31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 3 | 20230705 | 191700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230705 | 191600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230705 | 191500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230705 | 191400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230705 | 191300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230705 | 191200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230705 | 191100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230705 | 191000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230705 | 190900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230705 | 190800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230705 | 190700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230705 | 190600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230705 | 190500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230705 | 190400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230705 | 190300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230705 | 190200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230705 | 190100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230705 | 190000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230705 | 185900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230705 | 185800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230705 | 185700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230705 | 185600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230705 | 185500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230705 | 185400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230705 | 185300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230705 | 185200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230705 | 185100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230705 | 185000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230705 | 184900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230705 | 184800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 33 | 20230705 | 184700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230705 | 184600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230705 | 184500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230705 | 184400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230705 | 184300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230705 | 184200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230705 | 184100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230705 | 184000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230705 | 183900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230705 | 183800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230705 | 183700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230705 | 183600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230705 | 183500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230705 | 183400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230705 | 183300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230705 | 183200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230705 | 183100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230705 | 183000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230705 | 182900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230705 | 182800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230705 | 182700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230705 | 182600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230705 | 182500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230705 | 182400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230705 | 182300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230705 | 182200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230705 | 182100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230705 | 182000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230705 | 181900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230705 | 181800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 63 | 20230705 | 181700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230705 | 181600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230705 | 181500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230705 | 181400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230705 | 181300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230705 | 181200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230705 | 181100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230705 | 181000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230705 | 180900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230705 | 180800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230705 | 180700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230705 | 180600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230705 | 180500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230705 | 180400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230705 | 180300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230705 | 180200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230705 | 180100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230705 | 180000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230705 | 175900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230705 | 175800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230705 | 175700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230705 | 