34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 3 | 20230706 | 193800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20230706 | 193700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20230706 | 193600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20230706 | 193500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20230706 | 193400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20230706 | 193300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20230706 | 193200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20230706 | 193100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20230706 | 193000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20230706 | 192900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20230706 | 192800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20230706 | 192700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20230706 | 192600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20230706 | 192500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20230706 | 192400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20230706 | 192300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20230706 | 192200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20230706 | 192100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20230706 | 192000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20230706 | 191900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20230706 | 191800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20230706 | 191700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20230706 | 191600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20230706 | 191500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20230706 | 191400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20230706 | 191300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20230706 | 191200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20230706 | 191100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20230706 | 191000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20230706 | 190900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 33 | 20230706 | 190800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20230706 | 190700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20230706 | 190600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20230706 | 190500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20230706 | 190400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20230706 | 190300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20230706 | 190200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20230706 | 190100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20230706 | 190000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20230706 | 185900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20230706 | 185800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20230706 | 185700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20230706 | 185600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20230706 | 185500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20230706 | 185400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20230706 | 185300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20230706 | 185200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20230706 | 185100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20230706 | 185000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20230706 | 184900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20230706 | 184800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20230706 | 184700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20230706 | 184600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20230706 | 184500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20230706 | 184400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20230706 | 184300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20230706 | 184200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20230706 | 184100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20230706 | 184000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20230706 | 183900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 63 | 20230706 | 183800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20230706 | 183700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20230706 | 183600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20230706 | 183500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20230706 | 183400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20230706 | 183300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20230706 | 183200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20230706 | 183100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20230706 | 183000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20230706 | 182900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20230706 | 182800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20230706 | 182700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20230706 | 182600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20230706 | 182500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20230706 | 182400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20230706 | 182300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20230706 | 182200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20230706 | 182100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20230706 | 182000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20230706 | 181900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20230706 | 181800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20230706 | 181700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20230706 | 181600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20230706 | 181500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20230706 | 181400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20230706 | 