29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 3 | 20230706 | 184600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 4 | 20230706 | 184500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 5 | 20230706 | 184400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 6 | 20230706 | 184300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 7 | 20230706 | 184200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 8 | 20230706 | 184100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 9 | 20230706 | 184000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 10 | 20230706 | 183900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 11 | 20230706 | 183800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 12 | 20230706 | 183700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 13 | 20230706 | 183600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 14 | 20230706 | 183500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 15 | 20230706 | 183400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 16 | 20230706 | 183300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 17 | 20230706 | 183200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 18 | 20230706 | 183100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 19 | 20230706 | 183000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 20 | 20230706 | 182900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 21 | 20230706 | 182800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 22 | 20230706 | 182700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 23 | 20230706 | 182600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 24 | 20230706 | 182500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 25 | 20230706 | 182400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 26 | 20230706 | 182300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 27 | 20230706 | 182200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 28 | 20230706 | 182100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 29 | 20230706 | 182000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 30 | 20230706 | 181900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 31 | 20230706 | 181800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 32 | 20230706 | 181700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 33 | 20230706 | 181600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 34 | 20230706 | 181500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 35 | 20230706 | 181400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 36 | 20230706 | 181300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 37 | 20230706 | 181200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 38 | 20230706 | 181100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 39 | 20230706 | 181000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 40 | 20230706 | 180900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 41 | 20230706 | 180800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 42 | 20230706 | 180700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 43 | 20230706 | 180600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 44 | 20230706 | 180500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 45 | 20230706 | 180400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 46 | 20230706 | 180300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 47 | 20230706 | 180200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 48 | 20230706 | 180100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 49 | 20230706 | 180000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 50 | 20230706 | 175900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 51 | 20230706 | 175800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 52 | 20230706 | 175700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 53 | 20230706 | 175600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 54 | 20230706 | 175500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 55 | 20230706 | 175400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 56 | 20230706 | 175300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 57 | 20230706 | 175200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 58 | 20230706 | 175100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 59 | 20230706 | 175000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 60 | 20230706 | 174900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 61 | 20230706 | 174800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 62 | 20230706 | 174700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 63 | 20230706 | 174600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 64 | 20230706 | 174500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 65 | 20230706 | 174400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 66 | 20230706 | 174300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 67 | 20230706 | 174200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 68 | 20230706 | 174100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 69 | 20230706 | 