30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 3 | 20230706 | 191600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20230706 | 191500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20230706 | 191400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20230706 | 191300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20230706 | 191200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20230706 | 191100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20230706 | 191000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20230706 | 190900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20230706 | 190800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20230706 | 190700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20230706 | 190600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20230706 | 190500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20230706 | 190400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20230706 | 190300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20230706 | 190200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20230706 | 190100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20230706 | 190000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20230706 | 185900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20230706 | 185800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20230706 | 185700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20230706 | 185600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20230706 | 185500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20230706 | 185400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20230706 | 185300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20230706 | 185200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20230706 | 185100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20230706 | 185000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20230706 | 184900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20230706 | 184800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20230706 | 184700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 33 | 20230706 | 184600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20230706 | 184500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20230706 | 184400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20230706 | 184300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20230706 | 184200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20230706 | 184100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20230706 | 184000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20230706 | 183900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20230706 | 183800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20230706 | 183700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20230706 | 183600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20230706 | 183500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20230706 | 183400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20230706 | 183300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20230706 | 183200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20230706 | 183100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20230706 | 183000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20230706 | 182900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20230706 | 182800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20230706 | 182700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20230706 | 182600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20230706 | 182500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20230706 | 182400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20230706 | 182300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20230706 | 182200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20230706 | 182100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20230706 | 182000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20230706 | 181900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20230706 | 181800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20230706 | 181700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 63 | 20230706 | 181600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20230706 | 181500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20230706 | 181400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20230706 | 181300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20230706 | 181200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20230706 | 181100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20230706 | 181000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20230706 | 180900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20230706 | 180800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20230706 | 180700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20230706 | 180600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20230706 | 180500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20230706 | 180400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20230706 | 180300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20230706 | 180200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20230706 | 180100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20230706 | 180000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20230706 | 175900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20230706 | 175800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20230706 | 175700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20230706 | 175600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20230706 | 175500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20230706 | 175400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20230706 | 175300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20230706 | 175200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20230706 | 175100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20230706 | 175000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20230706 | 174900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20230706 | 174800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20230706 | 174700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 93 | 20230706 | 174600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20230706 | 174500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20230706 | 174400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20230706 | 174300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20230706 | 174200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20230706 | 174100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20230706 | 174000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20230706 | 173900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20230706 | 173800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20230706 | 173700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20230706 | 173600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20230706 | 173500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20230706 | 173400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20230706 | 173300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20230706 | 173200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20230706 | 173100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20230706 | 173000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20230706 | 172900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20230706 | 172800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20230706 | 172700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20230706 | 172600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20230706 | 172500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20230706 | 172400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20230706 | 172300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20230706 | 172200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20230706 | 172100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20230706 | 172000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20230706 | 171900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20230706 | 171800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20230706 | 171700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 123 | 20230706 | 171600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20230706 | 171500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20230706 | 171400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20230706 | 171300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20230706 | 171200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20230706 | 171100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20230706 | 171000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20230706 | 170900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20230706 | 170800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20230706 | 170700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20230706 | 170600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20230706 | 170500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20230706 | 170400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20230706 | 170300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20230706 | 170200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20230706 | 170100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20230706 | 170000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20230706 | 165900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20230706 | 165800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20230706 | 165700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20230706 | 165600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20230706 | 165500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20230706 | 165400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20230706 | 165300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20230706 | 165200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20230706 | 165100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20230706 | 165000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20230706 | 164900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20230706 | 164800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20230706 | 164700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 153 | 20230706 | 164600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20230706 | 164500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20230706 | 164400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20230706 | 164300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20230706 | 164200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20230706 | 164100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20230706 | 164000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20230706 | 163900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20230706 | 163800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20230706 | 163700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20230706 | 