181300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20230706 | 181200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20230706 | 181100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20230706 | 181000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20230706 | 180900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 93 | 20230706 | 180800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20230706 | 180700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20230706 | 180600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20230706 | 180500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20230706 | 180400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20230706 | 180300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20230706 | 180200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20230706 | 180100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20230706 | 180000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20230706 | 175900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20230706 | 175800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20230706 | 175700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20230706 | 175600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20230706 | 175500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20230706 | 175400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20230706 | 175300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20230706 | 175200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20230706 | 175100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20230706 | 175000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20230706 | 174900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20230706 | 174800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20230706 | 174700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20230706 | 174600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20230706 | 174500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20230706 | 174400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20230706 | 174300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20230706 | 174200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20230706 | 174100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20230706 | 174000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20230706 | 173900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 123 | 20230706 | 173800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20230706 | 173700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20230706 | 173600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20230706 | 173500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20230706 | 173400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20230706 | 173300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20230706 | 173200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20230706 | 173100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20230706 | 173000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20230706 | 172900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20230706 | 172800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20230706 | 172700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20230706 | 172600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20230706 | 172500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20230706 | 172400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20230706 | 172300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20230706 | 172200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20230706 | 172100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20230706 | 172000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20230706 | 171900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20230706 | 171800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20230706 | 171700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20230706 | 171600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20230706 | 171500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20230706 | 171400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20230706 | 171300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20230706 | 171200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20230706 | 171100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20230706 | 171000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20230706 | 170900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 153 | 20230706 | 170800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20230706 | 170700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20230706 | 170600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20230706 | 170500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20230706 | 170400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20230706 | 170300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20230706 | 170200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20230706 | 170100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20230706 | 170000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20230706 | 165900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20230706 | 165800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20230706 | 165700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20230706 | 165600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20230706 | 165500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20230706 | 165400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20230706 | 165300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20230706 | 165200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20230706 | 165100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20230706 | 165000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20230706 | 164900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20230706 | 164800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20230706 | 