174000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 70 | 20230706 | 173900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 71 | 20230706 | 173800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 72 | 20230706 | 173700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 73 | 20230706 | 173600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 74 | 20230706 | 173500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 75 | 20230706 | 173400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 76 | 20230706 | 173300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 77 | 20230706 | 173200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 78 | 20230706 | 173100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 79 | 20230706 | 173000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 80 | 20230706 | 172900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 81 | 20230706 | 172800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 82 | 20230706 | 172700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 83 | 20230706 | 172600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 84 | 20230706 | 172500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 85 | 20230706 | 172400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 86 | 20230706 | 172300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 87 | 20230706 | 172200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 88 | 20230706 | 172100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 89 | 20230706 | 172000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 90 | 20230706 | 171900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 91 | 20230706 | 171800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 92 | 20230706 | 171700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 93 | 20230706 | 171600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 94 | 20230706 | 171500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 95 | 20230706 | 171400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 96 | 20230706 | 171300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 97 | 20230706 | 171200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 98 | 20230706 | 171100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 99 | 20230706 | 171000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 100 | 20230706 | 170900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 101 | 20230706 | 170800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 102 | 20230706 | 170700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 103 | 20230706 | 170600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 104 | 20230706 | 170500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 105 | 20230706 | 170400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 106 | 20230706 | 170300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 107 | 20230706 | 170200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 108 | 20230706 | 170100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 109 | 20230706 | 170000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 110 | 20230706 | 165900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 111 | 20230706 | 165800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 112 | 20230706 | 165700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 113 | 20230706 | 165600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 114 | 20230706 | 165500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 115 | 20230706 | 165400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 116 | 20230706 | 165300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 117 | 20230706 | 165200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 118 | 20230706 | 165100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 119 | 20230706 | 165000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 120 | 20230706 | 164900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 121 | 20230706 | 164800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 122 | 20230706 | 164700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 123 | 20230706 | 164600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 124 | 20230706 | 164500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 125 | 20230706 | 164400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 126 | 20230706 | 164300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 127 | 20230706 | 164200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 128 | 20230706 | 164100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 129 | 20230706 | 164000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 130 | 20230706 | 163900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 131 | 20230706 | 163800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 132 | 20230706 | 163700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 133 | 20230706 | 163600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 134 | 20230706 | 163500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 135 | 20230706 | 163400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 