175600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230705 | 175500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230705 | 175400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230705 | 175300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230705 | 175200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230705 | 175100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230705 | 175000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230705 | 174900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230705 | 174800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 93 | 20230705 | 174700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230705 | 174600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230705 | 174500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230705 | 174400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230705 | 174300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230705 | 174200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230705 | 174100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230705 | 174000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230705 | 173900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230705 | 173800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230705 | 173700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230705 | 173600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230705 | 173500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230705 | 173400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230705 | 173300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230705 | 173200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230705 | 173100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230705 | 173000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230705 | 172900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230705 | 172800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230705 | 172700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230705 | 172600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230705 | 172500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230705 | 172400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230705 | 172300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230705 | 172200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230705 | 172100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230705 | 172000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230705 | 171900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230705 | 171800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 123 | 20230705 | 171700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230705 | 171600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230705 | 171500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230705 | 171400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230705 | 171300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230705 | 171200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230705 | 171100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230705 | 171000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230705 | 170900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230705 | 170800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230705 | 170700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230705 | 170600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230705 | 170500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230705 | 170400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230705 | 170300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230705 | 170200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230705 | 170100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230705 | 170000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230705 | 165900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230705 | 165800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230705 | 165700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230705 | 165600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230705 | 165500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230705 | 165400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230705 | 165300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230705 | 165200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230705 | 165100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230705 | 165000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230705 | 164900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230705 | 164800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 153 | 20230705 | 164700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230705 | 164600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230705 | 164500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230705 | 164400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230705 | 164300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230705 | 164200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230705 | 164100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230705 | 164000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230705 | 163900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230705 | 163800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230705 | 163700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230705 | 163600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230705 | 163500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230705 | 163400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230705 | 163300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230705 | 163200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230705 | 163100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230705 | 163000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230705 | 162900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230705 | 162800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230705 | 162700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230705 | 162600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230705 | 162500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230705 | 162400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230705 | 162300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230705 | 162200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230705 | 162100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230705 | 162000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230705 | 161900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230705 | 161800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 183 | 20230705 | 161700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230705 | 161600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230705 | 161500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230705 | 161400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230705 | 161300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230705 | 161200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230705 | 161100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230705 | 161000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230705 | 160900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230705 | 160800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230705 | 160700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230705 | 160600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20230705 | 160500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20230705 | 160400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20230705 | 160300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20230705 | 160200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20230705 | 160100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20230705 | 160000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20230705 | 155900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20230705 | 155800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20230705 | 155700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20230705 | 155600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20230705 | 155500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20230705 | 155400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20230705 | 155300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20230705 | 155200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20230705 | 155100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20230705 | 155000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20230705 | 154900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20230705 | 154800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 213 | 20230705 | 154700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20230705 | 154600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20230705 | 154500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20230705 | 154400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20230705 | 154300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20230705 | 154200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20230705 | 154100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20230705 | 154000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20230705 | 153900 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20230705 | 153800 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20230705 | 153700 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20230705 | 153600 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20230705 | 153500 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20230705 | 153400 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20230705 | 153300 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20230705 | 153200 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20230705 | 153100 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20230705 | 153000 | 7722604980 | 5980 | 5980 | 5980 | 5980 | 9299 |
| 231 | 20230705 | 152900 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20230705 | 152800 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20230705 | 152700 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20230705 | 152600 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 235 | 20230705 | 152500 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20230705 | 152400 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20230705 | 152300 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 238 | 20230705 | 152200 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20230705 | 152100 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20230705 | 152000 | 7666996960 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20230705 | 151900 | 7666996960 | 5980 | 5960 | 5980 | 5950 | 1048 |
| 242 | 20230705 | 151800 | 7660741030 | 5950 | 5950 | 5950 | 5950 | 323 |
| 243 | 20230705 | 151700 | 7658819180 | 5940 | 5970 | 5980 | 5940 | 4064 |
| 244 | 20230705 | 151600 | 7634566080 | 5970 | 5960 | 5970 | 5960 | 1261 |
| 245 | 20230705 | 151500 | 7627044120 | 5960 | 5950 | 5960 | 5950 | 373 |
| 246 | 20230705 | 151400 | 7624823880 | 5950 | 5960 | 5960 | 5950 | 877 |