164700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20230706 | 164600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20230706 | 164500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20230706 | 164400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20230706 | 164300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20230706 | 164200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20230706 | 164100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20230706 | 164000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20230706 | 163900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 183 | 20230706 | 163800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20230706 | 163700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20230706 | 163600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20230706 | 163500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20230706 | 163400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20230706 | 163300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20230706 | 163200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20230706 | 163100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20230706 | 163000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20230706 | 162900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20230706 | 162800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20230706 | 162700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20230706 | 162600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20230706 | 162500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 197 | 20230706 | 162400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20230706 | 162300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20230706 | 162200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20230706 | 162100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20230706 | 162000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20230706 | 161900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20230706 | 161800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20230706 | 161700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20230706 | 161600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20230706 | 161500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20230706 | 161400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 208 | 20230706 | 161300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 209 | 20230706 | 161200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 210 | 20230706 | 161100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 211 | 20230706 | 161000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 212 | 20230706 | 160900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 213 | 20230706 | 160800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 214 | 20230706 | 160700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 215 | 20230706 | 160600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 216 | 20230706 | 160500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 217 | 20230706 | 160400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 218 | 20230706 | 160300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 219 | 20230706 | 160200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 220 | 20230706 | 160100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 221 | 20230706 | 160000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 222 | 20230706 | 155900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 223 | 20230706 | 155800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 224 | 20230706 | 155700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20230706 | 155600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 226 | 20230706 | 155500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 227 | 20230706 | 155400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 228 | 20230706 | 155300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 229 | 20230706 | 155200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 230 | 20230706 | 155100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 231 | 20230706 | 155000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 232 | 20230706 | 154900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 233 | 20230706 | 154800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 234 | 20230706 | 154700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 235 | 20230706 | 154600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 236 | 20230706 | 154500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 237 | 20230706 | 154400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 238 | 20230706 | 154300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 239 | 20230706 | 154200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 240 | 20230706 | 154100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20230706 | 154000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20230706 | 153900 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 243 | 20230706 | 153800 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 244 | 20230706 | 153700 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 245 | 20230706 | 153600 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 246 | 20230706 | 153500 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 247 | 20230706 | 153400 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 248 | 20230706 | 153300 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 249 | 20230706 | 153200 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 250 | 20230706 | 153100 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 251 | 20230706 | 153000 | 2576486550 | 15240 | 15240 | 15240 | 15240 | 1671 |
