31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 3 | 20230706 | 193200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20230706 | 193100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20230706 | 193000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20230706 | 192900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20230706 | 192800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20230706 | 192700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20230706 | 192600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20230706 | 192500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20230706 | 192400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20230706 | 192300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20230706 | 192200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20230706 | 192100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20230706 | 192000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20230706 | 191900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20230706 | 191800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20230706 | 191700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20230706 | 191600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20230706 | 191500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20230706 | 191400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20230706 | 191300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20230706 | 191200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20230706 | 191100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20230706 | 191000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20230706 | 190900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20230706 | 190800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20230706 | 190700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20230706 | 190600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20230706 | 190500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20230706 | 190400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20230706 | 190300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 33 | 20230706 | 190200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20230706 | 190100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20230706 | 190000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20230706 | 185900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20230706 | 185800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20230706 | 185700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20230706 | 185600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20230706 | 185500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20230706 | 185400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20230706 | 185300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20230706 | 185200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20230706 | 185100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20230706 | 185000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20230706 | 184900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20230706 | 184800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20230706 | 184700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20230706 | 184600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20230706 | 184500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20230706 | 184400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20230706 | 184300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20230706 | 184200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20230706 | 184100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20230706 | 184000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20230706 | 183900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20230706 | 183800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20230706 | 183700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20230706 | 183600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20230706 | 183500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20230706 | 183400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20230706 | 183300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 63 | 20230706 | 183200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20230706 | 183100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20230706 | 183000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20230706 | 182900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20230706 | 182800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20230706 | 182700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20230706 | 182600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20230706 | 182500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20230706 | 182400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20230706 | 182300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20230706 | 182200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20230706 | 182100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20230706 | 182000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20230706 | 181900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20230706 | 181800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20230706 | 181700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20230706 | 181600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20230706 | 181500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20230706 | 181400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20230706 | 181300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20230706 | 181200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20230706 | 181100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20230706 | 181000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20230706 | 180900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20230706 | 180800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20230706 | 180700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20230706 | 180600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20230706 | 180500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20230706 | 180400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20230706 | 180300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 93 | 20230706 | 180200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20230706 | 180100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20230706 | 180000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20230706 | 175900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20230706 | 175800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20230706 | 175700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20230706 | 175600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20230706 | 175500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20230706 | 175400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20230706 | 175300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20230706 | 175200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20230706 | 175100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20230706 | 175000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20230706 | 174900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20230706 | 174800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20230706 | 174700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20230706 | 174600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20230706 | 174500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20230706 | 174400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20230706 | 174300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20230706 | 174200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20230706 | 174100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20230706 | 174000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20230706 | 173900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20230706 | 173800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20230706 | 173700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20230706 | 173600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20230706 | 173500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20230706 | 173400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20230706 | 173300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 123 | 20230706 | 173200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20230706 | 173100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20230706 | 173000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20230706 | 172900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20230706 | 172800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20230706 | 172700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20230706 | 172600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20230706 | 172500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20230706 | 172400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20230706 | 172300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20230706 | 172200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20230706 | 172100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20230706 | 172000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20230706 | 171900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20230706 | 171800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20230706 | 171700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20230706 | 171600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20230706 | 171500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20230706 | 171400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20230706 | 171300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20230706 | 171200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20230706 | 171100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20230706 | 171000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20230706 | 170900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20230706 | 170800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20230706 | 170700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20230706 | 170600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20230706 | 170500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20230706 | 170400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20230706 | 170300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 153 | 20230706 | 170200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20230706 | 170100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20230706 | 170000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20230706 | 165900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20230706 | 165800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20230706 | 165700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20230706 | 165600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20230706 | 165500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20230706 | 165400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20230706 | 165300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20230706 | 165200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20230706 | 165100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20230706 | 165000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20230706 | 164900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20230706 | 164800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20230706 | 164700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20230706 | 164600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20230706 | 164500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20230706 | 164400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20230706 | 164300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20230706 | 164200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20230706 | 164100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20230706 | 164000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20230706 | 163900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20230706 | 163800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20230706 | 163700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20230706 | 163600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20230706 | 163500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20230706 | 163400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20230706 | 163300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 183 | 20230706 | 163200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20230706 | 163100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20230706 | 163000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20230706 | 162900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20230706 | 162800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20230706 | 162700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20230706 | 162600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20230706 | 162500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20230706 | 162400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20230706 | 162300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20230706 | 162200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20230706 | 162100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20230706 | 162000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20230706 | 161900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20230706 | 161800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20230706 | 161700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20230706 | 161600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20230706 | 161500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20230706 | 161400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20230706 | 161300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20230706 | 161200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20230706 | 161100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20230706 | 161000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20230706 | 160900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20230706 | 160800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 208 | 20230706 | 160700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20230706 | 160600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20230706 | 160500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20230706 | 160400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20230706 | 160300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 213 | 20230706 | 160200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20230706 | 160100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20230706 | 160000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20230706 | 155900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20230706 | 155800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20230706 | 155700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 219 | 20230706 | 155600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 220 | 20230706 | 155500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 221 | 20230706 | 155400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 222 | 20230706 | 155300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 223 | 20230706 | 155200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 224 | 20230706 | 155100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 225 | 20230706 | 155000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 226 | 20230706 | 154900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 227 | 20230706 | 154800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 228 | 20230706 | 154700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 229 | 20230706 | 154600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 230 | 20230706 | 154500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 231 | 20230706 | 154400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 232 | 20230706 | 154300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 233 | 20230706 | 154200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 234 | 20230706 | 154100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 235 | 20230706 | 154000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 236 | 20230706 | 153900 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 237 | 20230706 | 153800 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 238 | 20230706 | 153700 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 239 | 20230706 | 153600 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 240 | 20230706 | 153500 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 241 | 20230706 | 153400 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 242 | 20230706 | 153300 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 243 | 20230706 | 153200 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 244 | 20230706 | 153100 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 0 |
| 245 | 20230706 | 153000 | 2360650615 | 3410 | 3410 | 3410 | 3410 | 15361 |