| 247 | 20230705 | 151300 | 7619605720 | 5940 | 5940 | 5950 | 5940 | 584 |
| 248 | 20230705 | 151200 | 7616131930 | 5940 | 5940 | 5950 | 5940 | 441 |
| 249 | 20230705 | 151100 | 7613510720 | 5960 | 5950 | 5960 | 5940 | 1493 |
| 250 | 20230705 | 151000 | 7604626850 | 5950 | 5960 | 5960 | 5950 | 1275 |
| 251 | 20230705 | 150900 | 7597031340 | 5960 | 5930 | 5960 | 5930 | 1253 |
| 252 | 20230705 | 150800 | 7589578710 | 5930 | 5910 | 5930 | 5900 | 3073 |
| 253 | 20230705 | 150700 | 7571389640 | 5910 | 5910 | 5910 | 5910 | 343 |
| 254 | 20230705 | 150600 | 7569362510 | 5920 | 5910 | 5920 | 5910 | 222 |
| 255 | 20230705 | 150500 | 7568049530 | 5910 | 5910 | 5910 | 5910 | 162 |
| 256 | 20230705 | 150400 | 7567092110 | 5910 | 5900 | 5910 | 5900 | 1241 |
| 257 | 20230705 | 150300 | 7559769390 | 5910 | 5920 | 5920 | 5910 | 856 |
| 258 | 20230705 | 150200 | 7554708880 | 5910 | 5920 | 5920 | 5910 | 898 |
| 259 | 20230705 | 150100 | 7549398780 | 5910 | 5920 | 5920 | 5910 | 187 |
| 260 | 20230705 | 150000 | 7548292770 | 5910 | 5910 | 5910 | 5910 | 1 |
| 261 | 20230705 | 145900 | 7548286860 | 5910 | 5910 | 5920 | 5910 | 512 |
| 262 | 20230705 | 145800 | 7545260240 | 5900 | 5900 | 5900 | 5900 | 366 |
| 263 | 20230705 | 145700 | 7543100840 | 5890 | 5900 | 5920 | 5880 | 463 |
| 264 | 20230705 | 145600 | 7540375220 | 5900 | 5910 | 5920 | 5900 | 78 |
| 265 | 20230705 | 145500 | 7539914960 | 5900 | 5900 | 5900 | 5900 | 88 |
| 266 | 20230705 | 145400 | 7539395760 | 5890 | 5910 | 5910 | 5890 | 1920 |
| 267 | 20230705 | 145300 | 7528072190 | 5910 | 5910 | 5920 | 5900 | 482 |
| 268 | 20230705 | 145200 | 7525222780 | 5920 | 5910 | 5920 | 5910 | 93 |
| 269 | 20230705 | 145100 | 7524672430 | 5920 | 5910 | 5920 | 5910 | 118 |
| 270 | 20230705 | 145000 | 7523974090 | 5920 | 5910 | 5920 | 5910 | 461 |
| 271 | 20230705 | 144900 | 7521245890 | 5910 | 5920 | 5920 | 5910 | 149 |
| 272 | 20230705 | 144800 | 7520363920 | 5920 | 5910 | 5920 | 5910 | 86 |
| 273 | 20230705 | 144700 | 7519854810 | 5910 | 5910 | 5920 | 5910 | 60 |
| 274 | 20230705 | 144600 | 7519500200 | 5910 | 5910 | 5920 | 5910 | 319 |
| 275 | 20230705 | 144500 | 7517613290 | 5910 | 5930 | 5930 | 5910 | 33 |
| 276 | 20230705 | 144400 | 7517418240 | 5910 | 5900 | 5910 | 5900 | 174 |
| 277 | 20230705 | 144300 | 7516390640 | 5900 | 5920 | 5920 | 5900 | 724 |
| 278 | 20230705 | 144200 | 7512110750 | 5920 | 5910 | 5920 | 5910 | 597 |
| 279 | 20230705 | 144100 | 7508582090 | 5910 | 5940 | 5940 | 5910 | 602 |
| 280 | 20230705 | 144000 | 7505023620 | 5920 | 5920 | 5930 | 5920 | 402 |
| 281 | 20230705 | 143900 | 7502641670 | 5930 | 5920 | 5930 | 5920 | 102 |
| 282 | 20230705 | 143800 | 7502037180 | 5930 | 5910 | 5930 | 5910 | 848 |
| 283 | 20230705 | 143700 | 7497019400 | 5920 | 5910 | 5920 | 5910 | 151 |
| 284 | 20230705 | 143600 | 7496126070 | 5910 | 5920 | 5920 | 5900 | 381 |
| 285 | 20230705 | 143500 | 7493873670 | 5920 | 5910 | 5920 | 5910 | 399 |
| 286 | 20230705 | 143400 | 7491515260 | 5910 | 5890 | 5910 | 5890 | 851 |
| 287 | 20230705 | 143300 | 7486490510 | 5890 | 5900 | 5910 | 5890 | 613 |
| 288 | 20230705 | 143200 | 7482877770 | 5900 | 5910 | 5910 | 5900 | 592 |
| 289 | 20230705 | 143100 | 7479384950 | 5910 | 5900 | 5910 | 5900 | 565 |
| 290 | 20230705 | 143000 | 7476050300 | 5900 | 5930 | 5930 | 5900 | 1086 |
| 291 | 20230705 | 142900 | 7469636540 | 5930 | 5930 | 5930 | 5930 | 127 |
| 292 | 20230705 | 142800 | 7468883430 | 5900 | 5930 | 5940 | 5900 | 949 |
| 293 | 20230705 | 142700 | 7463265260 | 5930 | 5950 | 5950 | 5930 | 607 |
| 294 | 20230705 | 142600 | 7459662100 | 5950 | 5930 | 5950 | 5930 | 2251 |
| 295 | 20230705 | 142500 | 7446290380 | 5930 | 5920 | 5930 | 5920 | 257 |
| 296 | 20230705 | 142400 | 7444768340 | 5920 | 5930 | 5930 | 5900 | 4273 |
| 297 | 20230705 | 142300 | 7419522670 | 5920 | 5920 | 5930 | 5910 | 1129 |
| 298 | 20230705 | 142200 | 7412847980 | 5910 | 5920 | 5920 | 5900 | 1846 |
| 299 | 20230705 | 142100 | 7401945210 | 5930 | 5920 | 5930 | 5920 | 88 |
| 300 | 20230705 | 142000 | 7401423640 | 5930 | 5910 | 5930 | 5910 | 510 |
| 301 | 20230705 | 141900 | 7398404510 | 5910 | 5910 | 5930 | 5910 | 226 |
| 302 | 20230705 | 141800 | 7397066600 | 5910 | 5910 | 5920 | 5910 | 886 |
| 303 | 20230705 | 141700 | 7391823140 | 5920 | 5910 | 5920 | 5910 | 230 |
| 304 | 20230705 | 141600 | 7390463750 | 5910 | 5920 | 5920 | 5910 | 305 |
| 305 | 20230705 | 141500 | 7388660930 | 5920 | 5920 | 5920 | 5910 | 133 |
| 306 | 20230705 | 141400 | 7387873660 | 5910 | 5920 | 5920 | 5910 | 601 |
| 307 | 20230705 | 141300 | 7384318030 | 5920 | 5920 | 5930 | 5920 | 122 |
| 308 | 20230705 | 141200 | 7383594750 | 5930 | 5940 | 5940 | 5920 | 788 |
| 309 | 20230705 | 141100 | 7378922730 | 5940 | 5930 | 5940 | 5930 | 3139 |
| 310 | 20230705 | 141000 | 7360278310 | 5930 | 5930 | 5930 | 5920 | 105 |
| 311 | 20230705 | 140900 | 7359655920 | 5930 | 5920 | 5930 | 5920 | 27 |
| 312 | 20230705 | 140800 | 7359495900 | 5920 | 5920 | 5920 | 5920 | 70 |
| 313 | 20230705 | 140700 | 7359081500 | 5910 | 5920 | 5920 | 5910 | 9 |
| 314 | 20230705 | 140600 | 7359028300 | 5920 | 5910 | 5920 | 5910 | 92 |
| 315 | 20230705 | 140500 | 7358483750 | 5920 | 5920 | 5920 | 5920 | 136 |
| 316 | 20230705 | 140400 | 7357678630 | 5920 | 5930 | 5940 | 5920 | 110 |
| 317 | 20230705 | 140300 | 7357026330 | 5930 | 5940 | 5940 | 5930 | 59 |
| 318 | 20230705 | 140200 | 7356676450 | 5920 | 5930 | 5940 | 5920 | 111 |
| 319 | 20230705 | 140100 | 7356018220 | 5930 | 5920 | 5930 | 5920 | 80 |
| 320 | 20230705 | 140000 | 7355544040 | 5930 | 5920 | 5930 | 5920 | 57 |
| 321 | 20230705 | 135900 | 7355206590 | 5910 | 5910 | 5910 | 5900 | 546 |
