375 | 20230711 | 130900 | 1956973770 | 13450 | 13450 | 13460 | 13440 | 405 |
| 376 | 20230711 | 130800 | 1951529370 | 13440 | 13440 | 13440 | 13440 | 1079 |
| 377 | 20230711 | 130700 | 1937027610 | 13430 | 13470 | 13470 | 13430 | 1206 |
| 378 | 20230711 | 130600 | 1920807410 | 13470 | 13470 | 13470 | 13470 | 95 |
| 379 | 20230711 | 130500 | 1919527760 | 13470 | 13480 | 13480 | 13460 | 928 |
| 380 | 20230711 | 130400 | 1907031110 | 13480 | 13530 | 13530 | 13470 | 13307 |
| 381 | 20230711 | 130300 | 1727452950 | 13530 | 13560 | 13560 | 13530 | 1581 |
| 382 | 20230711 | 130200 | 1706033430 | 13570 | 13570 | 13570 | 13570 | 1 |
| 383 | 20230711 | 130100 | 1706019860 | 13560 | 13570 | 13570 | 13560 | 347 |
| 384 | 20230711 | 130000 | 1701312910 | 13570 | 13590 | 13590 | 13570 | 622 |
| 385 | 20230711 | 125900 | 1692869810 | 13580 | 13600 | 13600 | 13580 | 1268 |
| 386 | 20230711 | 125800 | 1675637710 | 13590 | 13590 | 13600 | 13590 | 514 |
| 387 | 20230711 | 125700 | 1668652440 | 13590 | 13610 | 13610 | 13590 | 702 |
| 388 | 20230711 | 125600 | 1659107320 | 13610 | 13610 | 13610 | 13610 | 49 |
| 389 | 20230711 | 125500 | 1658440430 | 13610 | 13620 | 13620 | 13610 | 74 |
| 390 | 20230711 | 125400 | 1657433260 | 13610 | 13610 | 13620 | 13610 | 26 |
| 391 | 20230711 | 125300 | 1657079370 | 13610 | 13610 | 13610 | 13610 | 234 |
| 392 | 20230711 | 125200 | 1653894630 | 13610 | 13600 | 13610 | 13600 | 63 |
| 393 | 20230711 | 125100 | 1653037800 | 13600 | 13600 | 13600 | 13600 | 234 |
| 394 | 20230711 | 125000 | 1649855400 | 13600 | 13600 | 13600 | 13600 | 47 |
| 395 | 20230711 | 124900 | 1649216200 | 13600 | 13610 | 13620 | 13600 | 81 |
| 396 | 20230711 | 124800 | 1648114390 | 13610 | 13600 | 13610 | 13590 | 115 |
| 397 | 20230711 | 124700 | 1646549700 | 13600 | 13610 | 13610 | 13590 | 132 |
| 398 | 20230711 | 124600 | 1644753820 | 13600 | 13580 | 13600 | 13580 | 1356 |
| 399 | 20230711 | 124500 | 1626318840 | 13580 | 13590 | 13590 | 13580 | 214 |
| 400 | 20230711 | 124400 | 1623410870 | 13580 | 13590 | 13590 | 13580 | 281 |
| 401 | 20230711 | 124300 | 1619593030 | 13590 | 13580 | 13590 | 13580 | 33 |
| 402 | 20230711 | 124200 | 1619144880 | 13580 | 13580 | 13580 | 13580 | 79 |
| 403 | 20230711 | 124100 | 1618072060 | 13580 | 13580 | 13580 | 13580 | 9 |
| 404 | 20230711 | 124000 | 1617949840 | 13580 | 13580 | 13580 | 13580 | 164 |
| 405 | 20230711 | 123900 | 1615722720 | 13580 | 13590 | 13600 | 13580 | 1340 |
| 406 | 20230711 | 123800 | 1597521070 | 13590 | 13590 | 13590 | 13590 | 0 |
| 407 | 20230711 | 123700 | 1597521070 | 13590 | 13590 | 13600 | 13590 | 224 |
| 408 | 20230711 | 123600 | 1594475790 | 13600 | 13590 | 13600 | 13590 | 329 |
| 409 | 20230711 | 123500 | 1590002440 | 13580 | 13590 | 13600 | 13580 | 2142 |
| 410 | 20230711 | 123400 | 1560912050 | 13600 | 13600 | 13600 | 13590 | 638 |