| 246 | 20230706 | 152900 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 247 | 20230706 | 152800 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 248 | 20230706 | 152700 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20230706 | 152600 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 250 | 20230706 | 152500 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 251 | 20230706 | 152400 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 252 | 20230706 | 152300 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 253 | 20230706 | 152200 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 254 | 20230706 | 152100 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 255 | 20230706 | 152000 | 2308269605 | 3410 | 3410 | 3410 | 3410 | 0 |
| 256 | 20230706 | 151900 | 2308269605 | 3410 | 3410 | 3415 | 3400 | 4729 |
| 257 | 20230706 | 151800 | 2292159015 | 3410 | 3400 | 3410 | 3395 | 4759 |
| 258 | 20230706 | 151700 | 2275969255 | 3400 | 3395 | 3400 | 3390 | 3114 |
| 259 | 20230706 | 151600 | 2265391205 | 3395 | 3385 | 3395 | 3385 | 135 |
| 260 | 20230706 | 151500 | 2264933000 | 3400 | 3395 | 3400 | 3395 | 1089 |
| 261 | 20230706 | 151400 | 2261234110 | 3395 | 3400 | 3405 | 3395 | 788 |
| 262 | 20230706 | 151300 | 2258553675 | 3405 | 3390 | 3405 | 3390 | 3775 |
| 263 | 20230706 | 151200 | 2245728930 | 3395 | 3370 | 3395 | 3370 | 6100 |
| 264 | 20230706 | 151100 | 2225108385 | 3365 | 3370 | 3370 | 3365 | 1074 |
| 265 | 20230706 | 151000 | 2221489030 | 3370 | 3370 | 3370 | 3370 | 368 |
| 266 | 20230706 | 150900 | 2220248870 | 3370 | 3365 | 3370 | 3365 | 449 |
| 267 | 20230706 | 150800 | 2218736495 | 3365 | 3370 | 3370 | 3365 | 127 |
| 268 | 20230706 | 150700 | 2218309085 | 3365 | 3365 | 3365 | 3365 | 600 |
| 269 | 20230706 | 150600 | 2216290085 | 3365 | 3365 | 3365 | 3365 | 587 |
| 270 | 20230706 | 150500 | 2214314830 | 3365 | 3365 | 3365 | 3365 | 30 |
| 271 | 20230706 | 150400 | 2214213880 | 3365 | 3365 | 3365 | 3360 | 544 |
| 272 | 20230706 | 150300 | 2212385395 | 3365 | 3365 | 3365 | 3365 | 499 |
| 273 | 20230706 | 150200 | 2210706260 | 3365 | 3365 | 3365 | 3365 | 2061 |
| 274 | 20230706 | 150100 | 2203770995 | 3365 | 3365 | 3365 | 3365 | 401 |
| 275 | 20230706 | 150000 | 2202421630 | 3365 | 3370 | 3370 | 3365 | 637 |
| 276 | 20230706 | 145900 | 2200275960 | 3370 | 3370 | 3370 | 3370 | 664 |
| 277 | 20230706 | 145800 | 2198038280 | 3375 | 3365 | 3375 | 3365 | 488 |
| 278 | 20230706 | 145700 | 2196393780 | 3365 | 3370 | 3370 | 3365 | 424 |
| 279 | 20230706 | 145600 | 2194966520 | 3370 | 3370 | 3370 | 3370 | 1171 |
| 280 | 20230706 | 145500 | 2191020250 | 3370 | 3375 | 3375 | 3370 | 1296 |
| 281 | 20230706 | 145400 | 2186650235 | 3375 | 3380 | 3380 | 3375 | 351 |
| 282 | 20230706 | 145300 | 2185464405 | 3380 | 3380 | 3380 | 3375 | 1419 |
| 283 | 20230706 | 145200 | 2180671815 | 3380 | 3375 | 3380 | 3375 | 701 |
| 284 | 20230706 | 145100 | 2178302440 | 3375 | 3380 | 3380 | 3375 | 567 |
| 285 | 20230706 | 145000 | 2176388315 | 3380 | 3375 | 3380 | 3375 | 74 |
| 286 | 20230706 | 144900 | 2176138340 | 3375 | 3380 | 3380 | 3375 | 795 |
| 287 | 20230706 | 144800 | 2173454470 | 3380 | 3375 | 3380 | 3375 | 1072 |
| 288 | 20230706 | 144700 | 2169836430 | 3380 | 3365 | 3380 | 3365 | 685 |
| 289 | 20230706 | 144600 | 2167527995 | 3365 | 3365 | 3365 | 3365 | 1167 |
| 290 | 20230706 | 144500 | 2163601040 | 3365 | 3370 | 3370 | 3365 | 393 |
| 291 | 20230706 | 144400 | 2162277095 | 3370 | 3370 | 3370 | 3370 | 1 |
| 292 | 20230706 | 144300 | 2162273725 | 3365 | 3365 | 3365 | 3365 | 109 |
| 293 | 20230706 | 144200 | 2161906940 | 3360 | 3360 | 3360 | 3360 | 0 |
| 294 | 20230706 | 144100 | 2161906940 | 3360 | 3365 | 3365 | 3360 | 712 |
| 295 | 20230706 | 144000 | 2159511290 | 3375 | 3375 | 3375 | 3375 | 56 |
| 296 | 20230706 | 143900 | 2159322290 | 3365 | 3365 | 3365 | 3365 | 609 |
| 297 | 20230706 | 143800 | 2157273005 | 3365 | 3365 | 3365 | 3365 | 0 |
| 298 | 20230706 | 143700 | 2157273005 | 3365 | 3365 | 3365 | 3365 | 598 |
| 299 | 20230706 | 143600 | 2155260735 | 3365 | 3370 | 3370 | 3360 | 205 |
| 300 | 20230706 | 143500 | 2154570640 | 3370 | 3370 | 3370 | 3370 | 3 |
| 301 | 20230706 | 143400 | 2154560530 | 3380 | 3385 | 3385 | 3380 | 5221 |
| 302 | 20230706 | 143300 | 2136905335 | 3395 | 3385 | 3395 | 3380 | 887 |
| 303 | 20230706 | 143200 | 2133903610 | 3385 | 3395 | 3395 | 3385 | 10622 |
| 304 | 20230706 | 143100 | 2097919580 | 3400 | 3395 | 3400 | 3395 | 901 |
| 305 | 20230706 | 143000 | 2094860680 | 3395 | 3395 | 3395 | 3395 | 7 |
| 306 | 20230706 | 142900 | 2094836915 | 3395 | 3400 | 3400 | 3395 | 223 |
| 307 | 20230706 | 142800 | 2094079715 | 3400 | 3395 | 3400 | 3395 | 286 |
| 308 | 20230706 | 142700 | 2093108735 | 3395 | 3395 | 3395 | 3395 | 383 |
| 309 | 20230706 | 142600 | 2091808450 | 3400 | 3400 | 3400 | 3395 | 80 |
| 310 | 20230706 | 142500 | 2091536700 | 3400 | 3395 | 3400 | 3390 | 2773 |
| 311 | 20230706 | 142400 | 2082123795 | 3395 | 3395 | 3395 | 3390 | 1179 |
| 312 | 20230706 | 142300 | 2078126140 | 3395 | 3395 | 3395 | 3395 | 97 |
| 313 | 20230706 | 142200 | 2077796825 | 3395 | 3395 | 3395 | 3390 | 654 |
| 314 | 20230706 | 142100 | 2075576600 | 3395 | 3395 | 3400 | 3395 | 3004 |
| 315 | 20230706 | 142000 | 2065374520 | 3395 | 3390 | 3395 | 3390 | 4674 |
| 316 | 20230706 | 141900 | 2049513820 | 3390 | 3380 | 3390 | 3380 | 5479 |
| 317 | 20230706 | 141800 | 2030948460 | 3380 | 3375 | 3380 | 3375 | 3768 |
| 318 | 20230706 | 141700 | 2018214650 | 3375 | 3365 | 3375 | 3365 | 4333 |
| 319 | 20230706 | 141600 | 2003598440 | 3365 | 3360 | 3365 | 3360 | 2239 |
| 320 | 20230706 | 141500 | 1996070285 | 3360 | 3365 | 3365 | 3360 | 236 |
| 321 | 20230706 | 141400 | 1995276250 | 3365 | 3360 | 3365 | 3360 | 1076 |
| 322 | 20230706 | 141300 | 1991656420 | 3360 | 3360 | 3360 | 3360 | 22 |
| 323 | 20230706 | 141200 | 1991582500 | 3360 | 3360 | 3360 | 3360 | 50 |
| 324 | 20230706 | 141100 | 1991414500 | 3355 | 3355 | 3355 | 3355 | 812 |