163600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20230706 | 163500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20230706 | 163400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20230706 | 163300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20230706 | 163200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20230706 | 163100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20230706 | 163000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20230706 | 162900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20230706 | 162800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20230706 | 162700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20230706 | 162600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20230706 | 162500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20230706 | 162400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20230706 | 162300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20230706 | 162200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20230706 | 162100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20230706 | 162000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20230706 | 161900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20230706 | 161800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20230706 | 161700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 183 | 20230706 | 161600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20230706 | 161500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20230706 | 161400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20230706 | 161300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20230706 | 161200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20230706 | 161100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20230706 | 161000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20230706 | 160900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20230706 | 160800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20230706 | 160700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20230706 | 160600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20230706 | 160500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20230706 | 160400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20230706 | 160300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20230706 | 160200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20230706 | 160100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20230706 | 160000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20230706 | 155900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20230706 | 155800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20230706 | 155700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20230706 | 155600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20230706 | 155500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20230706 | 155400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20230706 | 155300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20230706 | 155200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20230706 | 155100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20230706 | 155000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20230706 | 154900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20230706 | 154800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 212 | 20230706 | 154700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 213 | 20230706 | 154600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 214 | 20230706 | 154500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 215 | 20230706 | 154400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 216 | 20230706 | 154300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 217 | 20230706 | 154200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 218 | 20230706 | 154100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 219 | 20230706 | 154000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 220 | 20230706 | 153900 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 221 | 20230706 | 153800 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 222 | 20230706 | 153700 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 223 | 20230706 | 153600 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 224 | 20230706 | 153500 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 225 | 20230706 | 153400 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20230706 | 153300 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20230706 | 153200 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20230706 | 153100 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20230706 | 153000 | 4516536190 | 9640 | 9640 | 9640 | 9640 | 3409 |
| 230 | 20230706 | 152900 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 231 | 20230706 | 152800 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 232 | 20230706 | 152700 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 233 | 20230706 | 152600 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 234 | 20230706 | 152500 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 235 | 20230706 | 152400 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 236 | 20230706 | 152300 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 237 | 20230706 | 152200 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 238 | 20230706 | 152100 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 239 | 20230706 | 152000 | 4483673430 | 9660 | 9660 | 9660 | 9660 | 0 |
| 240 | 20230706 | 151900 | 4483673430 | 9660 | 9640 | 9660 | 9640 | 448 |