136 | 20230706 | 163300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 137 | 20230706 | 163200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 138 | 20230706 | 163100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 139 | 20230706 | 163000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 140 | 20230706 | 162900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 141 | 20230706 | 162800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 142 | 20230706 | 162700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 143 | 20230706 | 162600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 144 | 20230706 | 162500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 145 | 20230706 | 162400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 146 | 20230706 | 162300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 147 | 20230706 | 162200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 148 | 20230706 | 162100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 149 | 20230706 | 162000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 150 | 20230706 | 161900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 151 | 20230706 | 161800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 152 | 20230706 | 161700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 153 | 20230706 | 161600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 154 | 20230706 | 161500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 155 | 20230706 | 161400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 156 | 20230706 | 161300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 157 | 20230706 | 161200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 158 | 20230706 | 161100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 159 | 20230706 | 161000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 160 | 20230706 | 160900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 161 | 20230706 | 160800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 162 | 20230706 | 160700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 163 | 20230706 | 160600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 164 | 20230706 | 160500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 165 | 20230706 | 160400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 166 | 20230706 | 160300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 167 | 20230706 | 160200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 168 | 20230706 | 160100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 169 | 20230706 | 160000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 170 | 20230706 | 155900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 171 | 20230706 | 155800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 172 | 20230706 | 155700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 173 | 20230706 | 155600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 174 | 20230706 | 155500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 175 | 20230706 | 155400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 176 | 20230706 | 155300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 177 | 20230706 | 155200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 178 | 20230706 | 155100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 179 | 20230706 | 155000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 180 | 20230706 | 154900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 181 | 20230706 | 154800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 182 | 20230706 | 154700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 183 | 20230706 | 154600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 184 | 20230706 | 154500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 185 | 20230706 | 154400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 186 | 20230706 | 154300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 187 | 20230706 | 154200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 188 | 20230706 | 154100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 189 | 20230706 | 154000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 190 | 20230706 | 153900 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 191 | 20230706 | 153800 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 192 | 20230706 | 153700 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 193 | 20230706 | 153600 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 194 | 20230706 | 153500 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 195 | 20230706 | 153400 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 196 | 20230706 | 153300 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 197 | 20230706 | 153200 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 198 | 20230706 | 153100 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 199 | 20230706 | 153000 | 4608789710 | 9660 | 9660 | 9660 | 9660 | 4795 |