| 325 | 20230706 | 141000 | 1988690240 | 3355 | 3360 | 3360 | 3355 | 29 |
| 326 | 20230706 | 140900 | 1988592815 | 3360 | 3355 | 3365 | 3355 | 2305 |
| 327 | 20230706 | 140800 | 1980848905 | 3355 | 3355 | 3355 | 3355 | 300 |
| 328 | 20230706 | 140700 | 1979842405 | 3355 | 3355 | 3355 | 3355 | 19 |
| 329 | 20230706 | 140600 | 1979778660 | 3350 | 3355 | 3355 | 3350 | 35 |
| 330 | 20230706 | 140500 | 1979661260 | 3355 | 3355 | 3355 | 3355 | 631 |
| 331 | 20230706 | 140400 | 1977544255 | 3355 | 3345 | 3355 | 3345 | 840 |
| 332 | 20230706 | 140300 | 1974729855 | 3350 | 3345 | 3350 | 3345 | 144 |
| 333 | 20230706 | 140200 | 1974247495 | 3345 | 3345 | 3345 | 3345 | 710 |
| 334 | 20230706 | 140100 | 1971872545 | 3345 | 3345 | 3350 | 3345 | 545 |
| 335 | 20230706 | 140000 | 1970048115 | 3350 | 3350 | 3350 | 3350 | 0 |
| 336 | 20230706 | 135900 | 1970048115 | 3350 | 3360 | 3360 | 3350 | 2837 |
| 337 | 20230706 | 135800 | 1960535210 | 3360 | 3355 | 3360 | 3355 | 1566 |
| 338 | 20230706 | 135700 | 1955274585 | 3350 | 3355 | 3355 | 3350 | 473 |
| 339 | 20230706 | 135600 | 1953687920 | 3355 | 3355 | 3355 | 3355 | 523 |
| 340 | 20230706 | 135500 | 1951933255 | 3355 | 3355 | 3355 | 3350 | 1022 |
| 341 | 20230706 | 135400 | 1948504545 | 3350 | 3350 | 3350 | 3350 | 1200 |
| 342 | 20230706 | 135300 | 1944484545 | 3355 | 3345 | 3355 | 3345 | 505 |
| 343 | 20230706 | 135200 | 1942795300 | 3345 | 3345 | 3350 | 3345 | 690 |
| 344 | 20230706 | 135100 | 1940484535 | 3345 | 3345 | 3350 | 3345 | 354 |
| 345 | 20230706 | 135000 | 1939300400 | 3345 | 3345 | 3345 | 3345 | 600 |
| 346 | 20230706 | 134900 | 1937293400 | 3340 | 3340 | 3340 | 3340 | 58 |
| 347 | 20230706 | 134800 | 1937099680 | 3340 | 3340 | 3340 | 3340 | 1006 |
| 348 | 20230706 | 134700 | 1933739640 | 3345 | 3345 | 3345 | 3345 | 601 |
| 349 | 20230706 | 134600 | 1931729295 | 3345 | 3345 | 3345 | 3345 | 102 |
| 350 | 20230706 | 134500 | 1931388105 | 3345 | 3345 | 3345 | 3345 | 1 |
| 351 | 20230706 | 134400 | 1931384760 | 3345 | 3345 | 3345 | 3345 | 129 |
| 352 | 20230706 | 134300 | 1930953255 | 3340 | 3340 | 3340 | 3335 | 775 |
| 353 | 20230706 | 134200 | 1928364760 | 3335 | 3340 | 3340 | 3335 | 246 |
| 354 | 20230706 | 134100 | 1927543200 | 3345 | 3350 | 3350 | 3345 | 350 |
| 355 | 20230706 | 134000 | 1926372335 | 3350 | 3350 | 3350 | 3350 | 855 |
| 356 | 20230706 | 133900 | 1923508085 | 3345 | 3345 | 3350 | 3345 | 720 |
| 357 | 20230706 | 133800 | 1921099030 | 3340 | 3335 | 3340 | 3335 | 556 |
| 358 | 20230706 | 133700 | 1919242490 | 3345 | 3320 | 3345 | 3320 | 4630 |
| 359 | 20230706 | 133600 | 1903808495 | 3320 | 3315 | 3320 | 3300 | 17857 |
| 360 | 20230706 | 133500 | 1844782730 | 3325 | 3325 | 3325 | 3325 | 0 |
| 361 | 20230706 | 133400 | 1844782730 | 3325 | 3325 | 3325 | 3325 | 0 |
| 362 | 20230706 | 133300 | 1844782730 | 3325 | 3315 | 3325 | 3315 | 1001 |
| 363 | 20230706 | 133200 | 1841464405 | 3315 | 3315 | 3315 | 3315 | 50 |
| 364 | 20230706 | 133100 | 1841298655 | 3315 | 3320 | 3320 | 3315 | 1332 |
| 365 | 20230706 | 133000 | 1836882765 | 3320 | 3325 | 3330 | 3320 | 701 |
| 366 | 20230706 | 132900 | 1834555245 | 3330 | 3325 | 3330 | 3325 | 102 |
| 367 | 20230706 | 132800 | 1834216085 | 3325 | 3330 | 3330 | 3325 | 108 |
| 368 | 20230706 | 132700 | 1833856500 | 3330 | 3330 | 3330 | 3330 | 1 |
| 369 | 20230706 | 132600 | 1833853170 | 3335 | 3335 | 3335 | 3335 | 1 |
| 370 | 20230706 | 132500 | 1833849835 | 3340 | 3340 | 3340 | 3340 | 0 |
| 371 | 20230706 | 132400 | 1833849835 | 3340 | 3340 | 3340 | 3340 | 1 |
| 372 | 20230706 | 132300 | 1833846495 | 3340 | 3325 | 3345 | 3315 | 3666 |
| 373 | 20230706 | 132200 | 1821655190 | 3325 | 3335 | 3335 | 3325 | 343 |
| 374 | 20230706 | 132100 | 1820512205 | 3335 | 3335 | 3335 | 3325 | 3030 |
| 375 | 20230706 | 132000 | 1810426305 | 3340 | 3340 | 3340 | 3340 | 1394 |
| 376 | 20230706 | 131900 | 1805770345 | 3340 | 3350 | 3350 | 3340 | 1796 |
| 377 | 20230706 | 131800 | 1799756550 | 3355 | 3365 | 3365 | 3355 | 1096 |
| 378 | 20230706 | 131700 | 1796079460 | 3365 | 3355 | 3365 | 3355 | 48 |
| 379 | 20230706 | 131600 | 1795918350 | 3355 | 3360 | 3360 | 3350 | 1354 |
| 380 | 20230706 | 131500 | 1791375525 | 3365 | 3365 | 3365 | 3365 | 12 |
| 381 | 20230706 | 131400 | 1791335145 | 3365 | 3355 | 3365 | 3355 | 908 |
| 382 | 20230706 | 131300 | 1788287265 | 3355 | 3370 | 3370 | 3355 | 648 |
| 383 | 20230706 | 131200 | 1786110700 | 3365 | 3360 | 3365 | 3355 | 630 |
| 384 | 20230706 | 131100 | 1783996745 | 3355 | 3355 | 3355 | 3355 | 1128 |
| 385 | 20230706 | 131000 | 1780212305 | 3360 | 3355 | 3360 | 3355 | 20 |
| 386 | 20230706 | 130900 | 1780145155 | 3360 | 3355 | 3360 | 3350 | 801 |
| 387 | 20230706 | 130800 | 1777458965 | 3355 | 3355 | 3355 | 3355 | 50 |
| 388 | 20230706 | 130700 | 1777291215 | 3355 | 3355 | 3355 | 3350 | 1237 |
| 389 | 20230706 | 130600 | 1773143175 | 3355 | 3360 | 3360 | 3350 | 169 |
| 390 | 20230706 | 130500 | 1772576590 | 3360 | 3355 | 3360 | 3355 | 1101 |
| 391 | 20230706 | 130400 | 1768882730 | 3355 | 3355 | 3355 | 3350 | 1175 |
| 392 | 20230706 | 130300 | 1764941105 | 3355 | 3340 | 3355 | 3340 | 1949 |
| 393 | 20230706 | 130200 | 1758411305 | 3345 | 3335 | 3345 | 3330 | 437 |
| 394 | 20230706 | 130100 | 1756954275 | 3330 | 3330 | 3330 | 3330 | 710 |
| 395 | 20230706 | 130000 | 1754589975 | 3330 | 3335 | 3345 | 3330 | 1556 |
| 396 | 20230706 | 125900 | 1749406240 | 3335 | 3335 | 3335 | 3335 | 1 |
| 397 | 20230706 | 125800 | 1749402905 | 3335 | 3335 | 3335 | 3335 | 79 |
| 398 | 20230706 | 125700 | 1749139440 | 3345 | 3330 | 3345 | 3330 | 204 |
| 399 | 20230706 | 125600 | 1748459955 | 3330 | 3330 | 3330 | 3330 | 450 |
| 400 | 20230706 | 125500 | 1746961455 | 3330 | 3330 | 3335 | 3330 | 3934 |
| 401 | 20230706 | 125400 | 1733860935 | 3330 | 3345 | 3345 | 3330 | 6713 |