| 241 | 20230706 | 151800 | 4479350440 | 9640 | 9650 | 9650 | 9640 | 283 |
| 242 | 20230706 | 151700 | 4476620770 | 9640 | 9630 | 9650 | 9630 | 542 |
| 243 | 20230706 | 151600 | 4471400050 | 9630 | 9640 | 9650 | 9630 | 76 |
| 244 | 20230706 | 151500 | 4470667330 | 9650 | 9640 | 9650 | 9640 | 131 |
| 245 | 20230706 | 151400 | 4469403320 | 9650 | 9650 | 9650 | 9640 | 123 |
| 246 | 20230706 | 151300 | 4468216820 | 9650 | 9670 | 9670 | 9630 | 262 |
| 247 | 20230706 | 151200 | 4465691730 | 9680 | 9600 | 9680 | 9600 | 2949 |
| 248 | 20230706 | 151100 | 4437373410 | 9590 | 9590 | 9590 | 9590 | 219 |
| 249 | 20230706 | 151000 | 4435273200 | 9590 | 9590 | 9600 | 9590 | 218 |
| 250 | 20230706 | 150900 | 4433180510 | 9600 | 9580 | 9600 | 9580 | 243 |
| 251 | 20230706 | 150800 | 4430851010 | 9580 | 9570 | 9580 | 9570 | 234 |
| 252 | 20230706 | 150700 | 4428609630 | 9580 | 9590 | 9590 | 9580 | 926 |
| 253 | 20230706 | 150600 | 4419735500 | 9590 | 9600 | 9600 | 9590 | 71 |
| 254 | 20230706 | 150500 | 4419054600 | 9590 | 9590 | 9590 | 9590 | 50 |
| 255 | 20230706 | 150400 | 4418575100 | 9600 | 9600 | 9600 | 9590 | 70 |
| 256 | 20230706 | 150300 | 4417903150 | 9600 | 9600 | 9600 | 9600 | 234 |
| 257 | 20230706 | 150200 | 4415656750 | 9570 | 9590 | 9590 | 9570 | 201 |
| 258 | 20230706 | 150100 | 4413733160 | 9570 | 9580 | 9600 | 9570 | 2916 |
| 259 | 20230706 | 150000 | 4385800440 | 9580 | 9600 | 9600 | 9570 | 2212 |
| 260 | 20230706 | 145900 | 4364613290 | 9610 | 9600 | 9610 | 9600 | 343 |
| 261 | 20230706 | 145800 | 4361320070 | 9600 | 9610 | 9610 | 9600 | 1549 |
| 262 | 20230706 | 145700 | 4346443080 | 9620 | 9620 | 9620 | 9620 | 499 |
| 263 | 20230706 | 145600 | 4341642700 | 9610 | 9660 | 9660 | 9610 | 3178 |
| 264 | 20230706 | 145500 | 4311012040 | 9660 | 9660 | 9670 | 9660 | 736 |
| 265 | 20230706 | 145400 | 4303901760 | 9660 | 9660 | 9660 | 9660 | 52 |
| 266 | 20230706 | 145300 | 4303399440 | 9660 | 9660 | 9660 | 9660 | 2 |
| 267 | 20230706 | 145200 | 4303380120 | 9670 | 9670 | 9670 | 9670 | 0 |
| 268 | 20230706 | 145100 | 4303380120 | 9670 | 9660 | 9670 | 9660 | 393 |
| 269 | 20230706 | 145000 | 4299582750 | 9660 | 9660 | 9660 | 9660 | 224 |
| 270 | 20230706 | 144900 | 4297418910 | 9670 | 9670 | 9670 | 9670 | 0 |
| 271 | 20230706 | 144800 | 4297418910 | 9670 | 9670 | 9670 | 9670 | 213 |
| 272 | 20230706 | 144700 | 4295359200 | 9670 | 9660 | 9670 | 9660 | 775 |
| 273 | 20230706 | 144600 | 4287872690 | 9670 | 9670 | 9670 | 9670 | 10 |
| 274 | 20230706 | 144500 | 4287775990 | 9690 | 9690 | 9690 | 9690 | 0 |
| 275 | 20230706 | 144400 | 4287775990 | 9690 | 9690 | 9690 | 9690 | 0 |
| 276 | 20230706 | 144300 | 4287775990 | 9690 | 9670 | 9690 | 9660 | 239 |
| 277 | 20230706 | 144200 | 4285461690 | 9650 | 9660 | 9660 | 9650 | 520 |
| 278 | 20230706 | 144100 | 4280441850 | 9660 | 9660 | 9660 | 9660 | 80 |
| 279 | 20230706 | 144000 | 4279669050 | 9660 | 9660 | 9670 | 9660 | 963 |
| 280 | 20230706 | 143900 | 4270362320 | 9670 | 9670 | 9670 | 9670 | 145 |
| 281 | 20230706 | 143800 | 4268960170 | 9670 | 9680 | 9680 | 9670 | 234 |
| 282 | 20230706 | 143700 | 4266696360 | 9680 | 9680 | 9680 | 9680 | 311 |
| 283 | 20230706 | 143600 | 4263685880 | 9680 | 9680 | 9680 | 9680 | 1 |
| 284 | 20230706 | 143500 | 4263676200 | 9690 | 9690 | 9690 | 9690 | 200 |
| 285 | 20230706 | 143400 | 4261738200 | 9680 | 9680 | 9680 | 9680 | 246 |
| 286 | 20230706 | 143300 | 4259356920 | 9680 | 9680 | 9680 | 9670 | 1209 |
| 287 | 20230706 | 143200 | 4247658400 | 9680 | 9700 | 9700 | 9680 | 1627 |
| 288 | 20230706 | 143100 | 4231891130 | 9710 | 9700 | 9710 | 9700 | 18 |
| 289 | 20230706 | 143000 | 4231716520 | 9690 | 9690 | 9700 | 9690 | 330 |
| 290 | 20230706 | 142900 | 4228517520 | 9700 | 9700 | 9700 | 9700 | 220 |
| 291 | 20230706 | 142800 | 4226383520 | 9690 | 9700 | 9700 | 9690 | 70 |
| 292 | 20230706 | 142700 | 4225704720 | 9690 | 9690 | 9690 | 9690 | 2 |
| 293 | 20230706 | 142600 | 4225685340 | 9700 | 9700 | 9700 | 9690 | 1856 |
| 294 | 20230706 | 142500 | 4207684340 | 9700 | 9710 | 9710 | 9700 | 840 |
| 295 | 20230706 | 142400 | 4199533390 | 9720 | 9720 | 9720 | 9720 | 38 |
| 296 | 20230706 | 142300 | 4199164030 | 9730 | 9730 | 9730 | 9730 | 100 |
| 297 | 20230706 | 142200 | 4198191030 | 9730 | 9730 | 9730 | 9730 | 1 |
| 298 | 20230706 | 142100 | 4198181300 | 9730 | 9730 | 9730 | 9730 | 361 |
| 299 | 20230706 | 142000 | 4194668770 | 9740 | 9750 | 9750 | 9740 | 51 |
| 300 | 20230706 | 141900 | 4194171530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 301 | 20230706 | 141800 | 4194171530 | 9730 | 9730 | 9730 | 9730 | 24 |
| 302 | 20230706 | 141700 | 4193938010 | 9730 | 9730 | 9730 | 9730 | 27 |
| 303 | 20230706 | 141600 | 4193675300 | 9730 | 9730 | 9730 | 9730 | 0 |
| 304 | 20230706 | 141500 | 4193675300 | 9730 | 9740 | 9750 | 9730 | 111 |
| 305 | 20230706 | 141400 | 4192594550 | 9730 | 9730 | 9730 | 9730 | 93 |
| 306 | 20230706 | 141300 | 4191689660 | 9730 | 9730 | 9730 | 9730 | 1 |
| 307 | 20230706 | 141200 | 4191679930 | 9730 | 9740 | 9740 | 9730 | 350 |
| 308 | 20230706 | 141100 | 4188274250 | 9730 | 9730 | 9730 | 9730 | 3 |
| 309 | 20230706 | 141000 | 4188245060 | 9730 | 9730 | 9730 | 9720 | 750 |
| 310 | 20230706 | 140900 | 4180954590 | 9730 | 9730 | 9740 | 9720 | 591 |
| 311 | 20230706 | 140800 | 4175204210 | 9730 | 9750 | 9750 | 9730 | 178 |
| 312 | 20230706 | 140700 | 4173471400 | 9750 | 9750 | 9750 | 9750 | 36 |
| 313 | 20230706 | 140600 | 4173120400 | 9770 | 9760 | 9770 | 9760 | 571 |
| 314 | 20230706 | 140500 | 4167547370 | 9760 | 9780 | 9780 | 9760 | 1354 |
| 315 | 20230706 | 140400 | 4154321910 | 9790 | 9790 | 9800 | 9790 | 102 |
| 316 | 20230706 | 140300 | 4153323320 | 9800 | 9790 | 9800 | 9790 | 133 |