| 411 | 20230711 | 123300 | 1552238620 | 13600 | 13610 | 13610 | 13600 | 125 |
| 412 | 20230711 | 123200 | 1550538100 | 13610 | 13620 | 13620 | 13610 | 184 |
| 413 | 20230711 | 123100 | 1548032120 | 13620 | 13630 | 13630 | 13620 | 138 |
| 414 | 20230711 | 123000 | 1546152550 | 13630 | 13610 | 13630 | 13610 | 98 |
| 415 | 20230711 | 122900 | 1544816970 | 13610 | 13600 | 13610 | 13600 | 418 |
| 416 | 20230711 | 122800 | 1539131690 | 13610 | 13620 | 13620 | 13610 | 354 |
| 417 | 20230711 | 122700 | 1534311650 | 13630 | 13630 | 13630 | 13630 | 338 |
| 418 | 20230711 | 122600 | 1529704710 | 13630 | 13650 | 13650 | 13630 | 65 |
| 419 | 20230711 | 122500 | 1528818210 | 13640 | 13640 | 13650 | 13640 | 88 |
| 420 | 20230711 | 122400 | 1527617220 | 13650 | 13650 | 13660 | 13650 | 1146 |
| 421 | 20230711 | 122300 | 1511973550 | 13660 | 13650 | 13660 | 13650 | 341 |
| 422 | 20230711 | 122200 | 1507318890 | 13650 | 13660 | 13660 | 13650 | 438 |
| 423 | 20230711 | 122100 | 1501339850 | 13650 | 13660 | 13660 | 13650 | 115 |
| 424 | 20230711 | 122000 | 1499769260 | 13670 | 13660 | 13670 | 13660 | 10 |
| 425 | 20230711 | 121900 | 1499632610 | 13660 | 13660 | 13660 | 13650 | 183 |
| 426 | 20230711 | 121800 | 1497133660 | 13660 | 13660 | 13670 | 13660 | 22 |
| 427 | 20230711 | 121700 | 1496833130 | 13660 | 13670 | 13670 | 13660 | 104 |
| 428 | 20230711 | 121600 | 1495411540 | 13670 | 13670 | 13670 | 13670 | 31 |
| 429 | 20230711 | 121500 | 1494987770 | 13680 | 13680 | 13690 | 13680 | 16 |
| 430 | 20230711 | 121400 | 1494768860 | 13680 | 13640 | 13690 | 13640 | 181 |
| 431 | 20230711 | 121300 | 1492295840 | 13630 | 13640 | 13650 | 13630 | 108 |
| 432 | 20230711 | 121200 | 1490823320 | 13640 | 13640 | 13640 | 13640 | 103 |
| 433 | 20230711 | 121100 | 1489418400 | 13640 | 13620 | 13640 | 13620 | 163 |
| 434 | 20230711 | 121000 | 1487195550 | 13620 | 13610 | 13630 | 13610 | 454 |
| 435 | 20230711 | 120900 | 1481009920 | 13610 | 13610 | 13610 | 13600 | 21 |
| 436 | 20230711 | 120800 | 1480724260 | 13610 | 13600 | 13610 | 13590 | 499 |
| 437 | 20230711 | 120700 | 1473936160 | 13600 | 13600 | 13600 | 13600 | 21 |
| 438 | 20230711 | 120600 | 1473650560 | 13600 | 13590 | 13620 | 13590 | 219 |
| 439 | 20230711 | 120500 | 1470671330 | 13580 | 13620 | 13620 | 13580 | 101 |
| 440 | 20230711 | 120400 | 1469298810 | 13590 | 13580 | 13590 | 13580 | 185 |
| 441 | 20230711 | 120300 | 1466786110 | 13580 | 13580 | 13580 | 13570 | 613 |
| 442 | 20230711 | 120200 | 1458466450 | 13580 | 13600 | 13600 | 13580 | 3602 |
| 443 | 20230711 | 120100 | 1409520660 | 13600 | 13610 | 13610 | 13600 | 982 |
| 444 | 20230711 | 120000 | 1396161350 | 13610 | 13610 | 13620 | 13610 | 114 |
| 445 | 20230711 | 115900 | 1394609760 | 13610 | 13610 | 13610 | 13610 | 103 |