| 252 | 20230706 | 152900 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 253 | 20230706 | 152800 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 254 | 20230706 | 152700 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 255 | 20230706 | 152600 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 256 | 20230706 | 152500 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 257 | 20230706 | 152400 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 258 | 20230706 | 152300 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 259 | 20230706 | 152200 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 260 | 20230706 | 152100 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 261 | 20230706 | 152000 | 2551020510 | 15240 | 15240 | 15240 | 15240 | 0 |
| 262 | 20230706 | 151900 | 2551020510 | 15240 | 15260 | 15260 | 15160 | 1402 |
| 263 | 20230706 | 151800 | 2529680770 | 15260 | 15340 | 15340 | 15260 | 1761 |
| 264 | 20230706 | 151700 | 2502783570 | 15340 | 15340 | 15340 | 15290 | 542 |
| 265 | 20230706 | 151600 | 2494480590 | 15330 | 15360 | 15360 | 15330 | 302 |
| 266 | 20230706 | 151500 | 2489845830 | 15320 | 15300 | 15320 | 15290 | 340 |
| 267 | 20230706 | 151400 | 2484641010 | 15300 | 15290 | 15300 | 15280 | 267 |
| 268 | 20230706 | 151300 | 2480558520 | 15280 | 15290 | 15300 | 15270 | 403 |
| 269 | 20230706 | 151200 | 2474396890 | 15290 | 15290 | 15300 | 15280 | 392 |
| 270 | 20230706 | 151100 | 2468401570 | 15300 | 15280 | 15300 | 15280 | 386 |
| 271 | 20230706 | 151000 | 2462497860 | 15280 | 15290 | 15300 | 15280 | 601 |
| 272 | 20230706 | 150900 | 2453308890 | 15300 | 15280 | 15300 | 15270 | 799 |
| 273 | 20230706 | 150800 | 2441088080 | 15280 | 15290 | 15300 | 15280 | 404 |
| 274 | 20230706 | 150700 | 2434910870 | 15290 | 15290 | 15300 | 15280 | 392 |
| 275 | 20230706 | 150600 | 2428916030 | 15290 | 15310 | 15310 | 15280 | 586 |
| 276 | 20230706 | 150500 | 2419952670 | 15310 | 15300 | 15310 | 15290 | 925 |
| 277 | 20230706 | 150400 | 2405798060 | 15300 | 15290 | 15300 | 15280 | 339 |
| 278 | 20230706 | 150300 | 2400613360 | 15290 | 15350 | 15350 | 15290 | 345 |
| 279 | 20230706 | 150200 | 2395329200 | 15350 | 15340 | 15350 | 15320 | 396 |
| 280 | 20230706 | 150100 | 2389253940 | 15350 | 15340 | 15350 | 15310 | 323 |
| 281 | 20230706 | 150000 | 2384299030 | 15340 | 15340 | 15360 | 15330 | 1050 |
| 282 | 20230706 | 145900 | 2368196210 | 15340 | 15340 | 15350 | 15320 | 423 |
| 283 | 20230706 | 145800 | 2361708610 | 15350 | 15300 | 15350 | 15300 | 342 |
| 284 | 20230706 | 145700 | 2356466080 | 15300 | 15290 | 15310 | 15270 | 282 |
| 285 | 20230706 | 145600 | 2352153510 | 15310 | 15290 | 15310 | 15260 | 351 |
| 286 | 20230706 | 145500 | 2346783500 | 15280 | 15260 | 15300 | 15260 | 506 |
| 287 | 20230706 | 145400 | 2339049390 | 15300 | 15260 | 15300 | 15250 | 928 |
| 288 | 20230706 | 145300 | 2324870900 | 15290 | 15310 | 15310 | 15260 | 563 |
| 289 | 20230706 | 145200 | 2316267120 | 15300 | 15320 | 15320 | 15290 | 572 |
| 290 | 20230706 | 145100 | 2307511760 | 15320 | 15340 | 15360 | 15320 | 359 |
| 291 | 20230706 | 145000 | 2302004050 | 15350 | 15430 | 15430 | 15340 | 436 |
| 292 | 20230706 | 144900 | 2295301670 | 15370 | 15350 | 15370 | 15350 | 375 |
| 293 | 20230706 | 144800 | 2289541950 | 15360 | 15360 | 15370 | 15340 | 550 |
| 294 | 20230706 | 144700 | 2281098340 | 15370 | 15390 | 15390 | 15360 | 428 |
| 295 | 20230706 | 144600 | 2274518310 | 15380 | 15390 | 15410 | 15370 | 433 |
| 296 | 20230706 | 144500 | 2267855270 | 15390 | 15440 | 15440 | 15390 | 382 |
| 297 | 20230706 | 144400 | 2261964150 | 15430 | 15420 | 15440 | 15420 | 351 |
| 298 | 20230706 | 144300 | 2256549120 | 15410 | 15420 | 15440 | 15390 | 423 |
| 299 | 20230706 | 144200 | 2250027570 | 15410 | 15400 | 15420 | 15390 | 283 |
| 300 | 20230706 | 144100 | 2245667900 | 15410 | 15390 | 15420 | 15390 | 478 |
| 301 | 20230706 | 144000 | 2238300990 | 15380 | 15340 | 15390 | 15330 | 1958 |
| 302 | 20230706 | 143900 | 2208193440 | 15340 | 15330 | 15350 | 15320 | 1295 |
| 303 | 20230706 | 143800 | 2188336860 | 15320 | 15340 | 15340 | 15320 | 468 |
| 304 | 20230706 | 143700 | 2181161080 | 15350 | 15330 | 15350 | 15320 | 311 |
| 305 | 20230706 | 143600 | 2176391910 | 15320 | 15320 | 15340 | 15320 | 398 |
| 306 | 20230706 | 143500 | 2170291930 | 15320 | 15340 | 15350 | 15320 | 287 |
| 307 | 20230706 | 143400 | 2165890760 | 15340 | 15340 | 15350 | 15320 | 384 |
| 308 | 20230706 | 143300 | 2160000750 | 15350 | 15320 | 15360 | 15310 | 474 |
| 309 | 20230706 | 143200 | 2152730680 | 15340 | 15360 | 15390 | 15340 | 374 |
| 310 | 20230706 | 143100 | 2146985450 | 15390 | 15340 | 15390 | 15330 | 356 |
| 311 | 20230706 | 143000 | 2141520540 | 15340 | 15380 | 15390 | 15340 | 600 |
| 312 | 20230706 | 142900 | 2132297570 | 15360 | 15380 | 15380 | 15350 | 300 |
| 313 | 20230706 | 142800 | 2127687290 | 15380 | 15360 | 15380 | 15360 | 417 |
| 314 | 20230706 | 142700 | 2121276520 | 15360 | 15400 | 15400 | 15360 | 323 |
| 315 | 20230706 | 142600 | 2116307850 | 15390 | 15380 | 15400 | 15360 | 418 |
| 316 | 20230706 | 142500 | 2109875930 | 15380 | 15390 | 15400 | 15370 | 445 |
| 317 | 20230706 | 142400 | 2103028040 | 15400 | 15440 | 15450 | 15390 | 316 |
| 318 | 20230706 | 142300 | 2098155040 | 15440 | 15440 | 15470 | 15430 | 448 |
| 319 | 20230706 | 142200 | 2091232740 | 15470 | 15480 | 15490 | 15470 | 357 |
| 320 | 20230706 | 142100 | 2085705780 | 15470 | 15470 | 15490 | 15460 | 473 |
| 321 | 20230706 | 142000 | 2078386500 | 15470 | 15470 | 15490 | 15460 | 366 |
| 322 | 20230706 | 141900 | 2072722550 | 15470 | 15530 | 15530 | 15450 | 466 |
| 323 | 20230706 | 141800 | 2065504490 | 15460 | 15410 | 15530 | 15380 | 717 |
| 324 | 20230706 | 141700 | 2054452420 | 15400 | 15540 | 15550 | 15390 | 710 |
| 325 | 20230706 | 141600 | 2043443830 | 15550 | 15500 | 15570 | 15490 | 312 |
| 326 | 20230706 | 141500 | 2038602650 | 15510 | 15520 | 15530 | 15490 | 435 |
| 327 | 20230706 | 141400 | 2031856090 | 15530 | 15570 | 15570 | 15520 | 311 |
| 328 | 20230706 | 141300 | 2027021880 | 15520 | 15530 | 15580 | 15510 | 1536 |
| 329 | 20230706 | 141200 | 2003156450 | 15520 | 15470 | 15520 | 15470 | 766 |
| 330 | 20230706 | 141100 | 1991276010 | 15480 | 15440 | 15480 | 15440 | 760 |
| 331 | 20230706 | 141000 | 1979525530 | 15440 | 15300 | 15440 | 15280 | 3670 |
| 332 | 20230706 | 140900 | 1923162570 | 15300 | 15290 | 15310 | 15270 | 1632 |