| 317 | 20230706 | 140200 | 4152021030 | 9810 | 9800 | 9810 | 9800 | 105 |
| 318 | 20230706 | 140100 | 4150991480 | 9810 | 9790 | 9810 | 9790 | 494 |
| 319 | 20230706 | 140000 | 4146150440 | 9790 | 9790 | 9810 | 9780 | 1509 |
| 320 | 20230706 | 135900 | 4131367580 | 9790 | 9790 | 9790 | 9780 | 262 |
| 321 | 20230706 | 135800 | 4128804200 | 9800 | 9800 | 9810 | 9780 | 1713 |
| 322 | 20230706 | 135700 | 4112015170 | 9800 | 9780 | 9800 | 9770 | 677 |
| 323 | 20230706 | 135600 | 4105395260 | 9770 | 9770 | 9770 | 9760 | 758 |
| 324 | 20230706 | 135500 | 4097990070 | 9770 | 9770 | 9770 | 9770 | 284 |
| 325 | 20230706 | 135400 | 4095215390 | 9770 | 9790 | 9800 | 9770 | 823 |
| 326 | 20230706 | 135300 | 4087163830 | 9770 | 9800 | 9800 | 9750 | 928 |
| 327 | 20230706 | 135200 | 4078103700 | 9800 | 9790 | 9800 | 9780 | 827 |
| 328 | 20230706 | 135100 | 4070009020 | 9780 | 9760 | 9800 | 9760 | 1508 |
| 329 | 20230706 | 135000 | 4055246420 | 9760 | 9710 | 9760 | 9710 | 1518 |
| 330 | 20230706 | 134900 | 4040471410 | 9710 | 9700 | 9710 | 9700 | 709 |
| 331 | 20230706 | 134800 | 4033594050 | 9690 | 9690 | 9690 | 9690 | 2 |
| 332 | 20230706 | 134700 | 4033574670 | 9690 | 9700 | 9700 | 9690 | 62 |
| 333 | 20230706 | 134600 | 4032973420 | 9700 | 9700 | 9700 | 9690 | 198 |
| 334 | 20230706 | 134500 | 4031053770 | 9700 | 9690 | 9700 | 9690 | 234 |
| 335 | 20230706 | 134400 | 4028784170 | 9700 | 9700 | 9700 | 9700 | 31 |
| 336 | 20230706 | 134300 | 4028483470 | 9700 | 9690 | 9700 | 9690 | 31 |
| 337 | 20230706 | 134200 | 4028182880 | 9690 | 9700 | 9700 | 9690 | 69 |
| 338 | 20230706 | 134100 | 4027513830 | 9700 | 9720 | 9720 | 9700 | 1409 |
| 339 | 20230706 | 134000 | 4013844940 | 9720 | 9720 | 9720 | 9720 | 184 |
| 340 | 20230706 | 133900 | 4012056460 | 9700 | 9710 | 9730 | 9700 | 297 |
| 341 | 20230706 | 133800 | 4009174440 | 9720 | 9720 | 9720 | 9700 | 336 |
| 342 | 20230706 | 133700 | 4005909550 | 9720 | 9700 | 9720 | 9690 | 299 |
| 343 | 20230706 | 133600 | 4003008400 | 9690 | 9690 | 9690 | 9690 | 161 |
| 344 | 20230706 | 133500 | 4001448310 | 9690 | 9650 | 9690 | 9650 | 610 |
| 345 | 20230706 | 133400 | 3995537480 | 9650 | 9660 | 9660 | 9650 | 132 |
| 346 | 20230706 | 133300 | 3994263440 | 9650 | 9650 | 9720 | 9640 | 1385 |
| 347 | 20230706 | 133200 | 3980870060 | 9650 | 9620 | 9650 | 9620 | 416 |
| 348 | 20230706 | 133100 | 3976866460 | 9620 | 9620 | 9650 | 9620 | 484 |
| 349 | 20230706 | 133000 | 3972208150 | 9650 | 9650 | 9650 | 9620 | 522 |
| 350 | 20230706 | 132900 | 3967184570 | 9640 | 9640 | 9640 | 9640 | 20 |
| 351 | 20230706 | 132800 | 3966991770 | 9650 | 9640 | 9650 | 9630 | 767 |
| 352 | 20230706 | 132700 | 3959600780 | 9650 | 9670 | 9670 | 9650 | 196 |
| 353 | 20230706 | 132600 | 3957707520 | 9670 | 9620 | 9670 | 9620 | 478 |
| 354 | 20230706 | 132500 | 3953094080 | 9610 | 9610 | 9610 | 9610 | 10 |
| 355 | 20230706 | 132400 | 3952997980 | 9610 | 9610 | 9630 | 9600 | 629 |
| 356 | 20230706 | 132300 | 3946952370 | 9610 | 9630 | 9630 | 9610 | 1531 |
| 357 | 20230706 | 132200 | 3932226550 | 9630 | 9620 | 9630 | 9620 | 31 |
| 358 | 20230706 | 132100 | 3931928210 | 9620 | 9630 | 9630 | 9620 | 1202 |
| 359 | 20230706 | 132000 | 3920358820 | 9630 | 9640 | 9640 | 9630 | 240 |
| 360 | 20230706 | 131900 | 3918045780 | 9650 | 9630 | 9650 | 9630 | 755 |
| 361 | 20230706 | 131800 | 3910774060 | 9640 | 9660 | 9660 | 9630 | 2208 |
| 362 | 20230706 | 131700 | 3889474950 | 9660 | 9690 | 9690 | 9660 | 476 |
| 363 | 20230706 | 131600 | 3884868030 | 9690 | 9690 | 9700 | 9690 | 315 |
| 364 | 20230706 | 131500 | 3881815380 | 9700 | 9700 | 9700 | 9690 | 386 |
| 365 | 20230706 | 131400 | 3878074940 | 9700 | 9700 | 9710 | 9700 | 185 |
| 366 | 20230706 | 131300 | 3876280340 | 9690 | 9690 | 9700 | 9690 | 427 |
| 367 | 20230706 | 131200 | 3872141510 | 9700 | 9710 | 9720 | 9700 | 1637 |
| 368 | 20230706 | 131100 | 3856245330 | 9700 | 9690 | 9700 | 9690 | 268 |
| 369 | 20230706 | 131000 | 3853647760 | 9690 | 9690 | 9690 | 9670 | 289 |
| 370 | 20230706 | 130900 | 3850849990 | 9680 | 9680 | 9680 | 9680 | 100 |
| 371 | 20230706 | 130800 | 3849881990 | 9670 | 9680 | 9680 | 9670 | 7076 |
| 372 | 20230706 | 130700 | 3781454570 | 9680 | 9680 | 9680 | 9680 | 750 |
| 373 | 20230706 | 130600 | 3774194570 | 9670 | 9670 | 9670 | 9670 | 0 |
| 374 | 20230706 | 130500 | 3774194570 | 9670 | 9680 | 9680 | 9670 | 3818 |
| 375 | 20230706 | 130400 | 3737266940 | 9680 | 9680 | 9680 | 9680 | 510 |
| 376 | 20230706 | 130300 | 3732330140 | 9690 | 9690 | 9700 | 9680 | 905 |
| 377 | 20230706 | 130200 | 3723563490 | 9690 | 9690 | 9690 | 9680 | 610 |
| 378 | 20230706 | 130100 | 3717652690 | 9690 | 9700 | 9700 | 9690 | 67 |
| 379 | 20230706 | 130000 | 3717003100 | 9700 | 9690 | 9700 | 9680 | 281 |
| 380 | 20230706 | 125900 | 3714280690 | 9690 | 9700 | 9700 | 9690 | 206 |
| 381 | 20230706 | 125800 | 3712284090 | 9700 | 9680 | 9700 | 9680 | 104 |
| 382 | 20230706 | 125700 | 3711277350 | 9680 | 9700 | 9700 | 9680 | 459 |
| 383 | 20230706 | 125600 | 3706830870 | 9700 | 9710 | 9710 | 9700 | 196 |
| 384 | 20230706 | 125500 | 3704929610 | 9710 | 9710 | 9710 | 9700 | 233 |
| 385 | 20230706 | 125400 | 3702668730 | 9700 | 9710 | 9710 | 9700 | 251 |
| 386 | 20230706 | 125300 | 3700232200 | 9720 | 9720 | 9720 | 9710 | 336 |
| 387 | 20230706 | 125200 | 3696966400 | 9720 | 9730 | 9730 | 9720 | 191 |
| 388 | 20230706 | 125100 | 3695109790 | 9720 | 9720 | 9720 | 9720 | 10 |
| 389 | 20230706 | 125000 | 3695012590 | 9740 | 9740 | 9740 | 9720 | 68 |
| 390 | 20230706 | 124900 | 3694351340 | 9740 | 9740 | 9740 | 9740 | 200 |
| 391 | 20230706 | 124800 | 3692403340 | 9740 | 9720 | 9740 | 9720 | 222 |
| 392 | 20230706 | 124700 | 3690245420 | 9720 | 9730 | 9730 | 9720 | 91 |