| 322 | 20230705 | 135800 | 7351984680 | 5910 | 5920 | 5920 | 5910 | 349 |
| 323 | 20230705 | 135700 | 7349920780 | 5920 | 5910 | 5920 | 5910 | 31 |
| 324 | 20230705 | 135600 | 7349737550 | 5910 | 5910 | 5910 | 5900 | 375 |
| 325 | 20230705 | 135500 | 7347523110 | 5910 | 5920 | 5920 | 5910 | 144 |
| 326 | 20230705 | 135400 | 7346670690 | 5920 | 5920 | 5930 | 5910 | 263 |
| 327 | 20230705 | 135300 | 7345114140 | 5920 | 5910 | 5920 | 5910 | 269 |
| 328 | 20230705 | 135200 | 7343523230 | 5910 | 5920 | 5920 | 5910 | 179 |
| 329 | 20230705 | 135100 | 7342464940 | 5920 | 5920 | 5930 | 5920 | 222 |
| 330 | 20230705 | 135000 | 7341150680 | 5920 | 5920 | 5940 | 5920 | 194 |
| 331 | 20230705 | 134900 | 7340001490 | 5920 | 5920 | 5920 | 5920 | 110 |
| 332 | 20230705 | 134800 | 7339350290 | 5910 | 5920 | 5920 | 5910 | 4 |
| 333 | 20230705 | 134700 | 7339326640 | 5890 | 5910 | 5910 | 5890 | 1379 |
| 334 | 20230705 | 134600 | 7331194160 | 5900 | 5930 | 5940 | 5900 | 811 |
| 335 | 20230705 | 134500 | 7326403210 | 5930 | 5940 | 5940 | 5930 | 22 |
| 336 | 20230705 | 134400 | 7326272740 | 5920 | 5920 | 5920 | 5920 | 104 |
| 337 | 20230705 | 134300 | 7325657060 | 5920 | 5910 | 5920 | 5910 | 496 |
| 338 | 20230705 | 134200 | 7322725000 | 5910 | 5930 | 5930 | 5910 | 241 |
| 339 | 20230705 | 134100 | 7321297280 | 5930 | 5930 | 5940 | 5930 | 218 |
| 340 | 20230705 | 134000 | 7320003740 | 5930 | 5940 | 5950 | 5930 | 283 |
| 341 | 20230705 | 133900 | 7318323080 | 5940 | 5920 | 5950 | 5920 | 139 |
| 342 | 20230705 | 133800 | 7317498490 | 5920 | 5940 | 5950 | 5920 | 151 |
| 343 | 20230705 | 133700 | 7316602190 | 5930 | 5950 | 5950 | 5930 | 126 |
| 344 | 20230705 | 133600 | 7315853640 | 5940 | 5930 | 5950 | 5930 | 677 |
| 345 | 20230705 | 133500 | 7311833010 | 5940 | 5940 | 5940 | 5920 | 52 |
| 346 | 20230705 | 133400 | 7311524240 | 5940 | 5940 | 5940 | 5920 | 162 |
| 347 | 20230705 | 133300 | 7310564400 | 5940 | 5940 | 5940 | 5910 | 324 |
| 348 | 20230705 | 133200 | 7308646690 | 5940 | 5950 | 5950 | 5930 | 451 |
| 349 | 20230705 | 133100 | 7305971310 | 5950 | 5930 | 5950 | 5930 | 582 |
| 350 | 20230705 | 133000 | 7302517540 | 5900 | 5860 | 5930 | 5860 | 20865 |
| 351 | 20230705 | 132900 | 7179413760 | 5890 | 5900 | 5900 | 5850 | 3325 |
| 352 | 20230705 | 132800 | 7159915530 | 5890 | 5930 | 5930 | 5890 | 2894 |
| 353 | 20230705 | 132700 | 7142845970 | 5930 | 5920 | 5930 | 5920 | 21 |
| 354 | 20230705 | 132600 | 7142721640 | 5910 | 5940 | 5940 | 5910 | 121 |
| 355 | 20230705 | 132500 | 7142005310 | 5930 | 5930 | 5940 | 5920 | 451 |
| 356 | 20230705 | 132400 | 7139327550 | 5940 | 5930 | 5940 | 5930 | 95 |
| 357 | 20230705 | 132300 | 7138764180 | 5930 | 5940 | 5940 | 5930 | 118 |
| 358 | 20230705 | 132200 | 7138063290 | 5940 | 5920 | 5940 | 5920 | 67 |
| 359 | 20230705 | 132100 | 7137666590 | 5910 | 5910 | 5910 | 5910 | 1 |
| 360 | 20230705 | 132000 | 7137660680 | 5920 | 5910 | 5920 | 5900 | 1202 |
| 361 | 20230705 | 131900 | 7130556950 | 5900 | 5910 | 5910 | 5900 | 74 |
| 362 | 20230705 | 131800 | 7130119730 | 5900 | 5900 | 5910 | 5890 | 2457 |
| 363 | 20230705 | 131700 | 7115624400 | 5900 | 5910 | 5910 | 5900 | 24 |
| 364 | 20230705 | 131600 | 7115482790 | 5930 | 5930 | 5940 | 5900 | 118 |
| 365 | 20230705 | 131500 | 7114785920 | 5910 | 5910 | 5940 | 5880 | 501 |
| 366 | 20230705 | 131400 | 7111831800 | 5920 | 5920 | 5920 | 5920 | 57 |
| 367 | 20230705 | 131300 | 7111494360 | 5940 | 5920 | 5940 | 5890 | 1762 |
| 368 | 20230705 | 131200 | 7101096750 | 5930 | 5930 | 5940 | 5920 | 545 |
| 369 | 20230705 | 131100 | 7097865540 | 5940 | 5950 | 5950 | 5940 | 1344 |
| 370 | 20230705 | 131000 | 7089869620 | 5950 | 5910 | 5950 | 5910 | 865 |
| 371 | 20230705 | 130900 | 7084731920 | 5920 | 5960 | 5960 | 5860 | 5118 |
| 372 | 20230705 | 130800 | 7054615500 | 5960 | 5960 | 5960 | 5950 | 76 |
| 373 | 20230705 | 130700 | 7054162670 | 5960 | 5960 | 5970 | 5940 | 141 |
| 374 | 20230705 | 130600 | 7053321590 | 5970 | 5960 | 5970 | 5950 | 174 |
| 375 | 20230705 | 130500 | 7052283950 | 5960 | 5970 | 5970 | 5960 | 222 |
| 376 | 20230705 | 130400 | 7050959580 | 5970 | 5970 | 5970 | 5950 | 787 |
| 377 | 20230705 | 130300 | 7046261310 | 5960 | 5950 | 5970 | 5950 | 112 |
| 378 | 20230705 | 130200 | 7045593340 | 5960 | 5960 | 5960 | 5950 | 12 |
| 379 | 20230705 | 130100 | 7045521920 | 5980 | 5970 | 5980 | 5910 | 1129 |
| 380 | 20230705 | 130000 | 7038805380 | 5980 | 5970 | 5980 | 5960 | 2222 |
| 381 | 20230705 | 125900 | 7025522370 | 5980 | 5970 | 5980 | 5970 | 81 |
| 382 | 20230705 | 125800 | 7025038760 | 5970 | 5970 | 5970 | 5970 | 245 |
| 383 | 20230705 | 125700 | 7023576110 | 5960 | 5970 | 5980 | 5960 | 231 |
| 384 | 20230705 | 125600 | 7022197180 | 5970 | 5960 | 5970 | 5960 | 968 |
| 385 | 20230705 | 125500 | 7016425750 | 5970 | 5960 | 5970 | 5950 | 461 |
| 386 | 20230705 | 125400 | 7013682220 | 5960 | 5960 | 5960 | 5950 | 926 |
| 387 | 20230705 | 125300 | 7008165100 | 5960 | 5960 | 5960 | 5960 | 312 |
| 388 | 20230705 | 125200 | 7006305580 | 5960 | 5950 | 5960 | 5950 | 396 |
| 389 | 20230705 | 125100 | 7003946020 | 5960 | 5930 | 5960 | 5930 | 80 |
| 390 | 20230705 | 125000 | 7003470840 | 5930 | 5940 | 5940 | 5920 | 1413 |
| 391 | 20230705 | 124900 | 6995097380 | 5940 | 5950 | 5950 | 5940 | 85 |
| 392 | 20230705 | 124800 | 6994591840 | 5950 | 5940 | 5950 | 5940 | 692 |
| 393 | 20230705 | 124700 | 6990480530 | 5940 | 5940 | 5950 | 5920 | 1539 |
| 394 | 20230705 | 124600 | 6981362010 | 5940 | 5950 | 5950 | 5940 | 91 |
| 395 | 20230705 | 124500 | 6980820610 | 5950 | 5950 | 5950 | 5940 | 579 |
| 396 | 20230705 | 124400 | 6977376130 | 5960 | 5940 | 5960 | 5940 | 463 |