| 446 | 20230711 | 115800 | 1393207930 | 13610 | 13610 | 13610 | 13610 | 1 |
| 447 | 20230711 | 115700 | 1393194320 | 13620 | 13610 | 13620 | 13610 | 166 |
| 448 | 20230711 | 115600 | 1390934240 | 13610 | 13610 | 13620 | 13610 | 1417 |
| 449 | 20230711 | 115500 | 1371647710 | 13610 | 13620 | 13620 | 13610 | 537 |
| 450 | 20230711 | 115400 | 1364334680 | 13620 | 13620 | 13620 | 13620 | 101 |
| 451 | 20230711 | 115300 | 1362959060 | 13620 | 13630 | 13630 | 13620 | 9 |
| 452 | 20230711 | 115200 | 1362836440 | 13630 | 13620 | 13630 | 13620 | 204 |
| 453 | 20230711 | 115100 | 1360057750 | 13620 | 13630 | 13630 | 13620 | 102 |
| 454 | 20230711 | 115000 | 1358667970 | 13630 | 13630 | 13640 | 13630 | 398 |
| 455 | 20230711 | 114900 | 1353243220 | 13630 | 13630 | 13640 | 13630 | 38 |
| 456 | 20230711 | 114800 | 1352725140 | 13630 | 13640 | 13640 | 13630 | 311 |
| 457 | 20230711 | 114700 | 1348483140 | 13650 | 13660 | 13660 | 13650 | 2503 |
| 458 | 20230711 | 114600 | 1314316110 | 13660 | 13660 | 13660 | 13650 | 526 |
| 459 | 20230711 | 114500 | 1307133910 | 13660 | 13660 | 13670 | 13660 | 262 |
| 460 | 20230711 | 114400 | 1303554930 | 13660 | 13660 | 13660 | 13660 | 5 |
| 461 | 20230711 | 114300 | 1303486630 | 13660 | 13670 | 13670 | 13660 | 150 |
| 462 | 20230711 | 114200 | 1301437620 | 13660 | 13660 | 13660 | 13660 | 0 |
| 463 | 20230711 | 114100 | 1301437620 | 13660 | 13670 | 13670 | 13660 | 46 |
| 464 | 20230711 | 114000 | 1300808850 | 13670 | 13670 | 13680 | 13670 | 81 |
| 465 | 20230711 | 113900 | 1299701570 | 13660 | 13660 | 13660 | 13660 | 1340 |
| 466 | 20230711 | 113800 | 1281397170 | 13660 | 13670 | 13670 | 13660 | 518 |
| 467 | 20230711 | 113700 | 1274316170 | 13670 | 13680 | 13680 | 13670 | 3388 |
| 468 | 20230711 | 113600 | 1227968380 | 13680 | 13680 | 13680 | 13680 | 102 |
| 469 | 20230711 | 113500 | 1226573020 | 13680 | 13690 | 13690 | 13680 | 229 |
| 470 | 20230711 | 113400 | 1223439760 | 13690 | 13690 | 13690 | 13680 | 296 |
| 471 | 20230711 | 113300 | 1219389520 | 13680 | 13690 | 13690 | 13680 | 313 |
| 472 | 20230711 | 113200 | 1215104600 | 13690 | 13710 | 13710 | 13690 | 51 |
| 473 | 20230711 | 113100 | 1214406150 | 13700 | 13700 | 13710 | 13700 | 28 |
| 474 | 20230711 | 113000 | 1214022540 | 13700 | 13700 | 13700 | 13690 | 124 |
| 475 | 20230711 | 112900 | 1212324960 | 13700 | 13700 | 13700 | 13700 | 59 |
| 476 | 20230711 | 112800 | 1211516660 | 13700 | 13700 | 13710 | 13700 | 56 |
| 477 | 20230711 | 112700 | 1210749450 | 13690 | 13710 | 13710 | 13690 | 95 |
| 478 | 20230711 | 112600 | 1209448240 | 13710 | 13710 | 13710 | 13710 | 29 |
| 479 | 20230711 | 112500 | 1209050650 | 13700 | 13700 | 13710 | 13700 | 30 |
| 480 | 20230711 | 112400 | 1208639640 | 13720 | 13710 | 13720 | 13710 | 22 |
| 481 | 20230711 | 112300 | 1208338010 | 13700 | 13700 | 13700 | 13690 | 132 |