| 393 | 20230706 | 124600 | 3689360790 | 9750 | 9750 | 9750 | 9750 | 50 |
| 394 | 20230706 | 124500 | 3688873290 | 9750 | 9740 | 9750 | 9740 | 54 |
| 395 | 20230706 | 124400 | 3688346830 | 9730 | 9730 | 9730 | 9720 | 221 |
| 396 | 20230706 | 124300 | 3686196600 | 9730 | 9730 | 9730 | 9730 | 0 |
| 397 | 20230706 | 124200 | 3686196600 | 9730 | 9730 | 9730 | 9730 | 83 |
| 398 | 20230706 | 124100 | 3685389010 | 9720 | 9720 | 9720 | 9720 | 0 |
| 399 | 20230706 | 124000 | 3685389010 | 9720 | 9720 | 9740 | 9720 | 230 |
| 400 | 20230706 | 123900 | 3683151330 | 9720 | 9730 | 9730 | 9720 | 100 |
| 401 | 20230706 | 123800 | 3682178830 | 9730 | 9680 | 9730 | 9670 | 4741 |
| 402 | 20230706 | 123700 | 3636243840 | 9680 | 9690 | 9690 | 9680 | 679 |
| 403 | 20230706 | 123600 | 3629664710 | 9690 | 9700 | 9700 | 9690 | 1803 |
| 404 | 20230706 | 123500 | 3612175640 | 9700 | 9710 | 9710 | 9680 | 3227 |
| 405 | 20230706 | 123400 | 3580910020 | 9710 | 9710 | 9710 | 9710 | 105 |
| 406 | 20230706 | 123300 | 3579890470 | 9710 | 9710 | 9710 | 9700 | 720 |
| 407 | 20230706 | 123200 | 3572901450 | 9710 | 9720 | 9720 | 9710 | 554 |
| 408 | 20230706 | 123100 | 3567519160 | 9720 | 9730 | 9730 | 9720 | 48 |
| 409 | 20230706 | 123000 | 3567052560 | 9720 | 9710 | 9720 | 9710 | 668 |
| 410 | 20230706 | 122900 | 3560561970 | 9710 | 9740 | 9740 | 9710 | 1540 |
| 411 | 20230706 | 122800 | 3545593380 | 9750 | 9750 | 9750 | 9730 | 1448 |
| 412 | 20230706 | 122700 | 3531490140 | 9740 | 9770 | 9780 | 9740 | 945 |
| 413 | 20230706 | 122600 | 3522272160 | 9780 | 9780 | 9780 | 9780 | 141 |
| 414 | 20230706 | 122500 | 3520893180 | 9790 | 9800 | 9800 | 9790 | 406 |
| 415 | 20230706 | 122400 | 3516914870 | 9800 | 9790 | 9800 | 9770 | 1024 |
| 416 | 20230706 | 122300 | 3506900300 | 9800 | 9780 | 9800 | 9780 | 1194 |
| 417 | 20230706 | 122200 | 3495209100 | 9800 | 9770 | 9800 | 9770 | 1358 |
| 418 | 20230706 | 122100 | 3481916320 | 9770 | 9770 | 9770 | 9770 | 100 |
| 419 | 20230706 | 122000 | 3480939320 | 9770 | 9780 | 9780 | 9770 | 92 |
| 420 | 20230706 | 121900 | 3480039580 | 9770 | 9770 | 9770 | 9770 | 570 |
| 421 | 20230706 | 121800 | 3474470680 | 9770 | 9760 | 9780 | 9760 | 470 |
| 422 | 20230706 | 121700 | 3469879080 | 9760 | 9750 | 9760 | 9750 | 617 |
| 423 | 20230706 | 121600 | 3463859810 | 9750 | 9760 | 9760 | 9750 | 371 |
| 424 | 20230706 | 121500 | 3460242360 | 9760 | 9750 | 9760 | 9750 | 610 |
| 425 | 20230706 | 121400 | 3454291760 | 9750 | 9710 | 9760 | 9710 | 1028 |
| 426 | 20230706 | 121300 | 3444271270 | 9700 | 9710 | 9710 | 9700 | 48 |
| 427 | 20230706 | 121200 | 3443805290 | 9710 | 9710 | 9710 | 9690 | 68 |
| 428 | 20230706 | 121100 | 3443145650 | 9710 | 9710 | 9710 | 9710 | 1 |
| 429 | 20230706 | 121000 | 3443135940 | 9710 | 9710 | 9720 | 9710 | 80 |
| 430 | 20230706 | 120900 | 3442358600 | 9710 | 9690 | 9710 | 9680 | 473 |
| 431 | 20230706 | 120800 | 3437768730 | 9680 | 9700 | 9700 | 9680 | 2152 |
| 432 | 20230706 | 120700 | 3416914600 | 9720 | 9720 | 9720 | 9720 | 1 |
| 433 | 20230706 | 120600 | 3416904880 | 9700 | 9720 | 9720 | 9700 | 109 |
| 434 | 20230706 | 120500 | 3415847560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 435 | 20230706 | 120400 | 3415847560 | 9700 | 9700 | 9700 | 9700 | 2 |
| 436 | 20230706 | 120300 | 3415828160 | 9700 | 9700 | 9720 | 9700 | 472 |
| 437 | 20230706 | 120200 | 3411247210 | 9700 | 9700 | 9700 | 9700 | 453 |
| 438 | 20230706 | 120100 | 3406853110 | 9710 | 9680 | 9710 | 9680 | 972 |
| 439 | 20230706 | 120000 | 3397435980 | 9680 | 9700 | 9720 | 9680 | 722 |
| 440 | 20230706 | 115900 | 3390442860 | 9690 | 9690 | 9710 | 9690 | 963 |
| 441 | 20230706 | 115800 | 3381109550 | 9690 | 9710 | 9710 | 9690 | 600 |
| 442 | 20230706 | 115700 | 3375290370 | 9710 | 9710 | 9710 | 9710 | 3 |
| 443 | 20230706 | 115600 | 3375261240 | 9730 | 9720 | 9730 | 9710 | 11 |
| 444 | 20230706 | 115500 | 3375154300 | 9710 | 9720 | 9720 | 9710 | 2 |
| 445 | 20230706 | 115400 | 3375134870 | 9710 | 9730 | 9730 | 9700 | 1723 |
| 446 | 20230706 | 115300 | 3358400840 | 9720 | 9720 | 9730 | 9720 | 101 |
| 447 | 20230706 | 115200 | 3357418690 | 9720 | 9740 | 9740 | 9720 | 391 |
| 448 | 20230706 | 115100 | 3353615210 | 9740 | 9740 | 9760 | 9740 | 978 |
| 449 | 20230706 | 115000 | 3344085290 | 9750 | 9760 | 9760 | 9750 | 279 |
| 450 | 20230706 | 114900 | 3341364440 | 9760 | 9760 | 9760 | 9760 | 547 |
| 451 | 20230706 | 114800 | 3336025720 | 9760 | 9760 | 9760 | 9760 | 370 |
| 452 | 20230706 | 114700 | 3332414520 | 9760 | 9770 | 9770 | 9760 | 141 |
| 453 | 20230706 | 114600 | 3331038280 | 9760 | 9760 | 9760 | 9760 | 215 |
| 454 | 20230706 | 114500 | 3328939880 | 9760 | 9770 | 9770 | 9760 | 64 |
| 455 | 20230706 | 114400 | 3328315170 | 9760 | 9760 | 9760 | 9760 | 131 |
| 456 | 20230706 | 114300 | 3327036610 | 9770 | 9780 | 9780 | 9770 | 306 |
| 457 | 20230706 | 114200 | 3324045860 | 9770 | 9760 | 9770 | 9760 | 157 |
| 458 | 20230706 | 114100 | 3322512270 | 9760 | 9770 | 9770 | 9760 | 62 |
| 459 | 20230706 | 114000 | 3321907090 | 9760 | 9770 | 9770 | 9760 | 3 |
| 460 | 20230706 | 113900 | 3321877790 | 9780 | 9750 | 9780 | 9750 | 546 |
| 461 | 20230706 | 113800 | 3316548950 | 9750 | 9750 | 9770 | 9750 | 249 |
| 462 | 20230706 | 113700 | 3314121070 | 9760 | 9750 | 9770 | 9750 | 965 |
| 463 | 20230706 | 113600 | 3304708280 | 9760 | 9760 | 9770 | 9760 | 3048 |
| 464 | 20230706 | 113500 | 3274958300 | 9750 | 9790 | 9790 | 9750 | 2271 |
| 465 | 20230706 | 113400 | 3252802370 | 9790 | 9790 | 9790 | 9790 | 242 |
| 466 | 20230706 | 113300 | 3250433190 | 9790 | 9790 | 9810 | 9780 | 904 |
| 467 | 20230706 | 113200 | 3241584670 | 9790 | 9790 | 9800 | 9790 | 28 |