| 397 | 20230705 | 124300 | 6974620700 | 5950 | 5950 | 5950 | 5940 | 514 |
| 398 | 20230705 | 124200 | 6971562460 | 5950 | 5950 | 5960 | 5940 | 481 |
| 399 | 20230705 | 124100 | 6968703130 | 5950 | 5940 | 5950 | 5940 | 426 |
| 400 | 20230705 | 124000 | 6966170090 | 5940 | 5940 | 5940 | 5930 | 742 |
| 401 | 20230705 | 123900 | 6961764910 | 5940 | 5960 | 5960 | 5940 | 954 |
| 402 | 20230705 | 123800 | 6956095950 | 5960 | 5950 | 5960 | 5930 | 1097 |
| 403 | 20230705 | 123700 | 6949577440 | 5960 | 5960 | 5970 | 5960 | 152 |
| 404 | 20230705 | 123600 | 6948670750 | 5970 | 5970 | 5980 | 5960 | 439 |
| 405 | 20230705 | 123500 | 6946047320 | 5970 | 5970 | 5970 | 5970 | 423 |
| 406 | 20230705 | 123400 | 6943522010 | 5970 | 5960 | 5970 | 5950 | 924 |
| 407 | 20230705 | 123300 | 6938013210 | 5980 | 5990 | 5990 | 5960 | 1862 |
| 408 | 20230705 | 123200 | 6926879610 | 5990 | 5960 | 5990 | 5960 | 4790 |
| 409 | 20230705 | 123100 | 6898249590 | 5960 | 5960 | 5960 | 5960 | 103 |
| 410 | 20230705 | 123000 | 6897635710 | 5960 | 5960 | 5960 | 5960 | 285 |
| 411 | 20230705 | 122900 | 6895937110 | 5970 | 5950 | 5970 | 5950 | 2113 |
| 412 | 20230705 | 122800 | 6883343580 | 5960 | 5960 | 5960 | 5960 | 946 |
| 413 | 20230705 | 122700 | 6877705420 | 5960 | 5940 | 5960 | 5940 | 1152 |
| 414 | 20230705 | 122600 | 6870846370 | 5930 | 5930 | 5930 | 5930 | 101 |
| 415 | 20230705 | 122500 | 6870247440 | 5920 | 5950 | 5950 | 5920 | 5019 |
| 416 | 20230705 | 122400 | 6840491270 | 5940 | 5950 | 5960 | 5940 | 469 |
| 417 | 20230705 | 122300 | 6837697880 | 5940 | 5950 | 5960 | 5940 | 509 |
| 418 | 20230705 | 122200 | 6834667650 | 5960 | 5960 | 5970 | 5960 | 797 |
| 419 | 20230705 | 122100 | 6829915140 | 5960 | 5960 | 5960 | 5950 | 163 |
| 420 | 20230705 | 122000 | 6828943700 | 5960 | 5960 | 5960 | 5960 | 71 |
| 421 | 20230705 | 121900 | 6828520540 | 5950 | 5950 | 5970 | 5950 | 258 |
| 422 | 20230705 | 121800 | 6826983180 | 5950 | 5960 | 5960 | 5950 | 409 |
| 423 | 20230705 | 121700 | 6824548480 | 5960 | 5980 | 5980 | 5950 | 280 |
| 424 | 20230705 | 121600 | 6822879960 | 5970 | 5970 | 5980 | 5940 | 2483 |
| 425 | 20230705 | 121500 | 6808049100 | 5970 | 5950 | 5970 | 5930 | 4325 |
| 426 | 20230705 | 121400 | 6782280320 | 5930 | 5950 | 5950 | 5920 | 814 |
| 427 | 20230705 | 121300 | 6777454520 | 5920 | 5930 | 5960 | 5920 | 1513 |
| 428 | 20230705 | 121200 | 6768451430 | 5950 | 5950 | 5950 | 5900 | 1400 |
| 429 | 20230705 | 121100 | 6760151580 | 5950 | 5940 | 5960 | 5940 | 240 |
| 430 | 20230705 | 121000 | 6758724640 | 5950 | 5930 | 5960 | 5930 | 2870 |
| 431 | 20230705 | 120900 | 6741659370 | 5930 | 5930 | 5930 | 5930 | 197 |
| 432 | 20230705 | 120800 | 6740491160 | 5930 | 5930 | 5940 | 5930 | 1318 |
| 433 | 20230705 | 120700 | 6732667020 | 5940 | 5930 | 5940 | 5930 | 1658 |
| 434 | 20230705 | 120600 | 6722819540 | 5930 | 5910 | 5930 | 5910 | 4847 |
| 435 | 20230705 | 120500 | 6694111200 | 5910 | 5900 | 5910 | 5900 | 1083 |
| 436 | 20230705 | 120400 | 6687716350 | 5900 | 5890 | 5910 | 5890 | 1177 |
| 437 | 20230705 | 120300 | 6680771130 | 5890 | 5890 | 5900 | 5890 | 164 |
| 438 | 20230705 | 120200 | 6679804260 | 5890 | 5890 | 5890 | 5890 | 0 |
| 439 | 20230705 | 120100 | 6679804260 | 5890 | 5880 | 5890 | 5880 | 1218 |
| 440 | 20230705 | 120000 | 6672636590 | 5880 | 5880 | 5890 | 5870 | 1697 |
| 441 | 20230705 | 115900 | 6662657950 | 5890 | 5900 | 5900 | 5890 | 865 |
| 442 | 20230705 | 115800 | 6657562160 | 5890 | 5870 | 5890 | 5870 | 2162 |
| 443 | 20230705 | 115700 | 6644844000 | 5870 | 5870 | 5870 | 5860 | 1677 |
| 444 | 20230705 | 115600 | 6635000660 | 5870 | 5860 | 5880 | 5850 | 3214 |
| 445 | 20230705 | 115500 | 6616166760 | 5850 | 5850 | 5870 | 5850 | 2777 |
| 446 | 20230705 | 115400 | 6599905910 | 5870 | 5860 | 5880 | 5820 | 6563 |
| 447 | 20230705 | 115300 | 6561489710 | 5860 | 5880 | 5880 | 5850 | 1217 |
| 448 | 20230705 | 115200 | 6554359490 | 5880 | 5880 | 5890 | 5870 | 2226 |
| 449 | 20230705 | 115100 | 6541269370 | 5880 | 5880 | 5890 | 5830 | 4562 |
| 450 | 20230705 | 115000 | 6514569800 | 5880 | 5860 | 5880 | 5860 | 2643 |
| 451 | 20230705 | 114900 | 6499046990 | 5850 | 5850 | 5850 | 5850 | 20 |
| 452 | 20230705 | 114800 | 6498929990 | 5850 | 5860 | 5870 | 5850 | 126 |
| 453 | 20230705 | 114700 | 6498190940 | 5860 | 5850 | 5870 | 5850 | 394 |
| 454 | 20230705 | 114600 | 6495885730 | 5840 | 5850 | 5850 | 5840 | 517 |
| 455 | 20230705 | 114500 | 6492861450 | 5860 | 5830 | 5860 | 5830 | 230 |
| 456 | 20230705 | 114400 | 6491517020 | 5830 | 5820 | 5830 | 5820 | 209 |
| 457 | 20230705 | 114300 | 6490300210 | 5820 | 5840 | 5840 | 5820 | 2677 |
| 458 | 20230705 | 114200 | 6474696810 | 5830 | 5830 | 5830 | 5830 | 88 |
| 459 | 20230705 | 114100 | 6474183770 | 5840 | 5840 | 5860 | 5840 | 661 |
| 460 | 20230705 | 114000 | 6470320610 | 5840 | 5860 | 5870 | 5840 | 390 |
| 461 | 20230705 | 113900 | 6468037780 | 5860 | 5860 | 5860 | 5840 | 1758 |
| 462 | 20230705 | 113800 | 6457757000 | 5840 | 5840 | 5860 | 5840 | 795 |
| 463 | 20230705 | 113700 | 6453109030 | 5840 | 5860 | 5860 | 5840 | 963 |
| 464 | 20230705 | 113600 | 6447480060 | 5850 | 5870 | 5870 | 5850 | 290 |
| 465 | 20230705 | 113500 | 6445782400 | 5860 | 5870 | 5870 | 5860 | 214 |
| 466 | 20230705 | 113400 | 6444527230 | 5870 | 5870 | 5870 | 5830 | 614 |
| 467 | 20230705 | 113300 | 6440928350 | 5870 | 5860 | 5870 | 5850 | 1062 |
| 468 | 20230705 | 113200 | 6434712600 | 5870 | 5860 | 5870 | 5840 | 421 |
| 469 | 20230705 | 113100 | 6432251530 | 5870 | 5870 | 5890 | 5870 | 1233 |
| 470 | 20230705 | 113000 | 6425000110 | 5850 | 5870 | 5890 | 5830 | 3900 |
| 471 | 20230705 | 112900 | 6402217620 | 5880 | 5900 | 5900 | 5870 | 707 |