| 402 | 20230706 | 125300 | 1711472170 | 3350 | 3350 | 3350 | 3350 | 6 |
| 403 | 20230706 | 125200 | 1711452070 | 3345 | 3345 | 3350 | 3345 | 484 |
| 404 | 20230706 | 125100 | 1709833070 | 3350 | 3355 | 3355 | 3345 | 1243 |
| 405 | 20230706 | 125000 | 1705673265 | 3350 | 3350 | 3355 | 3350 | 66 |
| 406 | 20230706 | 124900 | 1705452160 | 3355 | 3355 | 3355 | 3355 | 24 |
| 407 | 20230706 | 124800 | 1705371640 | 3350 | 3350 | 3350 | 3350 | 200 |
| 408 | 20230706 | 124700 | 1704701640 | 3350 | 3350 | 3350 | 3350 | 282 |
| 409 | 20230706 | 124600 | 1703756940 | 3350 | 3355 | 3355 | 3345 | 2479 |
| 410 | 20230706 | 124500 | 1695457315 | 3355 | 3355 | 3355 | 3355 | 14 |
| 411 | 20230706 | 124400 | 1695410345 | 3360 | 3360 | 3360 | 3360 | 5 |
| 412 | 20230706 | 124300 | 1695393545 | 3360 | 3360 | 3360 | 3360 | 105 |
| 413 | 20230706 | 124200 | 1695040745 | 3360 | 3360 | 3360 | 3360 | 30 |
| 414 | 20230706 | 124100 | 1694939945 | 3360 | 3360 | 3360 | 3360 | 1 |
| 415 | 20230706 | 124000 | 1694936585 | 3365 | 3365 | 3365 | 3350 | 4416 |
| 416 | 20230706 | 123900 | 1680124995 | 3370 | 3370 | 3370 | 3370 | 1 |
| 417 | 20230706 | 123800 | 1680121625 | 3365 | 3365 | 3365 | 3365 | 32 |
| 418 | 20230706 | 123700 | 1680013945 | 3365 | 3365 | 3365 | 3365 | 35 |
| 419 | 20230706 | 123600 | 1679896170 | 3365 | 3370 | 3370 | 3365 | 697 |
| 420 | 20230706 | 123500 | 1677548925 | 3370 | 3370 | 3370 | 3370 | 82 |
| 421 | 20230706 | 123400 | 1677272585 | 3370 | 3370 | 3370 | 3370 | 0 |
| 422 | 20230706 | 123300 | 1677272585 | 3370 | 3370 | 3370 | 3370 | 266 |
| 423 | 20230706 | 123200 | 1676376165 | 3365 | 3365 | 3365 | 3365 | 0 |
| 424 | 20230706 | 123100 | 1676376165 | 3365 | 3365 | 3365 | 3365 | 539 |
| 425 | 20230706 | 123000 | 1674562430 | 3365 | 3370 | 3375 | 3365 | 957 |
| 426 | 20230706 | 122900 | 1671341195 | 3370 | 3375 | 3375 | 3370 | 85 |
| 427 | 20230706 | 122800 | 1671054570 | 3375 | 3370 | 3375 | 3370 | 834 |
| 428 | 20230706 | 122700 | 1668239920 | 3370 | 3375 | 3375 | 3370 | 1096 |
| 429 | 20230706 | 122600 | 1664541420 | 3375 | 3380 | 3380 | 3375 | 53 |
| 430 | 20230706 | 122500 | 1664362300 | 3375 | 3375 | 3375 | 3375 | 2476 |
| 431 | 20230706 | 122400 | 1656005800 | 3380 | 3385 | 3385 | 3380 | 24 |
| 432 | 20230706 | 122300 | 1655924675 | 3385 | 3380 | 3385 | 3380 | 2675 |
| 433 | 20230706 | 122200 | 1646883170 | 3380 | 3385 | 3385 | 3380 | 1210 |
| 434 | 20230706 | 122100 | 1642792370 | 3385 | 3390 | 3390 | 3375 | 3388 |
| 435 | 20230706 | 122000 | 1631314770 | 3390 | 3390 | 3390 | 3390 | 1 |
| 436 | 20230706 | 121900 | 1631311380 | 3365 | 3390 | 3390 | 3365 | 2215 |
| 437 | 20230706 | 121800 | 1623845905 | 3390 | 3370 | 3390 | 3365 | 3151 |
| 438 | 20230706 | 121700 | 1613242740 | 3390 | 3370 | 3390 | 3365 | 159 |
| 439 | 20230706 | 121600 | 1612706905 | 3365 | 3380 | 3380 | 3365 | 6101 |
| 440 | 20230706 | 121500 | 1592148690 | 3390 | 3385 | 3390 | 3385 | 534 |
| 441 | 20230706 | 121400 | 1590340920 | 3390 | 3390 | 3390 | 3390 | 774 |
| 442 | 20230706 | 121300 | 1587717060 | 3390 | 3390 | 3390 | 3390 | 0 |
| 443 | 20230706 | 121200 | 1587717060 | 3390 | 3400 | 3400 | 3390 | 282 |
| 444 | 20230706 | 121100 | 1586758570 | 3400 | 3385 | 3400 | 3385 | 958 |
| 445 | 20230706 | 121000 | 1583508345 | 3385 | 3385 | 3385 | 3385 | 300 |
| 446 | 20230706 | 120900 | 1582492845 | 3385 | 3380 | 3385 | 3380 | 464 |
| 447 | 20230706 | 120800 | 1580922455 | 3370 | 3375 | 3375 | 3370 | 141 |
| 448 | 20230706 | 120700 | 1580447130 | 3385 | 3385 | 3385 | 3385 | 100 |
| 449 | 20230706 | 120600 | 1580108630 | 3385 | 3385 | 3385 | 3385 | 119 |
| 450 | 20230706 | 120500 | 1579705815 | 3385 | 3385 | 3385 | 3385 | 187 |
| 451 | 20230706 | 120400 | 1579072820 | 3385 | 3380 | 3385 | 3380 | 55 |
| 452 | 20230706 | 120300 | 1578886895 | 3385 | 3360 | 3385 | 3360 | 1526 |
| 453 | 20230706 | 120200 | 1573738320 | 3360 | 3355 | 3360 | 3355 | 90 |
| 454 | 20230706 | 120100 | 1573435970 | 3380 | 3385 | 3385 | 3350 | 5770 |
| 455 | 20230706 | 120000 | 1554059105 | 3385 | 3380 | 3385 | 3380 | 305 |
| 456 | 20230706 | 115900 | 1553026880 | 3375 | 3375 | 3375 | 3365 | 131 |
| 457 | 20230706 | 115800 | 1552585035 | 3375 | 3375 | 3375 | 3375 | 90 |
| 458 | 20230706 | 115700 | 1552281285 | 3375 | 3375 | 3380 | 3370 | 2167 |
| 459 | 20230706 | 115600 | 1544972565 | 3355 | 3380 | 3385 | 3350 | 14779 |
| 460 | 20230706 | 115500 | 1495280120 | 3385 | 3380 | 3385 | 3375 | 1144 |
| 461 | 20230706 | 115400 | 1491413465 | 3375 | 3375 | 3385 | 3375 | 1361 |
| 462 | 20230706 | 115300 | 1486818495 | 3375 | 3375 | 3375 | 3375 | 245 |
| 463 | 20230706 | 115200 | 1485991620 | 3375 | 3380 | 3380 | 3375 | 659 |
| 464 | 20230706 | 115100 | 1483767480 | 3380 | 3380 | 3380 | 3380 | 1242 |
| 465 | 20230706 | 115000 | 1479569520 | 3380 | 3395 | 3395 | 3380 | 2663 |
| 466 | 20230706 | 114900 | 1470547395 | 3390 | 3390 | 3395 | 3390 | 270 |
| 467 | 20230706 | 114800 | 1469631490 | 3390 | 3395 | 3395 | 3390 | 51 |
| 468 | 20230706 | 114700 | 1469458350 | 3400 | 3390 | 3400 | 3390 | 587 |
| 469 | 20230706 | 114600 | 1467467435 | 3390 | 3395 | 3395 | 3390 | 1122 |
| 470 | 20230706 | 114500 | 1463663850 | 3395 | 3395 | 3395 | 3395 | 501 |
| 471 | 20230706 | 114400 | 1461962955 | 3390 | 3395 | 3395 | 3390 | 202 |
| 472 | 20230706 | 114300 | 1461278110 | 3390 | 3395 | 3395 | 3390 | 4298 |
| 473 | 20230706 | 114200 | 1446705550 | 3395 | 3395 | 3395 | 3395 | 2328 |
| 474 | 20230706 | 114100 | 1438801990 | 3395 | 3400 | 3400 | 3395 | 251 |
| 475 | 20230706 | 114000 | 1437949690 | 3400 | 3400 | 3400 | 3395 | 684 |
| 476 | 20230706 | 113900 | 1435627345 | 3400 | 3400 | 3405 | 3400 | 564 |
| 477 | 20230706 | 113800 | 1433709645 | 3405 | 3400 | 3405 | 3400 | 361 |
| 478 | 20230706 | 113700 | 1432482230 | 3400 | 3400 | 3400 | 3400 | 818 |
| 479 | 20230706 | 113600 | 1429701030 | 3400 | 3410 | 3410 | 3400 | 945 |