| 333 | 20230706 | 140800 | 1898197390 | 15300 | 15270 | 15300 | 15270 | 429 |
| 334 | 20230706 | 140700 | 1891639700 | 15270 | 15280 | 15300 | 15260 | 696 |
| 335 | 20230706 | 140600 | 1881000850 | 15280 | 15270 | 15290 | 15250 | 442 |
| 336 | 20230706 | 140500 | 1874249200 | 15270 | 15280 | 15280 | 15260 | 453 |
| 337 | 20230706 | 140400 | 1867333380 | 15280 | 15280 | 15290 | 15270 | 463 |
| 338 | 20230706 | 140300 | 1860257080 | 15280 | 15280 | 15290 | 15270 | 488 |
| 339 | 20230706 | 140200 | 1852800890 | 15270 | 15290 | 15290 | 15260 | 327 |
| 340 | 20230706 | 140100 | 1847804840 | 15290 | 15210 | 15290 | 15210 | 767 |
| 341 | 20230706 | 140000 | 1836107890 | 15250 | 15210 | 15250 | 15190 | 1377 |
| 342 | 20230706 | 135900 | 1815141590 | 15220 | 15210 | 15230 | 15180 | 394 |
| 343 | 20230706 | 135800 | 1809146840 | 15210 | 15210 | 15210 | 15180 | 293 |
| 344 | 20230706 | 135700 | 1804694350 | 15200 | 15190 | 15230 | 15180 | 674 |
| 345 | 20230706 | 135600 | 1794452130 | 15200 | 15200 | 15200 | 15200 | 291 |
| 346 | 20230706 | 135500 | 1790028930 | 15200 | 15200 | 15200 | 15200 | 996 |
| 347 | 20230706 | 135400 | 1774889730 | 15200 | 15240 | 15240 | 15190 | 190 |
| 348 | 20230706 | 135300 | 1772002180 | 15190 | 15240 | 15240 | 15190 | 154 |
| 349 | 20230706 | 135200 | 1769662820 | 15190 | 15180 | 15250 | 15180 | 785 |
| 350 | 20230706 | 135100 | 1757734960 | 15250 | 15190 | 15250 | 15180 | 1532 |
| 351 | 20230706 | 135000 | 1734473220 | 15180 | 15170 | 15190 | 15170 | 449 |
| 352 | 20230706 | 134900 | 1727658590 | 15180 | 15170 | 15200 | 15170 | 584 |
| 353 | 20230706 | 134800 | 1718789670 | 15180 | 15170 | 15180 | 15170 | 167 |
| 354 | 20230706 | 134700 | 1716256080 | 15180 | 15190 | 15190 | 15170 | 198 |
| 355 | 20230706 | 134600 | 1713250910 | 15190 | 15180 | 15190 | 15180 | 148 |
| 356 | 20230706 | 134500 | 1711003430 | 15180 | 15180 | 15190 | 15180 | 374 |
| 357 | 20230706 | 134400 | 1705325910 | 15180 | 15200 | 15200 | 15180 | 401 |
| 358 | 20230706 | 134300 | 1699237990 | 15200 | 15200 | 15220 | 15200 | 235 |
| 359 | 20230706 | 134200 | 1695664840 | 15200 | 15200 | 15240 | 15200 | 193 |
| 360 | 20230706 | 134100 | 1692729320 | 15240 | 15250 | 15280 | 15240 | 732 |
| 361 | 20230706 | 134000 | 1681549800 | 15280 | 15280 | 15280 | 15250 | 311 |
| 362 | 20230706 | 133900 | 1676800240 | 15250 | 15250 | 15280 | 15250 | 431 |
| 363 | 20230706 | 133800 | 1670219630 | 15260 | 15250 | 15260 | 15240 | 332 |
| 364 | 20230706 | 133700 | 1665156990 | 15250 | 15250 | 15260 | 15240 | 418 |
| 365 | 20230706 | 133600 | 1658783340 | 15240 | 15210 | 15240 | 15200 | 730 |
| 366 | 20230706 | 133500 | 1647680630 | 15200 | 15200 | 15200 | 15190 | 348 |
| 367 | 20230706 | 133400 | 1642391140 | 15190 | 15190 | 15200 | 15190 | 416 |
| 368 | 20230706 | 133300 | 1636069630 | 15190 | 15200 | 15200 | 15190 | 89 |
| 369 | 20230706 | 133200 | 1634717670 | 15190 | 15210 | 15210 | 15190 | 579 |
| 370 | 20230706 | 133100 | 1625912760 | 15230 | 15210 | 15230 | 15210 | 94 |
| 371 | 20230706 | 133000 | 1624482820 | 15230 | 15200 | 15230 | 15200 | 580 |
| 372 | 20230706 | 132900 | 1615661810 | 15210 | 15230 | 15230 | 15210 | 506 |
| 373 | 20230706 | 132800 | 1607960140 | 15240 | 15230 | 15240 | 15230 | 95 |
| 374 | 20230706 | 132700 | 1606513190 | 15230 | 15230 | 15230 | 15220 | 337 |
| 375 | 20230706 | 132600 | 1601381520 | 15230 | 15210 | 15230 | 15210 | 429 |
| 376 | 20230706 | 132500 | 1594849240 | 15210 | 15220 | 15220 | 15210 | 77 |
| 377 | 20230706 | 132400 | 1593677670 | 15190 | 15190 | 15190 | 15190 | 84 |
| 378 | 20230706 | 132300 | 1592401710 | 15240 | 15240 | 15240 | 15240 | 68 |
| 379 | 20230706 | 132200 | 1591365390 | 15250 | 15200 | 15250 | 15200 | 5701 |
| 380 | 20230706 | 132100 | 1504641710 | 15160 | 15170 | 15170 | 15160 | 563 |
| 381 | 20230706 | 132000 | 1496102680 | 15170 | 15180 | 15180 | 15160 | 940 |
| 382 | 20230706 | 131900 | 1481843660 | 15180 | 15180 | 15180 | 15170 | 337 |
| 383 | 20230706 | 131800 | 1476730530 | 15180 | 15180 | 15180 | 15180 | 84 |
| 384 | 20230706 | 131700 | 1475455410 | 15200 | 15170 | 15200 | 15170 | 1922 |
| 385 | 20230706 | 131600 | 1446291080 | 15160 | 15160 | 15160 | 15160 | 84 |
| 386 | 20230706 | 131500 | 1445017640 | 15210 | 15190 | 15210 | 15150 | 1984 |
| 387 | 20230706 | 131400 | 1414911380 | 15190 | 15210 | 15210 | 15190 | 242 |
| 388 | 20230706 | 131300 | 1411232810 | 15190 | 15210 | 15210 | 15190 | 156 |
| 389 | 20230706 | 131200 | 1408861750 | 15210 | 15190 | 15210 | 15190 | 362 |
| 390 | 20230706 | 131100 | 1403360390 | 15200 | 15200 | 15210 | 15200 | 411 |
| 391 | 20230706 | 131000 | 1397112450 | 15200 | 15200 | 15210 | 15200 | 1083 |
| 392 | 20230706 | 130900 | 1380649850 | 15210 | 15220 | 15220 | 15200 | 1020 |
| 393 | 20230706 | 130800 | 1365141140 | 15230 | 15220 | 15230 | 15220 | 129 |
| 394 | 20230706 | 130700 | 1363177320 | 15220 | 15220 | 15220 | 15220 | 84 |
| 395 | 20230706 | 130600 | 1361898840 | 15240 | 15220 | 15240 | 15200 | 1263 |
| 396 | 20230706 | 130500 | 1342679810 | 15220 | 15220 | 15220 | 15220 | 89 |
| 397 | 20230706 | 130400 | 1341325230 | 15210 | 15210 | 15210 | 15200 | 357 |
| 398 | 20230706 | 130300 | 1335895460 | 15220 | 15220 | 15220 | 15210 | 155 |
| 399 | 20230706 | 130200 | 1333537300 | 15220 | 15220 | 15220 | 15220 | 95 |
| 400 | 20230706 | 130100 | 1332091400 | 15230 | 15240 | 15240 | 15230 | 168 |
| 401 | 20230706 | 130000 | 1329531710 | 15250 | 15250 | 15250 | 15240 | 130 |
| 402 | 20230706 | 125900 | 1327550210 | 15240 | 15250 | 15250 | 15240 | 1766 |
| 403 | 20230706 | 125800 | 1300634560 | 15250 | 15230 | 15250 | 15230 | 342 |
| 404 | 20230706 | 125700 | 1295420000 | 15220 | 15220 | 15220 | 15220 | 85 |
| 405 | 20230706 | 125600 | 1294126300 | 15250 | 15220 | 15250 | 15220 | 153 |
| 406 | 20230706 | 125500 | 1291795570 | 15200 | 15230 | 15230 | 15200 | 1084 |
| 407 | 20230706 | 125400 | 1275314970 | 15250 | 15250 | 15250 | 15240 | 353 |
| 408 | 20230706 | 125300 | 1269934250 | 15250 | 15250 | 15250 | 15240 | 1834 |