| 482 | 20230711 | 112200 | 1206530590 | 13710 | 13700 | 13710 | 13700 | 30 |
| 483 | 20230711 | 112100 | 1206119540 | 13700 | 13720 | 13720 | 13700 | 313 |
| 484 | 20230711 | 112000 | 1201829090 | 13720 | 13710 | 13720 | 13710 | 109 |
| 485 | 20230711 | 111900 | 1200333810 | 13710 | 13730 | 13730 | 13710 | 66 |
| 486 | 20230711 | 111800 | 1199428090 | 13730 | 13710 | 13730 | 13710 | 135 |
| 487 | 20230711 | 111700 | 1197576020 | 13710 | 13710 | 13710 | 13710 | 49 |
| 488 | 20230711 | 111600 | 1196904230 | 13710 | 13730 | 13730 | 13710 | 21 |
| 489 | 20230711 | 111500 | 1196616120 | 13700 | 13690 | 13700 | 13680 | 334 |
| 490 | 20230711 | 111400 | 1192042650 | 13680 | 13680 | 13680 | 13670 | 2121 |
| 491 | 20230711 | 111300 | 1163028550 | 13670 | 13670 | 13670 | 13660 | 299 |
| 492 | 20230711 | 111200 | 1158943780 | 13660 | 13670 | 13670 | 13660 | 112 |
| 493 | 20230711 | 111100 | 1157413710 | 13670 | 13670 | 13670 | 13670 | 45 |
| 494 | 20230711 | 111000 | 1156798560 | 13680 | 13660 | 13680 | 13660 | 1016 |
| 495 | 20230711 | 110900 | 1142917020 | 13660 | 13670 | 13680 | 13660 | 1216 |
| 496 | 20230711 | 110800 | 1126294870 | 13660 | 13660 | 13660 | 13660 | 25 |
| 497 | 20230711 | 110700 | 1125953370 | 13670 | 13660 | 13670 | 13660 | 336 |
| 498 | 20230711 | 110600 | 1121363100 | 13660 | 13660 | 13660 | 13660 | 47 |
| 499 | 20230711 | 110500 | 1120721080 | 13660 | 13670 | 13670 | 13660 | 156 |
| 500 | 20230711 | 110400 | 1118590110 | 13670 | 13660 | 13670 | 13660 | 7 |
| 501 | 20230711 | 110300 | 1118494480 | 13660 | 13660 | 13660 | 13660 | 300 |
| 502 | 20230711 | 110200 | 1114396480 | 13660 | 13650 | 13660 | 13650 | 175 |
| 503 | 20230711 | 110100 | 1112006030 | 13650 | 13670 | 13670 | 13650 | 1267 |
| 504 | 20230711 | 110000 | 1094698780 | 13660 | 13670 | 13690 | 13660 | 974 |
| 505 | 20230711 | 105900 | 1081382050 | 13680 | 13680 | 13680 | 13660 | 475 |
| 506 | 20230711 | 105800 | 1074889230 | 13670 | 13660 | 13680 | 13660 | 749 |
| 507 | 20230711 | 105700 | 1064650370 | 13670 | 13670 | 13670 | 13670 | 108 |
| 508 | 20230711 | 105600 | 1063174010 | 13670 | 13670 | 13670 | 13660 | 672 |
| 509 | 20230711 | 105500 | 1053988740 | 13670 | 13680 | 13680 | 13670 | 435 |
| 510 | 20230711 | 105400 | 1048039790 | 13670 | 13690 | 13690 | 13670 | 285 |
| 511 | 20230711 | 105300 | 1044142100 | 13700 | 13680 | 13700 | 13680 | 550 |
| 512 | 20230711 | 105200 | 1036613890 | 13670 | 13670 | 13680 | 13670 | 109 |
| 513 | 20230711 | 105100 | 1035123850 | 13670 | 13680 | 13680 | 13670 | 619 |
| 514 | 20230711 | 105000 | 1026661390 | 13670 | 13670 | 13680 | 13670 | 1041 |
| 515 | 20230711 | 104900 | 1012430720 | 13680 | 13680 | 13680 | 13680 | 907 |
| 516 | 20230711 | 104800 | 1000022960 | 13680 | 13680 | 13680 | 13680 | 53 |