| 472 | 20230705 | 112800 | 6398057020 | 5910 | 5860 | 5910 | 5860 | 4557 |
| 473 | 20230705 | 112700 | 6371234400 | 5860 | 5840 | 5860 | 5840 | 537 |
| 474 | 20230705 | 112600 | 6368093900 | 5840 | 5830 | 5850 | 5820 | 2553 |
| 475 | 20230705 | 112500 | 6353226420 | 5830 | 5820 | 5830 | 5820 | 1511 |
| 476 | 20230705 | 112400 | 6344431360 | 5820 | 5830 | 5840 | 5810 | 1987 |
| 477 | 20230705 | 112300 | 6332871290 | 5850 | 5830 | 5850 | 5810 | 1858 |
| 478 | 20230705 | 112200 | 6322054580 | 5830 | 5840 | 5850 | 5820 | 1296 |
| 479 | 20230705 | 112100 | 6314504570 | 5840 | 5860 | 5870 | 5840 | 417 |
| 480 | 20230705 | 112000 | 6312064620 | 5860 | 5880 | 5880 | 5820 | 2438 |
| 481 | 20230705 | 111900 | 6297835430 | 5890 | 5850 | 5890 | 5820 | 2748 |
| 482 | 20230705 | 111800 | 6281711100 | 5850 | 5870 | 5870 | 5810 | 1787 |
| 483 | 20230705 | 111700 | 6271288190 | 5870 | 5840 | 5870 | 5810 | 4466 |
| 484 | 20230705 | 111600 | 6245233260 | 5820 | 5850 | 5850 | 5820 | 2783 |
| 485 | 20230705 | 111500 | 6229006010 | 5840 | 5860 | 5870 | 5820 | 1784 |
| 486 | 20230705 | 111400 | 6218608470 | 5860 | 5850 | 5860 | 5850 | 199 |
| 487 | 20230705 | 111300 | 6217443330 | 5850 | 5860 | 5860 | 5850 | 191 |
| 488 | 20230705 | 111200 | 6216324230 | 5840 | 5870 | 5870 | 5840 | 1223 |
| 489 | 20230705 | 111100 | 6209180030 | 5840 | 5870 | 5870 | 5840 | 437 |
| 490 | 20230705 | 111000 | 6206617870 | 5880 | 5850 | 5880 | 5820 | 8153 |
| 491 | 20230705 | 110900 | 6159003520 | 5870 | 5870 | 5870 | 5870 | 0 |
| 492 | 20230705 | 110800 | 6159003520 | 5870 | 5890 | 5890 | 5840 | 1850 |
| 493 | 20230705 | 110700 | 6148150820 | 5890 | 5870 | 5900 | 5870 | 5704 |
| 494 | 20230705 | 110600 | 6114619000 | 5880 | 5860 | 5880 | 5860 | 1443 |
| 495 | 20230705 | 110500 | 6106153060 | 5860 | 5840 | 5860 | 5810 | 5915 |
| 496 | 20230705 | 110400 | 6071641840 | 5840 | 5830 | 5860 | 5830 | 3725 |
| 497 | 20230705 | 110300 | 6049915340 | 5830 | 5850 | 5850 | 5810 | 5819 |
| 498 | 20230705 | 110200 | 6015988830 | 5850 | 5860 | 5870 | 5850 | 1959 |
| 499 | 20230705 | 110100 | 6004519970 | 5860 | 5860 | 5870 | 5860 | 352 |
| 500 | 20230705 | 110000 | 6002457240 | 5860 | 5830 | 5870 | 5820 | 2918 |
| 501 | 20230705 | 105900 | 5985432230 | 5840 | 5840 | 5850 | 5820 | 5760 |
| 502 | 20230705 | 105800 | 5951882870 | 5850 | 5840 | 5860 | 5830 | 7091 |
| 503 | 20230705 | 105700 | 5910493680 | 5850 | 5850 | 5890 | 5850 | 2125 |
| 504 | 20230705 | 105600 | 5898040620 | 5890 | 5850 | 5890 | 5830 | 8347 |
| 505 | 20230705 | 105500 | 5849188240 | 5830 | 5860 | 5890 | 5820 | 13871 |
| 506 | 20230705 | 105400 | 5768223540 | 5880 | 5880 | 5900 | 5840 | 16240 |
| 507 | 20230705 | 105300 | 5673023310 | 5880 | 5860 | 5900 | 5840 | 10792 |
| 508 | 20230705 | 105200 | 5609720430 | 5860 | 5880 | 5910 | 5840 | 21537 |
| 509 | 20230705 | 105100 | 5483479530 | 5900 | 5860 | 5910 | 5840 | 20683 |
| 510 | 20230705 | 105000 | 5362217600 | 5860 | 5880 | 5910 | 5850 | 52944 |
| 511 | 20230705 | 104900 | 5050846980 | 5860 | 6050 | 6090 | 5830 | 120020 |
| 512 | 20230705 | 104800 | 4339314770 | 6080 | 6270 | 6290 | 6040 | 104464 |
| 513 | 20230705 | 104700 | 3696582420 | 6290 | 6070 | 6360 | 6060 | 183677 |
| 514 | 20230705 | 104600 | 2542019270 | 6070 | 6170 | 6200 | 6020 | 98040 |
| 515 | 20230705 | 104500 | 1942277520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 516 | 20230705 | 104400 | 1942277520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 517 | 20230705 | 104300 | 1942277520 | 6170 | 5990 | 6170 | 5990 | 72878 |
| 518 | 20230705 | 104200 | 1497659620 | 5990 | 5950 | 5990 | 5950 | 1776 |
| 519 | 20230705 | 104100 | 1487076580 | 5950 | 5990 | 6020 | 5950 | 1089 |
| 520 | 20230705 | 104000 | 1480578550 | 5990 | 5990 | 6030 | 5990 | 149 |
| 521 | 20230705 | 103900 | 1479681840 | 6000 | 6010 | 6040 | 6000 | 8548 |
| 522 | 20230705 | 103800 | 1428220810 | 6010 | 6020 | 6030 | 5990 | 2620 |
| 523 | 20230705 | 103700 | 1412483960 | 6020 | 5980 | 6020 | 5980 | 15078 |
| 524 | 20230705 | 103600 | 1322001210 | 5980 | 6000 | 6020 | 5980 | 3236 |
| 525 | 20230705 | 103500 | 1302586280 | 5990 | 5950 | 5990 | 5930 | 3712 |
| 526 | 20230705 | 103400 | 1280499660 | 5950 | 5960 | 5960 | 5950 | 1190 |
| 527 | 20230705 | 103300 | 1273413480 | 5980 | 5970 | 5980 | 5960 | 883 |
| 528 | 20230705 | 103200 | 1268141120 | 5970 | 5970 | 5990 | 5950 | 1967 |
| 529 | 20230705 | 103100 | 1256412040 | 5970 | 5990 | 5990 | 5970 | 1930 |
| 530 | 20230705 | 103000 | 1244871790 | 5990 | 5990 | 6040 | 5980 | 18342 |
| 531 | 20230705 | 102900 | 1134752400 | 6000 | 5960 | 6000 | 5960 | 6733 |
| 532 | 20230705 | 102800 | 1094463260 | 5960 | 5970 | 5980 | 5960 | 686 |
| 533 | 20230705 | 102700 | 1090367890 | 5970 | 5940 | 5980 | 5930 | 6895 |
| 534 | 20230705 | 102600 | 1049274180 | 5940 | 5940 | 5950 | 5940 | 5353 |
| 535 | 20230705 | 102500 | 1017459580 | 5940 | 5930 | 5940 | 5930 | 2323 |
| 536 | 20230705 | 102400 | 1003669070 | 5920 | 5920 | 5920 | 5920 | 511 |
| 537 | 20230705 | 102300 | 1000643950 | 5920 | 5910 | 5940 | 5900 | 13378 |
| 538 | 20230705 | 102200 | 921304500 | 5900 | 5890 | 5900 | 5890 | 472 |
| 539 | 20230705 | 102100 | 918522000 | 5890 | 5900 | 5900 | 5890 | 175 |
| 540 | 20230705 | 102000 | 917490410 | 5890 | 5900 | 5910 | 5890 | 6188 |
| 541 | 20230705 | 101900 | 880976850 | 5900 | 5890 | 5900 | 5880 | 2153 |
| 542 | 20230705 | 101800 | 868283670 | 5890 | 5900 | 5900 | 5890 | 4546 |
| 543 | 20230705 | 101700 | 841506210 | 5890 | 5890 | 5900 | 5890 | 8530 |
| 544 | 20230705 | 101600 | 791253870 | 5890 | 5890 | 5900 | 5890 | 2380 |