| 409 | 20230706 | 125200 | 1241966590 | 15240 | 15240 | 15240 | 15240 | 84 |
| 410 | 20230706 | 125100 | 1240686430 | 15250 | 15230 | 15260 | 15230 | 735 |
| 411 | 20230706 | 125000 | 1229481330 | 15230 | 15240 | 15290 | 15220 | 1869 |
| 412 | 20230706 | 124900 | 1200957360 | 15210 | 15210 | 15210 | 15210 | 84 |
| 413 | 20230706 | 124800 | 1199679720 | 15210 | 15250 | 15250 | 15200 | 4244 |
| 414 | 20230706 | 124700 | 1135051850 | 15240 | 15240 | 15260 | 15240 | 286 |
| 415 | 20230706 | 124600 | 1130693170 | 15240 | 15260 | 15260 | 15240 | 194 |
| 416 | 20230706 | 124500 | 1127734410 | 15260 | 15250 | 15260 | 15250 | 500 |
| 417 | 20230706 | 124400 | 1120108560 | 15250 | 15280 | 15280 | 15250 | 300 |
| 418 | 20230706 | 124300 | 1115532470 | 15250 | 15260 | 15260 | 15250 | 114 |
| 419 | 20230706 | 124200 | 1113793670 | 15250 | 15270 | 15270 | 15250 | 126 |
| 420 | 20230706 | 124100 | 1111871350 | 15250 | 15270 | 15280 | 15250 | 144 |
| 421 | 20230706 | 124000 | 1109672640 | 15270 | 15280 | 15280 | 15270 | 235 |
| 422 | 20230706 | 123900 | 1106082700 | 15290 | 15290 | 15290 | 15270 | 105 |
| 423 | 20230706 | 123800 | 1104478930 | 15290 | 15260 | 15290 | 15260 | 386 |
| 424 | 20230706 | 123700 | 1098584300 | 15260 | 15260 | 15260 | 15260 | 85 |
| 425 | 20230706 | 123600 | 1097287200 | 15280 | 15260 | 15280 | 15250 | 706 |
| 426 | 20230706 | 123500 | 1086507630 | 15240 | 15260 | 15260 | 15240 | 195 |
| 427 | 20230706 | 123400 | 1083534310 | 15250 | 15260 | 15260 | 15250 | 838 |
| 428 | 20230706 | 123300 | 1070752280 | 15260 | 15260 | 15260 | 15260 | 134 |
| 429 | 20230706 | 123200 | 1068707440 | 15260 | 15270 | 15270 | 15260 | 369 |
| 430 | 20230706 | 123100 | 1063075650 | 15260 | 15270 | 15270 | 15260 | 396 |
| 431 | 20230706 | 123000 | 1057029330 | 15280 | 15280 | 15280 | 15280 | 84 |
| 432 | 20230706 | 122900 | 1055745810 | 15270 | 15290 | 15290 | 15270 | 1194 |
| 433 | 20230706 | 122800 | 1037500050 | 15290 | 15280 | 15290 | 15280 | 252 |
| 434 | 20230706 | 122700 | 1033647810 | 15280 | 15290 | 15290 | 15280 | 315 |
| 435 | 20230706 | 122600 | 1028834600 | 15290 | 15300 | 15300 | 15290 | 1108 |
| 436 | 20230706 | 122500 | 1011888350 | 15300 | 15300 | 15310 | 15300 | 175 |
| 437 | 20230706 | 122400 | 1009210810 | 15300 | 15300 | 15300 | 15300 | 84 |
| 438 | 20230706 | 122300 | 1007925610 | 15300 | 15310 | 15320 | 15300 | 1480 |
| 439 | 20230706 | 122200 | 985275270 | 15310 | 15310 | 15310 | 15310 | 85 |
| 440 | 20230706 | 122100 | 983973920 | 15310 | 15310 | 15310 | 15310 | 110 |
| 441 | 20230706 | 122000 | 982289820 | 15300 | 15300 | 15300 | 15300 | 85 |
| 442 | 20230706 | 121900 | 980989320 | 15330 | 15320 | 15330 | 15300 | 2298 |
| 443 | 20230706 | 121800 | 945805930 | 15340 | 15340 | 15340 | 15340 | 40 |
| 444 | 20230706 | 121700 | 945192330 | 15340 | 15350 | 15350 | 15330 | 211 |
| 445 | 20230706 | 121600 | 941956020 | 15350 | 15360 | 15370 | 15350 | 580 |
| 446 | 20230706 | 121500 | 933048230 | 15360 | 15370 | 15370 | 15360 | 90 |
| 447 | 20230706 | 121400 | 931665770 | 15360 | 15370 | 15370 | 15360 | 203 |
| 448 | 20230706 | 121300 | 928547390 | 15370 | 15380 | 15380 | 15370 | 208 |
| 449 | 20230706 | 121200 | 925350090 | 15380 | 15360 | 15380 | 15360 | 750 |
| 450 | 20230706 | 121100 | 913816790 | 15380 | 15390 | 15390 | 15380 | 144 |
| 451 | 20230706 | 121000 | 911600820 | 15400 | 15410 | 15410 | 15400 | 130 |
| 452 | 20230706 | 120900 | 909597930 | 15390 | 15390 | 15390 | 15390 | 85 |
| 453 | 20230706 | 120800 | 908289780 | 15420 | 15420 | 15420 | 15380 | 227 |
| 454 | 20230706 | 120700 | 904792800 | 15420 | 15360 | 15420 | 15360 | 1281 |
| 455 | 20230706 | 120600 | 885084010 | 15360 | 15370 | 15370 | 15360 | 121 |
| 456 | 20230706 | 120500 | 883225090 | 15370 | 15390 | 15390 | 15370 | 185 |
| 457 | 20230706 | 120400 | 880380480 | 15380 | 15380 | 15380 | 15380 | 113 |
| 458 | 20230706 | 120300 | 878642540 | 15380 | 15380 | 15390 | 15380 | 605 |
| 459 | 20230706 | 120200 | 869333650 | 15400 | 15390 | 15400 | 15380 | 111 |
| 460 | 20230706 | 120100 | 867625380 | 15390 | 15390 | 15390 | 15380 | 442 |
| 461 | 20230706 | 120000 | 860823200 | 15390 | 15390 | 15390 | 15390 | 126 |
| 462 | 20230706 | 115900 | 858884060 | 15400 | 15400 | 15400 | 15400 | 82 |
| 463 | 20230706 | 115800 | 857621260 | 15400 | 15420 | 15420 | 15400 | 161 |
| 464 | 20230706 | 115700 | 855140320 | 15400 | 15430 | 15430 | 15400 | 87 |
| 465 | 20230706 | 115600 | 853800460 | 15400 | 15390 | 15420 | 15390 | 421 |
| 466 | 20230706 | 115500 | 847312840 | 15390 | 15390 | 15390 | 15390 | 1085 |
| 467 | 20230706 | 115400 | 830614690 | 15390 | 15420 | 15430 | 15390 | 411 |
| 468 | 20230706 | 115300 | 824279310 | 15400 | 15420 | 15420 | 15390 | 472 |
| 469 | 20230706 | 115200 | 817005750 | 15390 | 15390 | 15410 | 15390 | 267 |
| 470 | 20230706 | 115100 | 812896420 | 15390 | 15400 | 15400 | 15390 | 179 |
| 471 | 20230706 | 115000 | 810140660 | 15400 | 15380 | 15400 | 15380 | 1152 |
| 472 | 20230706 | 114900 | 792403940 | 15380 | 15360 | 15380 | 15360 | 349 |
| 473 | 20230706 | 114800 | 787042190 | 15360 | 15370 | 15370 | 15360 | 265 |
| 474 | 20230706 | 114700 | 782970080 | 15380 | 15390 | 15390 | 15380 | 94 |
| 475 | 20230706 | 114600 | 781524160 | 15400 | 15390 | 15400 | 15370 | 179 |
| 476 | 20230706 | 114500 | 778770330 | 15380 | 15390 | 15410 | 15380 | 151 |
| 477 | 20230706 | 114400 | 776447160 | 15390 | 15390 | 15390 | 15390 | 340 |
| 478 | 20230706 | 114300 | 771214560 | 15390 | 15410 | 15420 | 15390 | 1373 |
| 479 | 20230706 | 114200 | 750063750 | 15410 | 15420 | 15420 | 15410 | 205 |
| 480 | 20230706 | 114100 | 746903650 | 15430 | 15440 | 15440 | 15420 | 740 |
| 481 | 20230706 | 114000 | 735485380 | 15450 | 15450 | 15460 | 15440 | 907 |
| 482 | 20230706 | 113900 | 721472370 | 15460 | 15460 | 15460 | 15450 | 826 |
| 483 | 20230706 | 113800 | 708706510 | 15460 | 15470 | 15480 | 15460 | 361 |
| 484 | 20230706 | 113700 | 703124090 | 15480 | 15460 | 15480 | 15460 | 131 |
| 485 | 20230706 | 113600 | 701098700 | 15470 | 15460 | 15470 | 15460 | 132 |
| 486 | 20230706 | 113500 | 699057120 | 15460 | 15460 | 15480 | 15460 | 455 |