| 517 | 20230711 | 104700 | 999297920 | 13680 | 13700 | 13700 | 13680 | 386 |
| 518 | 20230711 | 104600 | 994014360 | 13690 | 13680 | 13690 | 13680 | 230 |
| 519 | 20230711 | 104500 | 990867820 | 13680 | 13680 | 13690 | 13680 | 578 |
| 520 | 20230711 | 104400 | 982960240 | 13680 | 13680 | 13680 | 13680 | 24 |
| 521 | 20230711 | 104300 | 982631920 | 13680 | 13690 | 13690 | 13680 | 1086 |
| 522 | 20230711 | 104200 | 967765590 | 13700 | 13680 | 13700 | 13680 | 1445 |
| 523 | 20230711 | 104100 | 947988060 | 13690 | 13700 | 13700 | 13690 | 2061 |
| 524 | 20230711 | 104000 | 919766870 | 13690 | 13700 | 13720 | 13690 | 921 |
| 525 | 20230711 | 103900 | 907139250 | 13700 | 13720 | 13720 | 13700 | 1935 |
| 526 | 20230711 | 103800 | 880626760 | 13720 | 13720 | 13720 | 13710 | 1401 |
| 527 | 20230711 | 103700 | 861414180 | 13730 | 13730 | 13730 | 13730 | 82 |
| 528 | 20230711 | 103600 | 860288320 | 13720 | 13740 | 13750 | 13720 | 1650 |
| 529 | 20230711 | 103500 | 837620900 | 13740 | 13740 | 13740 | 13740 | 129 |
| 530 | 20230711 | 103400 | 835848440 | 13750 | 13770 | 13770 | 13740 | 80 |
| 531 | 20230711 | 103300 | 834747820 | 13780 | 13780 | 13780 | 13780 | 1 |
| 532 | 20230711 | 103200 | 834734040 | 13780 | 13780 | 13780 | 13780 | 1 |
| 533 | 20230711 | 103100 | 834720260 | 13780 | 13780 | 13780 | 13780 | 2 |
| 534 | 20230711 | 103000 | 834692700 | 13780 | 13780 | 13780 | 13780 | 231 |
| 535 | 20230711 | 102900 | 831509520 | 13780 | 13750 | 13780 | 13750 | 1092 |
| 536 | 20230711 | 102800 | 816484020 | 13740 | 13740 | 13750 | 13740 | 582 |
| 537 | 20230711 | 102700 | 808486840 | 13740 | 13740 | 13740 | 13740 | 45 |
| 538 | 20230711 | 102600 | 807868540 | 13740 | 13760 | 13760 | 13740 | 761 |
| 539 | 20230711 | 102500 | 797407370 | 13760 | 13770 | 13770 | 13760 | 422 |
| 540 | 20230711 | 102400 | 791600640 | 13780 | 13770 | 13780 | 13770 | 50 |
| 541 | 20230711 | 102300 | 790912080 | 13720 | 13750 | 13750 | 13720 | 606 |
| 542 | 20230711 | 102200 | 782580710 | 13760 | 13780 | 13780 | 13760 | 979 |
| 543 | 20230711 | 102100 | 769104710 | 13780 | 13790 | 13790 | 13770 | 1057 |
| 544 | 20230711 | 102000 | 754535440 | 13790 | 13800 | 13800 | 13790 | 86 |
| 545 | 20230711 | 101900 | 753348720 | 13810 | 13810 | 13810 | 13810 | 2 |
| 546 | 20230711 | 101800 | 753321100 | 13810 | 13800 | 13810 | 13800 | 523 |
| 547 | 20230711 | 101700 | 746103500 | 13800 | 13790 | 13810 | 13780 | 653 |
| 548 | 20230711 | 101600 | 737098540 | 13790 | 13760 | 13790 | 13760 | 123 |
| 549 | 20230711 | 101500 | 735403060 | 13760 | 13720 | 13760 | 13720 | 297 |
| 550 | 20230711 | 101400 | 731325320 | 13720 | 13730 | 13740 | 13720 | 676 |
| 551 | 20230711 | 101300 | 722050080 | 13740 | 13770 | 13770 | 13740 | 641 |
| 552 | 20230711 | 101200 | 713238290 | 13760 | 13800 | 13800 | 13760 | 2 |