| 545 | 20230705 | 101500 | 777233280 | 5890 | 5860 | 5890 | 5860 | 2735 |
| 546 | 20230705 | 101400 | 761168850 | 5860 | 5870 | 5870 | 5850 | 457 |
| 547 | 20230705 | 101300 | 758490830 | 5860 | 5830 | 5860 | 5830 | 105 |
| 548 | 20230705 | 101200 | 757876280 | 5860 | 5870 | 5870 | 5860 | 1168 |
| 549 | 20230705 | 101100 | 751020370 | 5860 | 5850 | 5860 | 5830 | 1403 |
| 550 | 20230705 | 101000 | 742801530 | 5850 | 5810 | 5850 | 5810 | 6000 |
| 551 | 20230705 | 100900 | 707748680 | 5820 | 5820 | 5820 | 5820 | 1114 |
| 552 | 20230705 | 100800 | 701265200 | 5820 | 5820 | 5820 | 5820 | 146 |
| 553 | 20230705 | 100700 | 700415480 | 5810 | 5840 | 5840 | 5810 | 737 |
| 554 | 20230705 | 100600 | 696115890 | 5840 | 5840 | 5840 | 5820 | 162 |
| 555 | 20230705 | 100500 | 695170820 | 5840 | 5820 | 5840 | 5820 | 19 |
| 556 | 20230705 | 100400 | 695060200 | 5840 | 5840 | 5840 | 5840 | 187 |
| 557 | 20230705 | 100300 | 693968120 | 5840 | 5860 | 5860 | 5800 | 642 |
| 558 | 20230705 | 100200 | 690226300 | 5860 | 5820 | 5860 | 5820 | 1495 |
| 559 | 20230705 | 100100 | 681495790 | 5820 | 5830 | 5830 | 5820 | 115 |
| 560 | 20230705 | 100000 | 680825460 | 5830 | 5830 | 5830 | 5830 | 12 |
| 561 | 20230705 | 095900 | 680755500 | 5800 | 5800 | 5800 | 5800 | 20 |
| 562 | 20230705 | 095800 | 680639500 | 5800 | 5830 | 5830 | 5800 | 19 |
| 563 | 20230705 | 095700 | 680528760 | 5800 | 5800 | 5800 | 5800 | 1 |
| 564 | 20230705 | 095600 | 680522960 | 5800 | 5820 | 5830 | 5800 | 70 |
| 565 | 20230705 | 095500 | 680115980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 566 | 20230705 | 095400 | 680115980 | 5820 | 5810 | 5820 | 5810 | 1783 |
| 567 | 20230705 | 095300 | 669755750 | 5800 | 5800 | 5800 | 5800 | 1050 |
| 568 | 20230705 | 095200 | 663665750 | 5810 | 5800 | 5810 | 5800 | 1865 |
| 569 | 20230705 | 095100 | 652848450 | 5780 | 5800 | 5800 | 5780 | 304 |
| 570 | 20230705 | 095000 | 651088050 | 5780 | 5780 | 5780 | 5780 | 9 |
| 571 | 20230705 | 094900 | 651036030 | 5780 | 5800 | 5800 | 5780 | 1013 |
| 572 | 20230705 | 094800 | 645179230 | 5790 | 5790 | 5790 | 5790 | 10 |
| 573 | 20230705 | 094700 | 645121330 | 5790 | 5800 | 5800 | 5780 | 1389 |
| 574 | 20230705 | 094600 | 637070470 | 5810 | 5810 | 5810 | 5800 | 96 |
| 575 | 20230705 | 094500 | 636512890 | 5810 | 5820 | 5820 | 5810 | 102 |
| 576 | 20230705 | 094400 | 635920250 | 5820 | 5820 | 5820 | 5810 | 788 |
| 577 | 20230705 | 094300 | 631335090 | 5820 | 5800 | 5830 | 5800 | 2827 |
| 578 | 20230705 | 094200 | 614928280 | 5800 | 5790 | 5800 | 5790 | 592 |
| 579 | 20230705 | 094100 | 611500580 | 5790 | 5790 | 5790 | 5790 | 207 |
| 580 | 20230705 | 094000 | 610302050 | 5790 | 5780 | 5790 | 5780 | 22 |
| 581 | 20230705 | 093900 | 610174870 | 5780 | 5800 | 5800 | 5780 | 1452 |
| 582 | 20230705 | 093800 | 601775920 | 5810 | 5790 | 5820 | 5790 | 127 |
| 583 | 20230705 | 093700 | 601037950 | 5820 | 5820 | 5820 | 5790 | 50 |
| 584 | 20230705 | 093600 | 600748330 | 5820 | 5820 | 5820 | 5820 | 0 |
| 585 | 20230705 | 093500 | 600748330 | 5820 | 5820 | 5820 | 5820 | 1 |
| 586 | 20230705 | 093400 | 600742510 | 5780 | 5800 | 5800 | 5780 | 1030 |
| 587 | 20230705 | 093300 | 594775470 | 5810 | 5820 | 5820 | 5810 | 102 |
| 588 | 20230705 | 093200 | 594182840 | 5820 | 5820 | 5830 | 5820 | 119 |
| 589 | 20230705 | 093100 | 593490250 | 5830 | 5840 | 5850 | 5830 | 6886 |
| 590 | 20230705 | 093000 | 553275280 | 5840 | 5840 | 5840 | 5840 | 1610 |
| 591 | 20230705 | 092900 | 543872880 | 5820 | 5820 | 5830 | 5820 | 210 |
| 592 | 20230705 | 092800 | 542649680 | 5820 | 5810 | 5840 | 5810 | 2484 |
| 593 | 20230705 | 092700 | 528172840 | 5790 | 5790 | 5790 | 5790 | 345 |
| 594 | 20230705 | 092600 | 526175290 | 5780 | 5780 | 5780 | 5780 | 776 |
| 595 | 20230705 | 092500 | 521690010 | 5770 | 5790 | 5800 | 5770 | 1590 |
| 596 | 20230705 | 092400 | 512483360 | 5800 | 5820 | 5840 | 5800 | 1603 |
| 597 | 20230705 | 092300 | 503173180 | 5840 | 5820 | 5840 | 5810 | 672 |
| 598 | 20230705 | 092200 | 499262690 | 5820 | 5850 | 5850 | 5820 | 778 |
| 599 | 20230705 | 092100 | 494734700 | 5830 | 5830 | 5860 | 5820 | 2430 |
| 600 | 20230705 | 092000 | 480577760 | 5830 | 5810 | 5830 | 5810 | 5504 |
| 601 | 20230705 | 091900 | 448502350 | 5810 | 5790 | 5810 | 5790 | 1897 |
| 602 | 20230705 | 091800 | 437501200 | 5790 | 5820 | 5820 | 5790 | 1311 |
| 603 | 20230705 | 091700 | 429890070 | 5820 | 5840 | 5840 | 5820 | 2492 |
| 604 | 20230705 | 091600 | 415363210 | 5830 | 5830 | 5850 | 5820 | 1237 |
| 605 | 20230705 | 091500 | 408149770 | 5820 | 5880 | 5880 | 5820 | 4515 |
| 606 | 20230705 | 091400 | 381788110 | 5890 | 5810 | 5950 | 5800 | 17928 |
| 607 | 20230705 | 091300 | 276714680 | 5800 | 5810 | 5810 | 5790 | 6042 |
| 608 | 20230705 | 091200 | 241664730 | 5810 | 5820 | 5820 | 5790 | 4420 |
| 609 | 20230705 | 091100 | 216003540 | 5820 | 5800 | 5820 | 5800 | 1088 |
| 610 | 20230705 | 091000 | 209677510 | 5800 | 5780 | 5800 | 5770 | 3600 |
| 611 | 20230705 | 090900 | 188841500 | 5770 | 5740 | 5780 | 5740 | 15357 |
| 612 | 20230705 | 090800 | 100530790 | 5750 | 5740 | 5750 | 5720 | 7297 |
| 613 | 20230705 | 090700 | 58747910 | 5730 | 5750 | 5750 | 5730 | 739 |
| 614 | 20230705 | 090600 | 54498720 | 5750 | 5710 | 5750 | 5700 | 2810 |
| 615 | 20230705 | 090500 | 38398040 | 5710 | 5660 | 5710 | 5660 | 925 |
| 616 | 20230705 | 090400 | 33129810 | 5670 | 5670 | 5670 | 5660 | 90 |
| 617 | 20230705 | 090300 | 32619560 | 5670 | 5640 | 5670 | 5640 | 1628 |
| 618 | 20230705 | 090200 | 23418040 | 5630 | 5620 | 5630 | 5620 | 2363 |
| 619 | 20230705 | 090100 | 10127940 | 5610 | 5600 | 5610 | 5600 | 397 |
| 620 | 20230705 | 090000 | 7904490 | 5610 | 5610 | 5610 | 5610 | 1409 |