| 487 | 20230706 | 113400 | 692021290 | 15460 | 15470 | 15470 | 15460 | 325 |
| 488 | 20230706 | 113300 | 686994900 | 15470 | 15480 | 15480 | 15470 | 471 |
| 489 | 20230706 | 113200 | 679704760 | 15490 | 15490 | 15490 | 15480 | 249 |
| 490 | 20230706 | 113100 | 675849440 | 15500 | 15510 | 15520 | 15490 | 1226 |
| 491 | 20230706 | 113000 | 656840020 | 15510 | 15510 | 15520 | 15510 | 421 |
| 492 | 20230706 | 112900 | 650307990 | 15520 | 15510 | 15520 | 15510 | 153 |
| 493 | 20230706 | 112800 | 647934920 | 15520 | 15540 | 15540 | 15520 | 435 |
| 494 | 20230706 | 112700 | 641180980 | 15540 | 15550 | 15550 | 15530 | 1359 |
| 495 | 20230706 | 112600 | 620063030 | 15550 | 15560 | 15560 | 15550 | 2128 |
| 496 | 20230706 | 112500 | 586972430 | 15550 | 15550 | 15560 | 15550 | 233 |
| 497 | 20230706 | 112400 | 583349170 | 15560 | 15570 | 15570 | 15560 | 446 |
| 498 | 20230706 | 112300 | 576408710 | 15560 | 15570 | 15580 | 15560 | 968 |
| 499 | 20230706 | 112200 | 561338060 | 15580 | 15580 | 15580 | 15580 | 279 |
| 500 | 20230706 | 112100 | 556991240 | 15590 | 15590 | 15600 | 15590 | 138 |
| 501 | 20230706 | 112000 | 554839780 | 15590 | 15590 | 15590 | 15590 | 459 |
| 502 | 20230706 | 111900 | 547683970 | 15600 | 15600 | 15600 | 15600 | 16 |
| 503 | 20230706 | 111800 | 547434370 | 15590 | 15610 | 15620 | 15590 | 1188 |
| 504 | 20230706 | 111700 | 528903940 | 15620 | 15650 | 15650 | 15620 | 1115 |
| 505 | 20230706 | 111600 | 511473670 | 15650 | 15650 | 15650 | 15640 | 255 |
| 506 | 20230706 | 111500 | 507484270 | 15670 | 15680 | 15680 | 15660 | 83 |
| 507 | 20230706 | 111400 | 506183590 | 15700 | 15720 | 15720 | 15690 | 65 |
| 508 | 20230706 | 111300 | 505162990 | 15720 | 15720 | 15720 | 15720 | 84 |
| 509 | 20230706 | 111200 | 503842510 | 15740 | 15760 | 15760 | 15740 | 407 |
| 510 | 20230706 | 111100 | 497430670 | 15750 | 15750 | 15750 | 15750 | 99 |
| 511 | 20230706 | 111000 | 495871420 | 15770 | 15770 | 15770 | 15750 | 135 |
| 512 | 20230706 | 110900 | 493744170 | 15770 | 15770 | 15770 | 15770 | 64 |
| 513 | 20230706 | 110800 | 492734890 | 15780 | 15810 | 15820 | 15780 | 78 |
| 514 | 20230706 | 110700 | 491501770 | 15810 | 15830 | 15830 | 15810 | 93 |
| 515 | 20230706 | 110600 | 490029980 | 15830 | 15830 | 15830 | 15830 | 84 |
| 516 | 20230706 | 110500 | 488700260 | 15820 | 15820 | 15820 | 15820 | 0 |
| 517 | 20230706 | 110400 | 488700260 | 15820 | 15840 | 15840 | 15820 | 679 |
| 518 | 20230706 | 110300 | 477945820 | 15840 | 15830 | 15840 | 15800 | 105 |
| 519 | 20230706 | 110200 | 476284900 | 15790 | 15790 | 15790 | 15790 | 2 |
| 520 | 20230706 | 110100 | 476253320 | 15840 | 15850 | 15850 | 15840 | 154 |
| 521 | 20230706 | 110000 | 473813600 | 15840 | 15830 | 15840 | 15830 | 90 |
| 522 | 20230706 | 105900 | 472388020 | 15820 | 15760 | 15820 | 15760 | 146 |
| 523 | 20230706 | 105800 | 470084440 | 15750 | 15750 | 15750 | 15750 | 0 |
| 524 | 20230706 | 105700 | 470084440 | 15750 | 15820 | 15820 | 15750 | 863 |
| 525 | 20230706 | 105600 | 456465740 | 15820 | 15820 | 15820 | 15820 | 376 |
| 526 | 20230706 | 105500 | 450517420 | 15830 | 15830 | 15830 | 15830 | 6 |
| 527 | 20230706 | 105400 | 450422440 | 15830 | 15830 | 15830 | 15830 | 15 |
| 528 | 20230706 | 105300 | 450184990 | 15820 | 15820 | 15820 | 15820 | 0 |
| 529 | 20230706 | 105200 | 450184990 | 15820 | 15830 | 15830 | 15820 | 4 |
| 530 | 20230706 | 105100 | 450121690 | 15810 | 15810 | 15810 | 15810 | 19 |
| 531 | 20230706 | 105000 | 449821300 | 15810 | 15810 | 15830 | 15800 | 45 |
| 532 | 20230706 | 104900 | 449109850 | 15810 | 15810 | 15810 | 15810 | 55 |
| 533 | 20230706 | 104800 | 448240300 | 15810 | 15810 | 15810 | 15810 | 77 |
| 534 | 20230706 | 104700 | 447022930 | 15810 | 15810 | 15810 | 15810 | 24 |
| 535 | 20230706 | 104600 | 446643490 | 15810 | 15820 | 15830 | 15810 | 7 |
| 536 | 20230706 | 104500 | 446532730 | 15830 | 15830 | 15830 | 15830 | 113 |
| 537 | 20230706 | 104400 | 444743940 | 15830 | 15840 | 15840 | 15830 | 22 |
| 538 | 20230706 | 104300 | 444395490 | 15840 | 15840 | 15840 | 15840 | 70 |
| 539 | 20230706 | 104200 | 443286690 | 15840 | 15840 | 15840 | 15840 | 0 |
| 540 | 20230706 | 104100 | 443286690 | 15840 | 15810 | 15840 | 15810 | 289 |
| 541 | 20230706 | 104000 | 438709080 | 15800 | 15800 | 15800 | 15800 | 0 |
| 542 | 20230706 | 103900 | 438709080 | 15800 | 15800 | 15800 | 15800 | 0 |
| 543 | 20230706 | 103800 | 438709080 | 15800 | 15740 | 15800 | 15740 | 1834 |
| 544 | 20230706 | 103700 | 409778430 | 15720 | 15720 | 15720 | 15720 | 1 |
| 545 | 20230706 | 103600 | 409762710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 546 | 20230706 | 103500 | 409762710 | 15690 | 15690 | 15690 | 15690 | 100 |
| 547 | 20230706 | 103400 | 408193710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 548 | 20230706 | 103300 | 408193710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 549 | 20230706 | 103200 | 408193710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 550 | 20230706 | 103100 | 408193710 | 15690 | 15690 | 15690 | 15680 | 103 |
| 551 | 20230706 | 103000 | 406577660 | 15690 | 15690 | 15690 | 15690 | 33 |
| 552 | 20230706 | 102900 | 406059890 | 15710 | 15690 | 15710 | 15690 | 15 |
| 553 | 20230706 | 102800 | 405824520 | 15690 | 15730 | 15730 | 15690 | 395 |
| 554 | 20230706 | 102700 | 399611610 | 15730 | 15730 | 15730 | 15730 | 10 |
| 555 | 20230706 | 102600 | 399454310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 556 | 20230706 | 102500 | 399454310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 557 | 20230706 | 102400 | 399454310 | 15730 | 15730 | 15730 | 15730 | 10 |
| 558 | 20230706 | 102300 | 399297010 | 15740 | 15730 | 15740 | 15730 | 31 |
| 559 | 20230706 | 102200 | 398809190 | 15700 | 15700 | 15700 | 15700 | 212 |
| 560 | 20230706 | 102100 | 395480790 | 15630 | 15630 | 15630 | 15630 | 0 |
| 561 | 20230706 | 102000 | 395480790 | 15630 | 15630 | 15630 | 15630 | 0 |
| 562 | 20230706 | 101900 | 395480790 | 15630 | 15620 | 15630 | 15620 | 1851 |