| 200 | 20230706 | 152900 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 201 | 20230706 | 152800 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 202 | 20230706 | 152700 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 203 | 20230706 | 152600 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 204 | 20230706 | 152500 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 205 | 20230706 | 152400 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 206 | 20230706 | 152300 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 207 | 20230706 | 152200 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 208 | 20230706 | 152100 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 209 | 20230706 | 152000 | 4562470010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 210 | 20230706 | 151900 | 4562470010 | 9650 | 9650 | 9660 | 9630 | 1008 |
| 211 | 20230706 | 151800 | 4552757590 | 9660 | 9630 | 9660 | 9630 | 416 |
| 212 | 20230706 | 151700 | 4548744190 | 9640 | 9660 | 9660 | 9640 | 1979 |
| 213 | 20230706 | 151600 | 4529666390 | 9660 | 9650 | 9670 | 9640 | 475 |
| 214 | 20230706 | 151500 | 4525085750 | 9640 | 9670 | 9670 | 9640 | 143 |
| 215 | 20230706 | 151400 | 4523707160 | 9650 | 9650 | 9670 | 9650 | 62 |
| 216 | 20230706 | 151300 | 4523108840 | 9680 | 9680 | 9680 | 9680 | 100 |
| 217 | 20230706 | 151200 | 4522140840 | 9680 | 9670 | 9680 | 9630 | 1435 |
| 218 | 20230706 | 151100 | 4508299570 | 9670 | 9630 | 9680 | 9630 | 240 |
| 219 | 20230706 | 151000 | 4505987680 | 9680 | 9670 | 9680 | 9630 | 193 |
| 220 | 20230706 | 150900 | 4504124150 | 9680 | 9640 | 9680 | 9640 | 516 |
| 221 | 20230706 | 150800 | 4499149870 | 9700 | 9640 | 9700 | 9630 | 301 |
| 222 | 20230706 | 150700 | 4496248640 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20230706 | 150600 | 4496248640 | 9700 | 9690 | 9700 | 9690 | 312 |
| 224 | 20230706 | 150500 | 4493225350 | 9690 | 9690 | 9690 | 9640 | 1068 |
| 225 | 20230706 | 150400 | 4482922680 | 9690 | 9690 | 9690 | 9620 | 1920 |
| 226 | 20230706 | 150300 | 4464396560 | 9690 | 9650 | 9690 | 9650 | 1516 |
| 227 | 20230706 | 150200 | 4449761160 | 9690 | 9690 | 9690 | 9690 | 0 |
| 228 | 20230706 | 150100 | 4449761160 | 9690 | 9670 | 9700 | 9660 | 884 |
| 229 | 20230706 | 150000 | 4441219610 | 9700 | 9690 | 9700 | 9680 | 432 |
| 230 | 20230706 | 145900 | 4437035200 | 9710 | 9710 | 9710 | 9700 | 1536 |
| 231 | 20230706 | 145800 | 4422135800 | 9720 | 9720 | 9720 | 9720 | 5 |
| 232 | 20230706 | 145700 | 4422087200 | 9720 | 9720 | 9730 | 9720 | 506 |
| 233 | 20230706 | 145600 | 4417168860 | 9730 | 9730 | 9730 | 9730 | 7 |
| 234 | 20230706 | 145500 | 4417100750 | 9730 | 9720 | 9730 | 9720 | 402 |
| 235 | 20230706 | 145400 | 4413189300 | 9730 | 9730 | 9730 | 9720 | 1201 |
| 236 | 20230706 | 145300 | 4401507570 | 9730 | 9720 | 9730 | 9700 | 344 |
| 237 | 20230706 | 145200 | 4398163980 | 9720 | 9750 | 9760 | 9700 | 2727 |
| 238 | 20230706 | 145100 | 4371679270 | 9750 | 9720 | 9750 | 9720 | 4 |
| 239 | 20230706 | 145000 | 4371640300 | 9760 | 9760 | 9760 | 9710 | 388 |
| 240 | 20230706 | 144900 | 4367855820 | 9760 | 9730 | 9760 | 9710 | 504 |
| 241 | 20230706 | 144800 | 4362960830 | 9760 | 9750 | 9760 | 9750 | 201 |
| 242 | 20230706 | 144700 | 4361001050 | 9750 | 9730 | 9760 | 9720 | 223 |
| 243 | 20230706 | 144600 | 4358832370 | 9740 | 9770 | 9770 | 9740 | 19 |
| 244 | 20230706 | 144500 | 4358647110 | 9770 | 9740 | 9770 | 9740 | 474 |
| 245 | 20230706 | 144400 | 4354020910 | 9760 | 9720 | 9760 | 9710 | 650 |
| 246 | 20230706 | 144300 | 4347703790 | 9720 | 9730 | 9730 | 9720 | 253 |
| 247 | 20230706 | 144200 | 4345243600 | 9730 | 9740 | 9760 | 9730 | 611 |
| 248 | 20230706 | 144100 | 4339298430 | 9760 | 9760 | 9760 | 9740 | 90 |
| 249 | 20230706 | 144000 | 4338420960 | 9760 | 9760 | 9770 | 9750 | 2063 |
| 250 | 20230706 | 143900 | 4318286160 | 9760 | 9750 | 9770 | 9740 | 354 |
| 251 | 20230706 | 143800 | 4314838140 | 9770 | 9690 | 9770 | 9690 | 628 |
| 252 | 20230706 | 143700 | 4308716030 | 9710 | 9700 | 9720 | 9690 | 127 |
| 253 | 20230706 | 143600 | 4307484580 | 9720 | 9710 | 9720 | 9710 | 501 |
| 254 | 20230706 | 143500 | 4302619860 | 9710 | 9710 | 9710 | 9710 | 1 |
| 255 | 20230706 | 143400 | 4302610150 | 9680 | 9710 | 9710 | 9680 | 38 |
| 256 | 20230706 | 143300 | 4302242100 | 9710 | 9700 | 9710 | 9670 | 546 |
| 257 | 20230706 | 143200 | 4296954810 | 9700 | 9710 | 9710 | 9700 | 492 |
| 258 | 20230706 | 143100 | 4292177970 | 9720 | 9720 | 9720 | 9710 | 50 |
| 259 | 20230706 | 143000 | 4291692260 | 9720 | 9710 | 9720 | 9710 | 151 |
| 260 | 20230706 | 142900 | 4290225530 | 9720 | 9730 | 9730 | 9710 | 884 |
| 261 | 20230706 | 142800 | 4281637040 | 9740 | 9760 | 9770 | 9740 | 1513 |
| 262 | 20230706 | 142700 | 4266875520 | 9760 | 9760 | 9760 | 9750 | 373 |
| 263 | 20230706 | 142600 | 4263236040 | 9770 | 9760 | 9770 | 9760 | 204 |
| 264 | 20230706 | 142500 | 4261242970 | 9770 | 9770 | 9770 | 9770 | 30 |
| 265 | 20230706 | 142400 | 4260949870 | 9770 | 9740 | 9770 | 9740 | 29 |
| 266 | 20230706 | 142300 | 4260666630 | 9770 | 9770 | 9770 | 9750 | 200 |
| 267 | 20230706 | 142200 | 4258716550 | 9770 | 9770 | 9770 | 9750 | 917 |
| 268 | 20230706 | 142100 | 4249767820 | 9770 | 9750 | 9770 | 9750 | 1823 |