| 468 | 20230706 | 113100 | 3241310290 | 9800 | 9810 | 9810 | 9800 | 737 |
| 469 | 20230706 | 113000 | 3234086080 | 9810 | 9820 | 9820 | 9810 | 99 |
| 470 | 20230706 | 112900 | 3233114000 | 9820 | 9810 | 9820 | 9810 | 92 |
| 471 | 20230706 | 112800 | 3232211210 | 9810 | 9820 | 9820 | 9810 | 1635 |
| 472 | 20230706 | 112700 | 3216168180 | 9820 | 9820 | 9830 | 9810 | 1505 |
| 473 | 20230706 | 112600 | 3201394840 | 9820 | 9850 | 9850 | 9820 | 487 |
| 474 | 20230706 | 112500 | 3196607460 | 9850 | 9840 | 9850 | 9840 | 317 |
| 475 | 20230706 | 112400 | 3193486110 | 9840 | 9830 | 9840 | 9830 | 716 |
| 476 | 20230706 | 112300 | 3186442610 | 9830 | 9840 | 9840 | 9830 | 541 |
| 477 | 20230706 | 112200 | 3181121590 | 9840 | 9850 | 9850 | 9840 | 296 |
| 478 | 20230706 | 112100 | 3178208870 | 9840 | 9830 | 9840 | 9830 | 405 |
| 479 | 20230706 | 112000 | 3174224820 | 9840 | 9830 | 9840 | 9830 | 231 |
| 480 | 20230706 | 111900 | 3171953660 | 9840 | 9830 | 9840 | 9830 | 288 |
| 481 | 20230706 | 111800 | 3169119770 | 9830 | 9840 | 9840 | 9830 | 2415 |
| 482 | 20230706 | 111700 | 3145380000 | 9840 | 9830 | 9840 | 9830 | 840 |
| 483 | 20230706 | 111600 | 3137120350 | 9830 | 9840 | 9850 | 9830 | 1319 |
| 484 | 20230706 | 111500 | 3124145340 | 9850 | 9840 | 9850 | 9830 | 800 |
| 485 | 20230706 | 111400 | 3116272670 | 9830 | 9830 | 9840 | 9800 | 2160 |
| 486 | 20230706 | 111300 | 3095085970 | 9830 | 9840 | 9860 | 9830 | 733 |
| 487 | 20230706 | 111200 | 3087869730 | 9860 | 9810 | 9870 | 9810 | 4464 |
| 488 | 20230706 | 111100 | 3043974480 | 9810 | 9840 | 9860 | 9770 | 6977 |
| 489 | 20230706 | 111000 | 2975530540 | 9850 | 9850 | 9880 | 9850 | 1011 |
| 490 | 20230706 | 110900 | 2965556670 | 9850 | 9850 | 9880 | 9840 | 4099 |
| 491 | 20230706 | 110800 | 2925165850 | 9850 | 9880 | 9890 | 9850 | 4985 |
| 492 | 20230706 | 110700 | 2875952940 | 9890 | 9890 | 9900 | 9880 | 2460 |
| 493 | 20230706 | 110600 | 2851626550 | 9890 | 9940 | 9940 | 9890 | 15538 |
| 494 | 20230706 | 110500 | 2697871240 | 9940 | 9910 | 9940 | 9900 | 5450 |
| 495 | 20230706 | 110400 | 2643760930 | 9910 | 9870 | 9910 | 9860 | 5237 |
| 496 | 20230706 | 110300 | 2591924150 | 9870 | 9880 | 9920 | 9870 | 9187 |
| 497 | 20230706 | 110200 | 2500990560 | 9900 | 9930 | 9970 | 9880 | 17682 |
| 498 | 20230706 | 110100 | 2325494460 | 9930 | 9920 | 9950 | 9890 | 21497 |
| 499 | 20230706 | 110000 | 2112155290 | 9920 | 9970 | 9970 | 9880 | 19821 |
| 500 | 20230706 | 105900 | 1915449020 | 9960 | 9770 | 9980 | 9770 | 37560 |
| 501 | 20230706 | 105800 | 1543482130 | 9770 | 9810 | 9810 | 9770 | 1185 |
| 502 | 20230706 | 105700 | 1531882550 | 9810 | 9730 | 9810 | 9730 | 12642 |
| 503 | 20230706 | 105600 | 1408099730 | 9730 | 9720 | 9730 | 9720 | 3000 |
| 504 | 20230706 | 105500 | 1378911150 | 9710 | 9710 | 9720 | 9710 | 37 |
| 505 | 20230706 | 105400 | 1378551530 | 9730 | 9720 | 9730 | 9710 | 2753 |
| 506 | 20230706 | 105300 | 1351792330 | 9720 | 9710 | 9720 | 9700 | 161 |
| 507 | 20230706 | 105200 | 1350227590 | 9700 | 9700 | 9700 | 9700 | 1660 |
| 508 | 20230706 | 105100 | 1334125590 | 9700 | 9720 | 9720 | 9700 | 1019 |
| 509 | 20230706 | 105000 | 1324240050 | 9720 | 9730 | 9730 | 9720 | 377 |
| 510 | 20230706 | 104900 | 1320574310 | 9730 | 9730 | 9740 | 9730 | 131 |
| 511 | 20230706 | 104800 | 1319299670 | 9740 | 9750 | 9750 | 9740 | 208 |
| 512 | 20230706 | 104700 | 1317273230 | 9740 | 9750 | 9750 | 9740 | 86 |
| 513 | 20230706 | 104600 | 1316435580 | 9750 | 9750 | 9750 | 9740 | 81 |
| 514 | 20230706 | 104500 | 1315645940 | 9750 | 9750 | 9760 | 9750 | 1154 |
| 515 | 20230706 | 104400 | 1304383430 | 9760 | 9720 | 9760 | 9720 | 2280 |
| 516 | 20230706 | 104300 | 1282164900 | 9720 | 9700 | 9720 | 9700 | 1342 |
| 517 | 20230706 | 104200 | 1269147090 | 9690 | 9700 | 9700 | 9690 | 536 |
| 518 | 20230706 | 104100 | 1263948110 | 9700 | 9670 | 9700 | 9650 | 1634 |
| 519 | 20230706 | 104000 | 1248153040 | 9670 | 9710 | 9710 | 9670 | 506 |
| 520 | 20230706 | 103900 | 1243254370 | 9720 | 9740 | 9740 | 9720 | 331 |
| 521 | 20230706 | 103800 | 1240036050 | 9750 | 9710 | 9750 | 9710 | 350 |
| 522 | 20230706 | 103700 | 1236636300 | 9710 | 9780 | 9790 | 9710 | 2066 |
| 523 | 20230706 | 103600 | 1216502340 | 9780 | 9780 | 9800 | 9780 | 1247 |
| 524 | 20230706 | 103500 | 1204297430 | 9780 | 9800 | 9830 | 9770 | 2338 |
| 525 | 20230706 | 103400 | 1181375750 | 9790 | 9770 | 9830 | 9760 | 6775 |
| 526 | 20230706 | 103300 | 1114927630 | 9780 | 9710 | 9810 | 9710 | 18804 |
| 527 | 20230706 | 103200 | 931142530 | 9710 | 9690 | 9710 | 9690 | 1039 |
| 528 | 20230706 | 103100 | 921066640 | 9680 | 9680 | 9680 | 9680 | 28 |
| 529 | 20230706 | 103000 | 920795600 | 9670 | 9670 | 9680 | 9670 | 919 |
| 530 | 20230706 | 102900 | 911908800 | 9670 | 9670 | 9670 | 9670 | 100 |
| 531 | 20230706 | 102800 | 910941800 | 9660 | 9660 | 9660 | 9660 | 390 |
| 532 | 20230706 | 102700 | 907174400 | 9670 | 9670 | 9670 | 9670 | 281 |
| 533 | 20230706 | 102600 | 904457130 | 9680 | 9680 | 9680 | 9680 | 1 |
| 534 | 20230706 | 102500 | 904447450 | 9680 | 9680 | 9680 | 9660 | 1906 |
| 535 | 20230706 | 102400 | 886033800 | 9670 | 9670 | 9670 | 9670 | 636 |
| 536 | 20230706 | 102300 | 879883680 | 9660 | 9680 | 9680 | 9660 | 2233 |
| 537 | 20230706 | 102200 | 858289630 | 9680 | 9690 | 9690 | 9680 | 101 |
| 538 | 20230706 | 102100 | 857310950 | 9700 | 9690 | 9700 | 9680 | 128 |
| 539 | 20230706 | 102000 | 856070430 | 9710 | 9680 | 9710 | 9680 | 1217 |
| 540 | 20230706 | 101900 | 844267580 | 9690 | 9680 | 9700 | 9680 | 1333 |
| 541 | 20230706 | 101800 | 831363050 | 9690 | 9690 | 9690 | 9690 | 211 |
| 542 | 20230706 | 101700 | 829318460 | 9700 | 9710 | 9710 | 9700 | 796 |