| 553 | 20230711 | 101100 | 713210730 | 13810 | 13770 | 13810 | 13770 | 980 |
| 554 | 20230711 | 101000 | 699710110 | 13750 | 13750 | 13770 | 13750 | 1244 |
| 555 | 20230711 | 100900 | 682592740 | 13750 | 13710 | 13750 | 13710 | 962 |
| 556 | 20230711 | 100800 | 669392240 | 13690 | 13700 | 13700 | 13690 | 1011 |
| 557 | 20230711 | 100700 | 655541650 | 13690 | 13690 | 13700 | 13690 | 1560 |
| 558 | 20230711 | 100600 | 634181270 | 13690 | 13670 | 13690 | 13660 | 1519 |
| 559 | 20230711 | 100500 | 613389460 | 13660 | 13700 | 13700 | 13660 | 832 |
| 560 | 20230711 | 100400 | 602013100 | 13700 | 13730 | 13730 | 13700 | 2791 |
| 561 | 20230711 | 100300 | 563766100 | 13730 | 13750 | 13750 | 13730 | 1713 |
| 562 | 20230711 | 100200 | 540245070 | 13730 | 13760 | 13760 | 13730 | 2585 |
| 563 | 20230711 | 100100 | 504709190 | 13770 | 13760 | 13770 | 13760 | 167 |
| 564 | 20230711 | 100000 | 502410270 | 13760 | 13810 | 13810 | 13750 | 2370 |
| 565 | 20230711 | 095900 | 469763410 | 13820 | 13800 | 13820 | 13800 | 368 |
| 566 | 20230711 | 095800 | 464684950 | 13800 | 13820 | 13820 | 13800 | 2451 |
| 567 | 20230711 | 095700 | 430849920 | 13830 | 13830 | 13830 | 13820 | 143 |
| 568 | 20230711 | 095600 | 428873230 | 13830 | 13840 | 13840 | 13830 | 695 |
| 569 | 20230711 | 095500 | 419256120 | 13840 | 13860 | 13860 | 13840 | 334 |
| 570 | 20230711 | 095400 | 414632940 | 13850 | 13870 | 13870 | 13850 | 841 |
| 571 | 20230711 | 095300 | 402982970 | 13870 | 13880 | 13880 | 13860 | 64 |
| 572 | 20230711 | 095200 | 402095700 | 13860 | 13860 | 13870 | 13860 | 321 |
| 573 | 20230711 | 095100 | 397645590 | 13860 | 13860 | 13860 | 13860 | 159 |
| 574 | 20230711 | 095000 | 395441850 | 13860 | 13880 | 13880 | 13850 | 1801 |
| 575 | 20230711 | 094900 | 370474730 | 13890 | 13920 | 13920 | 13890 | 788 |
| 576 | 20230711 | 094800 | 359519230 | 13920 | 13920 | 13930 | 13920 | 313 |
| 577 | 20230711 | 094700 | 355161920 | 13930 | 13940 | 13940 | 13930 | 348 |
| 578 | 20230711 | 094600 | 350311730 | 13940 | 13940 | 13940 | 13940 | 57 |
| 579 | 20230711 | 094500 | 349517150 | 13950 | 13930 | 13950 | 13930 | 76 |
| 580 | 20230711 | 094400 | 348457630 | 13960 | 13960 | 13960 | 13960 | 16 |
| 581 | 20230711 | 094300 | 348234270 | 13920 | 13920 | 13920 | 13920 | 1 |
| 582 | 20230711 | 094200 | 348220350 | 13920 | 13930 | 13940 | 13920 | 375 |
| 583 | 20230711 | 094100 | 342998100 | 13940 | 13940 | 13940 | 13940 | 16 |
| 584 | 20230711 | 094000 | 342775060 | 13930 | 13940 | 13940 | 13930 | 2 |
| 585 | 20230711 | 093900 | 342747190 | 13950 | 13930 | 13950 | 13930 | 441 |
| 586 | 20230711 | 093800 | 336599060 | 13930 | 13970 | 13970 | 13930 | 979 |
| 587 | 20230711 | 093700 | 322955150 | 13970 | 13970 | 13970 | 13970 | 2 |
| 588 | 20230711 | 093600 | 322927210 | 13970 | 13980 | 13980 | 13970 | 16 |