| 563 | 20230706 | 101800 | 366561960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 564 | 20230706 | 101700 | 366561960 | 15570 | 15570 | 15570 | 15570 | 0 |
| 565 | 20230706 | 101600 | 366561960 | 15570 | 15570 | 15570 | 15570 | 64 |
| 566 | 20230706 | 101500 | 365565480 | 15560 | 15560 | 15560 | 15560 | 3 |
| 567 | 20230706 | 101400 | 365518800 | 15600 | 15590 | 15600 | 15590 | 110 |
| 568 | 20230706 | 101300 | 363803110 | 15590 | 15570 | 15590 | 15560 | 344 |
| 569 | 20230706 | 101200 | 358448010 | 15600 | 15590 | 15600 | 15580 | 737 |
| 570 | 20230706 | 101100 | 346961040 | 15590 | 15590 | 15590 | 15590 | 53 |
| 571 | 20230706 | 101000 | 346134770 | 15600 | 15610 | 15610 | 15600 | 335 |
| 572 | 20230706 | 100900 | 340908200 | 15610 | 15610 | 15620 | 15610 | 65 |
| 573 | 20230706 | 100800 | 339893450 | 15620 | 15640 | 15640 | 15620 | 218 |
| 574 | 20230706 | 100700 | 336487060 | 15640 | 15640 | 15640 | 15640 | 10 |
| 575 | 20230706 | 100600 | 336330660 | 15640 | 15650 | 15650 | 15640 | 56 |
| 576 | 20230706 | 100500 | 335454370 | 15640 | 15660 | 15660 | 15640 | 200 |
| 577 | 20230706 | 100400 | 332325580 | 15650 | 15660 | 15660 | 15650 | 87 |
| 578 | 20230706 | 100300 | 330963430 | 15660 | 15700 | 15700 | 15660 | 764 |
| 579 | 20230706 | 100200 | 318978810 | 15730 | 15730 | 15730 | 15730 | 0 |
| 580 | 20230706 | 100100 | 318978810 | 15730 | 15730 | 15730 | 15730 | 20 |
| 581 | 20230706 | 100000 | 318664210 | 15730 | 15730 | 15730 | 15730 | 0 |
| 582 | 20230706 | 095900 | 318664210 | 15730 | 15730 | 15730 | 15730 | 1 |
| 583 | 20230706 | 095800 | 318648480 | 15690 | 15700 | 15700 | 15690 | 170 |
| 584 | 20230706 | 095700 | 315979980 | 15730 | 15730 | 15730 | 15730 | 1 |
| 585 | 20230706 | 095600 | 315964250 | 15710 | 15710 | 15710 | 15710 | 60 |
| 586 | 20230706 | 095500 | 315021650 | 15700 | 15700 | 15700 | 15700 | 1 |
| 587 | 20230706 | 095400 | 315005950 | 15740 | 15740 | 15740 | 15740 | 36 |
| 588 | 20230706 | 095300 | 314439310 | 15740 | 15730 | 15740 | 15730 | 200 |
| 589 | 20230706 | 095200 | 311291830 | 15690 | 15740 | 15740 | 15690 | 111 |
| 590 | 20230706 | 095100 | 309550190 | 15720 | 15760 | 15760 | 15720 | 277 |
| 591 | 20230706 | 095000 | 305194840 | 15760 | 15760 | 15760 | 15760 | 1 |
| 592 | 20230706 | 094900 | 305179080 | 15700 | 15700 | 15700 | 15700 | 7 |
| 593 | 20230706 | 094800 | 305069180 | 15670 | 15670 | 15670 | 15670 | 0 |
| 594 | 20230706 | 094700 | 305069180 | 15670 | 15670 | 15670 | 15670 | 7 |
| 595 | 20230706 | 094600 | 304959490 | 15660 | 15660 | 15660 | 15660 | 0 |
| 596 | 20230706 | 094500 | 304959490 | 15660 | 15660 | 15680 | 15660 | 181 |
| 597 | 20230706 | 094400 | 302123470 | 15660 | 15650 | 15660 | 15650 | 34 |
| 598 | 20230706 | 094300 | 301591300 | 15650 | 15700 | 15700 | 15650 | 34 |
| 599 | 20230706 | 094200 | 301059150 | 15640 | 15640 | 15640 | 15640 | 137 |
| 600 | 20230706 | 094100 | 298916470 | 15650 | 15670 | 15670 | 15650 | 51 |
| 601 | 20230706 | 094000 | 298117720 | 15670 | 15670 | 15670 | 15650 | 243 |
| 602 | 20230706 | 093900 | 294313090 | 15670 | 15730 | 15730 | 15670 | 182 |
| 603 | 20230706 | 093800 | 291451370 | 15730 | 15660 | 15730 | 15660 | 40 |
| 604 | 20230706 | 093700 | 290823570 | 15650 | 15680 | 15680 | 15650 | 290 |
| 605 | 20230706 | 093600 | 286280000 | 15670 | 15690 | 15690 | 15670 | 89 |
| 606 | 20230706 | 093500 | 284885240 | 15690 | 15750 | 15750 | 15690 | 714 |
| 607 | 20230706 | 093400 | 273661050 | 15760 | 15810 | 15810 | 15760 | 881 |
| 608 | 20230706 | 093300 | 259761790 | 15810 | 15810 | 15810 | 15810 | 38 |
| 609 | 20230706 | 093200 | 259161010 | 15850 | 15850 | 15850 | 15810 | 123 |
| 610 | 20230706 | 093100 | 257216010 | 15850 | 15810 | 15850 | 15810 | 184 |
| 611 | 20230706 | 093000 | 254300930 | 15810 | 15850 | 15850 | 15810 | 37 |
| 612 | 20230706 | 092900 | 253715500 | 15850 | 15860 | 15860 | 15820 | 1089 |
| 613 | 20230706 | 092800 | 236462330 | 15860 | 15860 | 15860 | 15860 | 3 |
| 614 | 20230706 | 092700 | 236414750 | 15860 | 15860 | 15860 | 15860 | 100 |
| 615 | 20230706 | 092600 | 234828750 | 15850 | 15900 | 15920 | 15850 | 28 |
| 616 | 20230706 | 092500 | 234384180 | 15890 | 15900 | 15910 | 15890 | 329 |
| 617 | 20230706 | 092400 | 229153010 | 15900 | 15900 | 15900 | 15900 | 46 |
| 618 | 20230706 | 092300 | 228421610 | 15900 | 15890 | 15900 | 15890 | 147 |
| 619 | 20230706 | 092200 | 226084750 | 15890 | 15900 | 15920 | 15890 | 79 |
| 620 | 20230706 | 092100 | 224829030 | 15900 | 15880 | 15900 | 15880 | 650 |
| 621 | 20230706 | 092000 | 214503030 | 15880 | 15880 | 15880 | 15840 | 1712 |
| 622 | 20230706 | 091900 | 187340460 | 15880 | 15890 | 15890 | 15860 | 649 |
| 623 | 20230706 | 091800 | 177037610 | 15890 | 15870 | 15900 | 15870 | 607 |
| 624 | 20230706 | 091700 | 167394980 | 15860 | 15850 | 15860 | 15850 | 323 |
| 625 | 20230706 | 091600 | 162274400 | 15890 | 15810 | 15890 | 15810 | 1371 |
| 626 | 20230706 | 091500 | 140543070 | 15800 | 15700 | 15800 | 15700 | 92 |
| 627 | 20230706 | 091400 | 139093320 | 15760 | 15760 | 15760 | 15760 | 0 |
| 628 | 20230706 | 091300 | 139093320 | 15760 | 15760 | 15760 | 15760 | 19 |
| 629 | 20230706 | 091200 | 138793880 | 15670 | 15730 | 15730 | 15660 | 629 |
| 630 | 20230706 | 091100 | 128903240 | 15730 | 15660 | 15730 | 15660 | 278 |
| 631 | 20230706 | 091000 | 124536580 | 15720 | 15630 | 15820 | 15630 | 1578 |
| 632 | 20230706 | 090900 | 99796730 | 15630 | 15550 | 15630 | 15550 | 679 |
| 633 | 20230706 | 090800 | 89238200 | 15550 | 15690 | 15690 | 15550 | 1945 |
| 634 | 20230706 | 090700 | 58826800 | 15720 | 15770 | 15770 | 15720 | 2 |
| 635 | 20230706 | 090600 | 58795310 | 15790 | 15800 | 15800 | 15790 | 312 |
| 636 | 20230706 | 090500 | 53865730 | 15800 | 15800 | 15800 | 15800 | 64 |
| 637 | 20230706 | 090400 | 52854530 | 15800 | 15760 | 15800 | 15760 | 2020 |
| 638 | 20230706 | 090300 | 20998720 | 15760 | 15590 | 15760 | 15590 | 536 |
| 639 | 20230706 | 090200 | 12636580 | 15590 | 15570 | 15610 | 15530 | 433 |
| 640 | 20230706 | 090100 | 5910320 | 15570 | 15620 | 15620 | 15570 | 41 |
| 641 | 20230706 | 090000 | 5270660 | 15690 | 15620 | 15700 | 15620 | 337 |