| 480 | 20230706 | 113500 | 1426483160 | 3410 | 3405 | 3410 | 3405 | 85 |
| 481 | 20230706 | 113400 | 1426193560 | 3410 | 3405 | 3410 | 3405 | 354 |
| 482 | 20230706 | 113300 | 1424987690 | 3405 | 3410 | 3410 | 3405 | 701 |
| 483 | 20230706 | 113200 | 1422599280 | 3410 | 3410 | 3410 | 3410 | 550 |
| 484 | 20230706 | 113100 | 1420723780 | 3405 | 3405 | 3405 | 3405 | 961 |
| 485 | 20230706 | 113000 | 1417451575 | 3405 | 3410 | 3415 | 3405 | 1608 |
| 486 | 20230706 | 112900 | 1411972585 | 3410 | 3420 | 3420 | 3410 | 2494 |
| 487 | 20230706 | 112800 | 1403454665 | 3420 | 3425 | 3425 | 3420 | 955 |
| 488 | 20230706 | 112700 | 1400185100 | 3425 | 3415 | 3430 | 3400 | 1367 |
| 489 | 20230706 | 112600 | 1395524015 | 3410 | 3395 | 3410 | 3395 | 3548 |
| 490 | 20230706 | 112500 | 1383442850 | 3400 | 3410 | 3410 | 3400 | 3162 |
| 491 | 20230706 | 112400 | 1372677550 | 3410 | 3405 | 3410 | 3400 | 1803 |
| 492 | 20230706 | 112300 | 1366534985 | 3405 | 3400 | 3405 | 3395 | 593 |
| 493 | 20230706 | 112200 | 1364517655 | 3400 | 3405 | 3405 | 3400 | 262 |
| 494 | 20230706 | 112100 | 1363626715 | 3405 | 3395 | 3405 | 3395 | 581 |
| 495 | 20230706 | 112000 | 1361653990 | 3395 | 3395 | 3400 | 3395 | 1634 |
| 496 | 20230706 | 111900 | 1356101165 | 3395 | 3395 | 3400 | 3390 | 807 |
| 497 | 20230706 | 111800 | 1353361655 | 3395 | 3405 | 3405 | 3390 | 4627 |
| 498 | 20230706 | 111700 | 1337653965 | 3405 | 3420 | 3420 | 3400 | 4664 |
| 499 | 20230706 | 111600 | 1321773020 | 3420 | 3430 | 3430 | 3410 | 6289 |
| 500 | 20230706 | 111500 | 1300285530 | 3430 | 3435 | 3440 | 3430 | 2761 |
| 501 | 20230706 | 111400 | 1290803975 | 3435 | 3430 | 3440 | 3425 | 5104 |
| 502 | 20230706 | 111300 | 1273295065 | 3430 | 3440 | 3440 | 3425 | 14710 |
| 503 | 20230706 | 111200 | 1222811500 | 3435 | 3425 | 3440 | 3415 | 7625 |
| 504 | 20230706 | 111100 | 1196665085 | 3430 | 3430 | 3435 | 3430 | 2480 |
| 505 | 20230706 | 111000 | 1188150935 | 3430 | 3425 | 3435 | 3425 | 4374 |
| 506 | 20230706 | 110900 | 1173153095 | 3425 | 3430 | 3430 | 3420 | 5303 |
| 507 | 20230706 | 110800 | 1154990340 | 3430 | 3400 | 3435 | 3400 | 5906 |
| 508 | 20230706 | 110700 | 1134778745 | 3405 | 3400 | 3405 | 3395 | 1718 |
| 509 | 20230706 | 110600 | 1128939410 | 3395 | 3395 | 3400 | 3390 | 9455 |
| 510 | 20230706 | 110500 | 1096869210 | 3390 | 3395 | 3405 | 3390 | 6833 |
| 511 | 20230706 | 110400 | 1073641855 | 3400 | 3415 | 3425 | 3390 | 8114 |
| 512 | 20230706 | 110300 | 1046061935 | 3415 | 3425 | 3440 | 3410 | 13450 |
| 513 | 20230706 | 110200 | 1000078135 | 3425 | 3380 | 3440 | 3380 | 51776 |
| 514 | 20230706 | 110100 | 823626990 | 3380 | 3380 | 3385 | 3370 | 2538 |
| 515 | 20230706 | 110000 | 815042045 | 3370 | 3380 | 3380 | 3370 | 1367 |
| 516 | 20230706 | 105900 | 810428365 | 3385 | 3385 | 3390 | 3380 | 7877 |
| 517 | 20230706 | 105800 | 783765940 | 3390 | 3385 | 3390 | 3385 | 2800 |
| 518 | 20230706 | 105700 | 774287920 | 3385 | 3380 | 3385 | 3380 | 1298 |
| 519 | 20230706 | 105600 | 769896410 | 3380 | 3380 | 3380 | 3380 | 225 |
| 520 | 20230706 | 105500 | 769135910 | 3380 | 3380 | 3385 | 3380 | 1058 |
| 521 | 20230706 | 105400 | 765559470 | 3380 | 3385 | 3385 | 3380 | 1458 |
| 522 | 20230706 | 105300 | 760627100 | 3380 | 3370 | 3390 | 3370 | 8410 |
| 523 | 20230706 | 105200 | 732177575 | 3375 | 3365 | 3375 | 3365 | 3741 |
| 524 | 20230706 | 105100 | 719558095 | 3355 | 3360 | 3370 | 3355 | 3847 |
| 525 | 20230706 | 105000 | 706618610 | 3355 | 3355 | 3355 | 3355 | 360 |
| 526 | 20230706 | 104900 | 705410810 | 3355 | 3355 | 3355 | 3355 | 1160 |
| 527 | 20230706 | 104800 | 701519010 | 3355 | 3355 | 3355 | 3355 | 340 |
| 528 | 20230706 | 104700 | 700378310 | 3360 | 3355 | 3360 | 3355 | 300 |
| 529 | 20230706 | 104600 | 699371310 | 3355 | 3355 | 3360 | 3355 | 2455 |
| 530 | 20230706 | 104500 | 691131985 | 3355 | 3350 | 3355 | 3350 | 1308 |
| 531 | 20230706 | 104400 | 686750035 | 3350 | 3350 | 3350 | 3350 | 349 |
| 532 | 20230706 | 104300 | 685580885 | 3340 | 3340 | 3340 | 3340 | 0 |
| 533 | 20230706 | 104200 | 685580885 | 3340 | 3345 | 3345 | 3340 | 1000 |
| 534 | 20230706 | 104100 | 682240825 | 3340 | 3345 | 3350 | 3340 | 1177 |
| 535 | 20230706 | 104000 | 678304760 | 3345 | 3345 | 3345 | 3345 | 223 |
| 536 | 20230706 | 103900 | 677558825 | 3345 | 3345 | 3350 | 3345 | 1085 |
| 537 | 20230706 | 103800 | 673929400 | 3330 | 3330 | 3330 | 3330 | 0 |
| 538 | 20230706 | 103700 | 673929400 | 3330 | 3335 | 3335 | 3330 | 2500 |
| 539 | 20230706 | 103600 | 665596865 | 3345 | 3335 | 3345 | 3335 | 1225 |
| 540 | 20230706 | 103500 | 661511420 | 3340 | 3340 | 3340 | 3335 | 585 |
| 541 | 20230706 | 103400 | 659559520 | 3335 | 3340 | 3340 | 3335 | 342 |
| 542 | 20230706 | 103300 | 658417335 | 3340 | 3340 | 3340 | 3340 | 1647 |
| 543 | 20230706 | 103200 | 652916355 | 3340 | 3340 | 3340 | 3340 | 501 |
| 544 | 20230706 | 103100 | 651243015 | 3335 | 3330 | 3335 | 3330 | 607 |
| 545 | 20230706 | 103000 | 649221170 | 3330 | 3335 | 3335 | 3330 | 36 |
| 546 | 20230706 | 102900 | 649101285 | 3330 | 3325 | 3330 | 3325 | 88 |
| 547 | 20230706 | 102800 | 648808435 | 3325 | 3335 | 3335 | 3325 | 2215 |
| 548 | 20230706 | 102700 | 641435480 | 3335 | 3340 | 3340 | 3335 | 3346 |
| 549 | 20230706 | 102600 | 630275580 | 3345 | 3340 | 3345 | 3340 | 2000 |
| 550 | 20230706 | 102500 | 623590580 | 3345 | 3345 | 3345 | 3340 | 967 |
| 551 | 20230706 | 102400 | 620358415 | 3345 | 3340 | 3345 | 3340 | 325 |
| 552 | 20230706 | 102300 | 619271305 | 3340 | 3340 | 3340 | 3340 | 681 |
| 553 | 20230706 | 102200 | 616996765 | 3340 | 3345 | 3350 | 3340 | 2772 |
| 554 | 20230706 | 102100 | 607728770 | 3345 | 3345 | 3345 | 3345 | 0 |
| 555 | 20230706 | 102000 | 607728770 | 3345 | 3350 | 3350 | 3345 | 1011 |
| 556 | 20230706 | 101900 | 604346475 | 3345 | 3355 | 3355 | 3345 | 1294 |
| 557 | 20230706 | 101800 | 600011225 | 3355 | 3350 | 3355 | 3345 | 1022 |