| 543 | 20230706 | 101600 | 821593640 | 9710 | 9710 | 9720 | 9710 | 482 |
| 544 | 20230706 | 101500 | 816910300 | 9710 | 9710 | 9710 | 9700 | 182 |
| 545 | 20230706 | 101400 | 815143180 | 9710 | 9700 | 9710 | 9700 | 12 |
| 546 | 20230706 | 101300 | 815026730 | 9700 | 9690 | 9710 | 9690 | 494 |
| 547 | 20230706 | 101200 | 810235150 | 9690 | 9710 | 9710 | 9690 | 1423 |
| 548 | 20230706 | 101100 | 796429460 | 9710 | 9710 | 9710 | 9710 | 311 |
| 549 | 20230706 | 101000 | 793409650 | 9720 | 9720 | 9720 | 9720 | 1039 |
| 550 | 20230706 | 100900 | 783310570 | 9720 | 9730 | 9730 | 9720 | 111 |
| 551 | 20230706 | 100800 | 782231600 | 9730 | 9710 | 9730 | 9710 | 777 |
| 552 | 20230706 | 100700 | 774679240 | 9710 | 9690 | 9710 | 9680 | 1481 |
| 553 | 20230706 | 100600 | 760323200 | 9690 | 9690 | 9700 | 9690 | 397 |
| 554 | 20230706 | 100500 | 756475560 | 9690 | 9690 | 9720 | 9690 | 4031 |
| 555 | 20230706 | 100400 | 717366220 | 9700 | 9700 | 9700 | 9700 | 655 |
| 556 | 20230706 | 100300 | 711012720 | 9710 | 9700 | 9710 | 9700 | 600 |
| 557 | 20230706 | 100200 | 705192570 | 9690 | 9740 | 9740 | 9690 | 1709 |
| 558 | 20230706 | 100100 | 688614490 | 9750 | 9720 | 9750 | 9720 | 4550 |
| 559 | 20230706 | 100000 | 644289560 | 9690 | 9690 | 9720 | 9680 | 2589 |
| 560 | 20230706 | 095900 | 619195570 | 9700 | 9720 | 9720 | 9700 | 2312 |
| 561 | 20230706 | 095800 | 596758530 | 9730 | 9710 | 9730 | 9710 | 602 |
| 562 | 20230706 | 095700 | 590910610 | 9710 | 9750 | 9750 | 9710 | 2857 |
| 563 | 20230706 | 095600 | 563113570 | 9750 | 9730 | 9760 | 9730 | 1507 |
| 564 | 20230706 | 095500 | 548421330 | 9730 | 9730 | 9750 | 9720 | 2154 |
| 565 | 20230706 | 095400 | 527448070 | 9730 | 9700 | 9740 | 9690 | 3057 |
| 566 | 20230706 | 095300 | 497704880 | 9720 | 9700 | 9720 | 9690 | 5338 |
| 567 | 20230706 | 095200 | 445887680 | 9700 | 9710 | 9720 | 9700 | 1957 |
| 568 | 20230706 | 095100 | 426895370 | 9710 | 9630 | 9710 | 9630 | 7277 |
| 569 | 20230706 | 095000 | 356464910 | 9640 | 9590 | 9640 | 9590 | 1486 |
| 570 | 20230706 | 094900 | 342179390 | 9590 | 9600 | 9600 | 9590 | 364 |
| 571 | 20230706 | 094800 | 338685250 | 9600 | 9590 | 9600 | 9590 | 220 |
| 572 | 20230706 | 094700 | 336575340 | 9590 | 9620 | 9620 | 9590 | 431 |
| 573 | 20230706 | 094600 | 332433200 | 9610 | 9540 | 9610 | 9540 | 7233 |
| 574 | 20230706 | 094500 | 263144770 | 9530 | 9530 | 9530 | 9530 | 235 |
| 575 | 20230706 | 094400 | 260905220 | 9530 | 9540 | 9540 | 9530 | 269 |
| 576 | 20230706 | 094300 | 258341060 | 9550 | 9550 | 9560 | 9550 | 138 |
| 577 | 20230706 | 094200 | 257023150 | 9560 | 9560 | 9560 | 9560 | 703 |
| 578 | 20230706 | 094100 | 250302470 | 9560 | 9560 | 9580 | 9560 | 1010 |
| 579 | 20230706 | 094000 | 240641730 | 9550 | 9550 | 9550 | 9550 | 1648 |
| 580 | 20230706 | 093900 | 224903330 | 9560 | 9560 | 9560 | 9550 | 733 |
| 581 | 20230706 | 093800 | 217896150 | 9570 | 9560 | 9570 | 9560 | 591 |
| 582 | 20230706 | 093700 | 212240680 | 9570 | 9590 | 9590 | 9570 | 156 |
| 583 | 20230706 | 093600 | 210745840 | 9590 | 9540 | 9590 | 9540 | 3100 |
| 584 | 20230706 | 093500 | 181096140 | 9500 | 9530 | 9540 | 9500 | 5375 |
| 585 | 20230706 | 093400 | 129920590 | 9550 | 9550 | 9600 | 9550 | 2566 |
| 586 | 20230706 | 093300 | 105326420 | 9540 | 9480 | 9540 | 9480 | 2401 |
| 587 | 20230706 | 093200 | 82515440 | 9480 | 9460 | 9480 | 9460 | 41 |
| 588 | 20230706 | 093100 | 82127560 | 9460 | 9410 | 9490 | 9410 | 3192 |
| 589 | 20230706 | 093000 | 51944350 | 9400 | 9400 | 9400 | 9400 | 160 |
| 590 | 20230706 | 092900 | 50440350 | 9400 | 9400 | 9400 | 9400 | 1 |
| 591 | 20230706 | 092800 | 50430950 | 9400 | 9400 | 9400 | 9400 | 12 |
| 592 | 20230706 | 092700 | 50318150 | 9400 | 9400 | 9400 | 9400 | 12 |
| 593 | 20230706 | 092600 | 50205350 | 9390 | 9390 | 9390 | 9390 | 11 |
| 594 | 20230706 | 092500 | 50102060 | 9400 | 9400 | 9400 | 9400 | 2 |
| 595 | 20230706 | 092400 | 50083260 | 9420 | 9400 | 9420 | 9400 | 22 |
| 596 | 20230706 | 092300 | 49876430 | 9400 | 9400 | 9400 | 9400 | 0 |
| 597 | 20230706 | 092200 | 49876430 | 9400 | 9400 | 9400 | 9400 | 33 |
| 598 | 20230706 | 092100 | 49566230 | 9400 | 9390 | 9400 | 9390 | 704 |
| 599 | 20230706 | 092000 | 42948670 | 9380 | 9380 | 9380 | 9380 | 0 |
| 600 | 20230706 | 091900 | 42948670 | 9380 | 9380 | 9380 | 9380 | 8 |
| 601 | 20230706 | 091800 | 42873630 | 9370 | 9370 | 9370 | 9370 | 1 |
| 602 | 20230706 | 091700 | 42864260 | 9370 | 9370 | 9370 | 9370 | 0 |
| 603 | 20230706 | 091600 | 42864260 | 9370 | 9370 | 9370 | 9370 | 1 |
| 604 | 20230706 | 091500 | 42854890 | 9370 | 9390 | 9390 | 9370 | 846 |
| 605 | 20230706 | 091400 | 34921090 | 9390 | 9390 | 9390 | 9390 | 1 |
| 606 | 20230706 | 091300 | 34911700 | 9390 | 9400 | 9400 | 9390 | 74 |
| 607 | 20230706 | 091200 | 34216820 | 9400 | 9400 | 9400 | 9400 | 50 |
| 608 | 20230706 | 091100 | 33746820 | 9400 | 9410 | 9410 | 9400 | 141 |
| 609 | 20230706 | 091000 | 32421220 | 9420 | 9430 | 9430 | 9420 | 6 |
| 610 | 20230706 | 090900 | 32364660 | 9430 | 9400 | 9440 | 9400 | 311 |
| 611 | 20230706 | 090800 | 29429060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 612 | 20230706 | 090700 | 29429060 | 9390 | 9370 | 9390 | 9370 | 517 |
| 613 | 20230706 | 090600 | 24583930 | 9350 | 9380 | 9380 | 9350 | 115 |
| 614 | 20230706 | 090500 | 23507650 | 9350 | 9350 | 9350 | 9350 | 0 |
| 615 | 20230706 | 090400 | 23507650 | 9350 | 9350 | 9350 | 9350 | 0 |
| 616 | 20230706 | 090300 | 23507650 | 9350 | 9350 | 9350 | 9350 | 569 |
| 617 | 20230706 | 090200 | 18187500 | 9350 | 9400 | 9400 | 9350 | 1018 |
| 618 | 20230706 | 090100 | 8665360 | 9400 | 9390 | 9400 | 9350 | 673 |
| 619 | 20230706 | 090000 | 2355400 | 9400 | 9450 | 9450 | 9400 | 250 |