| 589 | 20230711 | 093500 | 322703610 | 13980 | 13950 | 13980 | 13950 | 335 |
| 590 | 20230711 | 093400 | 318029310 | 13930 | 13940 | 13940 | 13930 | 69 |
| 591 | 20230711 | 093300 | 317068070 | 13930 | 13920 | 13990 | 13920 | 103 |
| 592 | 20230711 | 093200 | 315633710 | 13920 | 13920 | 13920 | 13920 | 1 |
| 593 | 20230711 | 093100 | 315619790 | 13910 | 13910 | 13910 | 13910 | 2 |
| 594 | 20230711 | 093000 | 315591970 | 13900 | 13890 | 13900 | 13890 | 906 |
| 595 | 20230711 | 092900 | 303002910 | 13890 | 13890 | 13890 | 13880 | 46 |
| 596 | 20230711 | 092800 | 302364180 | 13890 | 13890 | 13900 | 13880 | 521 |
| 597 | 20230711 | 092700 | 295127490 | 13880 | 13890 | 13890 | 13880 | 915 |
| 598 | 20230711 | 092600 | 282419240 | 13900 | 13990 | 13990 | 13900 | 2773 |
| 599 | 20230711 | 092500 | 243783480 | 14000 | 14000 | 14000 | 13980 | 47 |
| 600 | 20230711 | 092400 | 243125830 | 14000 | 14010 | 14010 | 14000 | 359 |
| 601 | 20230711 | 092300 | 238099780 | 14010 | 14000 | 14010 | 14000 | 101 |
| 602 | 20230711 | 092200 | 236685770 | 14010 | 14000 | 14020 | 14000 | 1217 |
| 603 | 20230711 | 092100 | 219646750 | 14000 | 14000 | 14000 | 13980 | 254 |
| 604 | 20230711 | 092000 | 216095390 | 14020 | 13940 | 14020 | 13940 | 1009 |
| 605 | 20230711 | 091900 | 201973210 | 13930 | 13940 | 13940 | 13920 | 146 |
| 606 | 20230711 | 091800 | 199940350 | 13930 | 13890 | 13930 | 13870 | 528 |
| 607 | 20230711 | 091700 | 192612240 | 13890 | 13830 | 13890 | 13830 | 1289 |
| 608 | 20230711 | 091600 | 174767090 | 13830 | 13780 | 13830 | 13780 | 1024 |
| 609 | 20230711 | 091500 | 160634820 | 13780 | 13840 | 13840 | 13780 | 2126 |
| 610 | 20230711 | 091400 | 131262110 | 13840 | 13840 | 13840 | 13830 | 375 |
| 611 | 20230711 | 091300 | 126073760 | 13850 | 13850 | 13850 | 13820 | 1710 |
| 612 | 20230711 | 091200 | 102401310 | 13850 | 13890 | 13890 | 13850 | 115 |
| 613 | 20230711 | 091100 | 100808420 | 13890 | 13860 | 13890 | 13860 | 206 |
| 614 | 20230711 | 091000 | 97953080 | 13860 | 13870 | 13870 | 13860 | 300 |
| 615 | 20230711 | 090900 | 93793380 | 13870 | 13910 | 13910 | 13860 | 1279 |
| 616 | 20230711 | 090800 | 76025200 | 13950 | 13920 | 14080 | 13910 | 1339 |
| 617 | 20230711 | 090700 | 57297540 | 13930 | 13920 | 13940 | 13910 | 188 |
| 618 | 20230711 | 090600 | 54679820 | 13920 | 13930 | 13940 | 13920 | 59 |
| 619 | 20230711 | 090500 | 53857950 | 13940 | 13980 | 13980 | 13930 | 959 |
| 620 | 20230711 | 090400 | 40480120 | 13970 | 14050 | 14050 | 13970 | 1710 |
| 621 | 20230711 | 090300 | 16554500 | 14050 | 14050 | 14050 | 14050 | 133 |
| 622 | 20230711 | 090200 | 14685850 | 14050 | 14050 | 14050 | 14050 | 1 |
| 623 | 20230711 | 090100 | 14671800 | 13980 | 14000 | 14000 | 13980 | 19 |
| 624 | 20230711 | 090000 | 14406000 | 14000 | 14000 | 14000 | 14000 | 1029 |