| 558 | 20230706 | 101700 | 596588020 | 3355 | 3360 | 3360 | 3350 | 1169 |
| 559 | 20230706 | 101600 | 592663565 | 3360 | 3365 | 3365 | 3360 | 1464 |
| 560 | 20230706 | 101500 | 587742205 | 3365 | 3360 | 3365 | 3360 | 1111 |
| 561 | 20230706 | 101400 | 584003745 | 3365 | 3365 | 3365 | 3360 | 307 |
| 562 | 20230706 | 101300 | 582972190 | 3365 | 3365 | 3370 | 3365 | 1665 |
| 563 | 20230706 | 101200 | 577366970 | 3365 | 3370 | 3370 | 3365 | 1062 |
| 564 | 20230706 | 101100 | 573791630 | 3370 | 3370 | 3370 | 3365 | 1726 |
| 565 | 20230706 | 101000 | 567976800 | 3370 | 3375 | 3380 | 3370 | 2120 |
| 566 | 20230706 | 100900 | 560823290 | 3375 | 3380 | 3385 | 3370 | 384 |
| 567 | 20230706 | 100800 | 559526160 | 3380 | 3370 | 3380 | 3370 | 7173 |
| 568 | 20230706 | 100700 | 535307975 | 3370 | 3350 | 3375 | 3350 | 4931 |
| 569 | 20230706 | 100600 | 518729785 | 3345 | 3355 | 3355 | 3345 | 1631 |
| 570 | 20230706 | 100500 | 513269780 | 3355 | 3355 | 3360 | 3355 | 1277 |
| 571 | 20230706 | 100400 | 508985440 | 3360 | 3360 | 3360 | 3360 | 1695 |
| 572 | 20230706 | 100300 | 503290240 | 3350 | 3365 | 3365 | 3345 | 2556 |
| 573 | 20230706 | 100200 | 494724960 | 3370 | 3375 | 3375 | 3370 | 4830 |
| 574 | 20230706 | 100100 | 478433480 | 3365 | 3340 | 3375 | 3340 | 14451 |
| 575 | 20230706 | 100000 | 429877235 | 3345 | 3350 | 3350 | 3345 | 524 |
| 576 | 20230706 | 095900 | 428122755 | 3350 | 3355 | 3355 | 3350 | 2141 |
| 577 | 20230706 | 095800 | 420949850 | 3355 | 3355 | 3355 | 3355 | 1452 |
| 578 | 20230706 | 095700 | 416078390 | 3355 | 3355 | 3360 | 3355 | 990 |
| 579 | 20230706 | 095600 | 412756880 | 3355 | 3355 | 3360 | 3350 | 3813 |
| 580 | 20230706 | 095500 | 399969190 | 3355 | 3355 | 3360 | 3355 | 562 |
| 581 | 20230706 | 095400 | 398083140 | 3355 | 3350 | 3360 | 3350 | 1265 |
| 582 | 20230706 | 095300 | 393840820 | 3350 | 3360 | 3360 | 3350 | 529 |
| 583 | 20230706 | 095200 | 392065775 | 3360 | 3350 | 3360 | 3350 | 237 |
| 584 | 20230706 | 095100 | 391270630 | 3360 | 3355 | 3360 | 3350 | 6236 |
| 585 | 20230706 | 095000 | 370336275 | 3355 | 3350 | 3355 | 3350 | 150 |
| 586 | 20230706 | 094900 | 369833710 | 3350 | 3355 | 3355 | 3345 | 390 |
| 587 | 20230706 | 094800 | 368527865 | 3345 | 3335 | 3350 | 3335 | 1730 |
| 588 | 20230706 | 094700 | 362743655 | 3340 | 3335 | 3340 | 3330 | 1188 |
| 589 | 20230706 | 094600 | 358779980 | 3335 | 3340 | 3340 | 3330 | 229 |
| 590 | 20230706 | 094500 | 358017395 | 3340 | 3330 | 3340 | 3330 | 1696 |
| 591 | 20230706 | 094400 | 352365395 | 3345 | 3350 | 3350 | 3340 | 1313 |
| 592 | 20230706 | 094300 | 347976115 | 3350 | 3345 | 3350 | 3345 | 998 |
| 593 | 20230706 | 094200 | 344636345 | 3350 | 3350 | 3355 | 3345 | 1692 |
| 594 | 20230706 | 094100 | 338964860 | 3350 | 3335 | 3350 | 3320 | 3534 |
| 595 | 20230706 | 094000 | 327195450 | 3335 | 3345 | 3350 | 3330 | 6926 |
| 596 | 20230706 | 093900 | 304081420 | 3350 | 3355 | 3365 | 3350 | 8159 |
| 597 | 20230706 | 093800 | 276697275 | 3360 | 3355 | 3365 | 3345 | 13879 |
| 598 | 20230706 | 093700 | 230075445 | 3350 | 3315 | 3395 | 3315 | 21531 |
| 599 | 20230706 | 093600 | 157997275 | 3320 | 3305 | 3320 | 3305 | 5882 |
| 600 | 20230706 | 093500 | 138485115 | 3305 | 3305 | 3310 | 3305 | 1549 |
| 601 | 20230706 | 093400 | 133361965 | 3305 | 3310 | 3320 | 3300 | 7374 |
| 602 | 20230706 | 093300 | 108956045 | 3305 | 3275 | 3305 | 3275 | 2373 |
| 603 | 20230706 | 093200 | 101127600 | 3255 | 3245 | 3300 | 3245 | 1075 |
| 604 | 20230706 | 093100 | 97616765 | 3240 | 3225 | 3240 | 3220 | 491 |
| 605 | 20230706 | 093000 | 96026100 | 3215 | 3215 | 3215 | 3215 | 1000 |
| 606 | 20230706 | 092900 | 92811100 | 3215 | 3215 | 3215 | 3205 | 311 |
| 607 | 20230706 | 092800 | 91811705 | 3205 | 3205 | 3205 | 3205 | 1 |
| 608 | 20230706 | 092700 | 91808500 | 3200 | 3200 | 3200 | 3200 | 0 |
| 609 | 20230706 | 092600 | 91808500 | 3200 | 3205 | 3205 | 3200 | 234 |
| 610 | 20230706 | 092500 | 91059515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 611 | 20230706 | 092400 | 91059515 | 3195 | 3215 | 3215 | 3195 | 1356 |
| 612 | 20230706 | 092300 | 86700035 | 3215 | 3200 | 3215 | 3200 | 4247 |
| 613 | 20230706 | 092200 | 73074090 | 3195 | 3190 | 3195 | 3190 | 850 |
| 614 | 20230706 | 092100 | 70361545 | 3175 | 3180 | 3180 | 3175 | 82 |
| 615 | 20230706 | 092000 | 70100895 | 3175 | 3190 | 3190 | 3175 | 1040 |
| 616 | 20230706 | 091900 | 66788945 | 3180 | 3180 | 3180 | 3180 | 5641 |
| 617 | 20230706 | 091800 | 48850565 | 3190 | 3185 | 3190 | 3180 | 144 |
| 618 | 20230706 | 091700 | 48392475 | 3180 | 3185 | 3185 | 3180 | 320 |
| 619 | 20230706 | 091600 | 47373475 | 3195 | 3195 | 3195 | 3195 | 1 |
| 620 | 20230706 | 091500 | 47370280 | 3190 | 3190 | 3190 | 3190 | 314 |
| 621 | 20230706 | 091400 | 46368620 | 3190 | 3180 | 3190 | 3180 | 226 |
| 622 | 20230706 | 091300 | 45649010 | 3180 | 3180 | 3180 | 3180 | 84 |
| 623 | 20230706 | 091200 | 45381890 | 3180 | 3180 | 3180 | 3180 | 200 |
| 624 | 20230706 | 091100 | 44745890 | 3175 | 3180 | 3180 | 3175 | 110 |
| 625 | 20230706 | 091000 | 44396140 | 3180 | 3180 | 3180 | 3180 | 501 |
| 626 | 20230706 | 090900 | 42802960 | 3185 | 3185 | 3185 | 3185 | 1 |
| 627 | 20230706 | 090800 | 42799775 | 3180 | 3180 | 3180 | 3180 | 111 |
| 628 | 20230706 | 090700 | 42446795 | 3185 | 3185 | 3185 | 3185 | 2 |
| 629 | 20230706 | 090600 | 42440425 | 3185 | 3175 | 3185 | 3175 | 560 |
| 630 | 20230706 | 090500 | 40657465 | 3170 | 3170 | 3170 | 3165 | 1789 |
| 631 | 20230706 | 090400 | 34992335 | 3170 | 3200 | 3205 | 3170 | 7261 |
| 632 | 20230706 | 090300 | 11940960 | 3200 | 3220 | 3225 | 3200 | 2056 |
| 633 | 20230706 | 090200 | 5356750 | 3220 | 3220 | 3220 | 3220 | 964 |
| 634 | 20230706 | 090100 | 2252670 | 3220 | 3210 | 3220 | 3210 | 331 |
| 635 | 20230706 | 090000 | 1190150 | 3215 | 3220 | 3220 | 3215 | 370 |