| 269 | 20230706 | 142000 | 4231974830 | 9760 | 9740 | 9760 | 9740 | 35 |
| 270 | 20230706 | 141900 | 4231633250 | 9760 | 9760 | 9760 | 9740 | 540 |
| 271 | 20230706 | 141800 | 4226366640 | 9770 | 9740 | 9770 | 9740 | 308 |
| 272 | 20230706 | 141700 | 4223362630 | 9770 | 9760 | 9770 | 9760 | 564 |
| 273 | 20230706 | 141600 | 4217857270 | 9760 | 9760 | 9770 | 9750 | 1372 |
| 274 | 20230706 | 141500 | 4204470740 | 9770 | 9760 | 9770 | 9760 | 496 |
| 275 | 20230706 | 141400 | 4199627230 | 9760 | 9750 | 9760 | 9750 | 1756 |
| 276 | 20230706 | 141300 | 4182493420 | 9750 | 9740 | 9750 | 9730 | 187 |
| 277 | 20230706 | 141200 | 4180672080 | 9730 | 9730 | 9740 | 9730 | 766 |
| 278 | 20230706 | 141100 | 4173218890 | 9730 | 9730 | 9730 | 9730 | 70 |
| 279 | 20230706 | 141000 | 4172537790 | 9730 | 9720 | 9730 | 9720 | 453 |
| 280 | 20230706 | 140900 | 4168133810 | 9720 | 9710 | 9720 | 9710 | 272 |
| 281 | 20230706 | 140800 | 4165490890 | 9710 | 9710 | 9720 | 9710 | 1487 |
| 282 | 20230706 | 140700 | 4151052110 | 9720 | 9710 | 9720 | 9700 | 261 |
| 283 | 20230706 | 140600 | 4148519040 | 9720 | 9720 | 9720 | 9710 | 20 |
| 284 | 20230706 | 140500 | 4148324780 | 9720 | 9700 | 9720 | 9700 | 120 |
| 285 | 20230706 | 140400 | 4147160740 | 9720 | 9700 | 9720 | 9700 | 247 |
| 286 | 20230706 | 140300 | 4144764720 | 9720 | 9720 | 9720 | 9720 | 0 |
| 287 | 20230706 | 140200 | 4144764720 | 9720 | 9720 | 9720 | 9710 | 488 |
| 288 | 20230706 | 140100 | 4140024900 | 9720 | 9720 | 9720 | 9720 | 39 |
| 289 | 20230706 | 140000 | 4139645820 | 9720 | 9720 | 9720 | 9720 | 11 |
| 290 | 20230706 | 135900 | 4139538900 | 9730 | 9720 | 9730 | 9700 | 2387 |
| 291 | 20230706 | 135800 | 4116344550 | 9720 | 9690 | 9720 | 9690 | 1939 |
| 292 | 20230706 | 135700 | 4097537830 | 9690 | 9680 | 9690 | 9680 | 379 |
| 293 | 20230706 | 135600 | 4093866570 | 9670 | 9680 | 9680 | 9670 | 576 |
| 294 | 20230706 | 135500 | 4088292880 | 9670 | 9670 | 9670 | 9670 | 553 |
| 295 | 20230706 | 135400 | 4082945370 | 9670 | 9660 | 9670 | 9650 | 81 |
| 296 | 20230706 | 135300 | 4082162910 | 9660 | 9640 | 9660 | 9640 | 912 |
| 297 | 20230706 | 135200 | 4073353420 | 9660 | 9660 | 9660 | 9640 | 99 |
| 298 | 20230706 | 135100 | 4072398020 | 9660 | 9650 | 9660 | 9640 | 211 |
| 299 | 20230706 | 135000 | 4070362010 | 9650 | 9650 | 9650 | 9650 | 489 |
| 300 | 20230706 | 134900 | 4065643160 | 9660 | 9650 | 9660 | 9650 | 9 |
| 301 | 20230706 | 134800 | 4065556300 | 9660 | 9660 | 9660 | 9660 | 10 |
| 302 | 20230706 | 134700 | 4065459700 | 9670 | 9640 | 9670 | 9630 | 346 |
| 303 | 20230706 | 134600 | 4062125260 | 9640 | 9650 | 9670 | 9640 | 3440 |
| 304 | 20230706 | 134500 | 4028929250 | 9650 | 9640 | 9650 | 9640 | 848 |
| 305 | 20230706 | 134400 | 4020748570 | 9650 | 9670 | 9690 | 9650 | 1540 |
| 306 | 20230706 | 134300 | 4005875880 | 9690 | 9680 | 9690 | 9680 | 109 |
| 307 | 20230706 | 134200 | 4004820740 | 9680 | 9680 | 9680 | 9670 | 6 |
| 308 | 20230706 | 134100 | 4004762670 | 9690 | 9690 | 9690 | 9680 | 317 |
| 309 | 20230706 | 134000 | 4001693940 | 9680 | 9700 | 9700 | 9680 | 57 |
| 310 | 20230706 | 133900 | 4001142130 | 9700 | 9660 | 9700 | 9660 | 2 |
| 311 | 20230706 | 133800 | 4001122770 | 9700 | 9690 | 9700 | 9650 | 1184 |
| 312 | 20230706 | 133700 | 3989671290 | 9700 | 9700 | 9700 | 9680 | 164 |
| 313 | 20230706 | 133600 | 3988081310 | 9700 | 9700 | 9700 | 9700 | 0 |
| 314 | 20230706 | 133500 | 3988081310 | 9700 | 9670 | 9700 | 9670 | 101 |
| 315 | 20230706 | 133400 | 3987104610 | 9710 | 9710 | 9710 | 9710 | 0 |
| 316 | 20230706 | 133300 | 3987104610 | 9710 | 9670 | 9710 | 9670 | 146 |
| 317 | 20230706 | 133200 | 3985692750 | 9720 | 9720 | 9720 | 9670 | 393 |
| 318 | 20230706 | 133100 | 3981892150 | 9720 | 9700 | 9720 | 9680 | 291 |
| 319 | 20230706 | 133000 | 3979071840 | 9720 | 9710 | 9720 | 9700 | 102 |
| 320 | 20230706 | 132900 | 3978081420 | 9710 | 9710 | 9710 | 9690 | 1321 |
| 321 | 20230706 | 132800 | 3965257510 | 9720 | 9700 | 9720 | 9700 | 9 |
| 322 | 20230706 | 132700 | 3965170120 | 9730 | 9710 | 9730 | 9710 | 709 |
| 323 | 20230706 | 132600 | 3958281300 | 9710 | 9700 | 9710 | 9690 | 218 |
| 324 | 20230706 | 132500 | 3956165800 | 9710 | 9690 | 9710 | 9690 | 14 |
| 325 | 20230706 | 132400 | 3956030100 | 9710 | 9710 | 9710 | 9700 | 1558 |
| 326 | 20230706 | 132300 | 3940915120 | 9710 | 9680 | 9710 | 9680 | 478 |
| 327 | 20230706 | 132200 | 3936280370 | 9690 | 9680 | 9690 | 9680 | 551 |
| 328 | 20230706 | 132100 | 3930946650 | 9710 | 9710 | 9710 | 9680 | 61 |
| 329 | 20230706 | 132000 | 3930355960 | 9730 | 9730 | 9730 | 9680 | 146 |
| 330 | 20230706 | 131900 | 3928936880 | 9730 | 9730 | 9730 | 9680 | 103 |
| 331 | 20230706 | 131800 | 3927939540 | 9730 | 9700 | 9730 | 9670 | 562 |
| 332 | 20230706 | 131700 | 3922494070 | 9770 | 9700 | 9780 | 9660 | 5596 |
| 333 | 20230706 | 131600 | 3868064460 | 9700 | 9690 | 9710 | 9670 | 943 |
| 334 | 20230706 | 131500 | 3858931960 | 9690 | 9680 | 9690 | 9670 | 624 |
| 335 | 20230706 | 131400 | 3852893150 | 9680 | 9660 | 9690 | 9650 | 40 |
| 336 | 20230706 | 131300 | 3852506690 | 9690 | 9700 | 9700 | 9650 | 1364 |
| 337 | 20230706 | 131200 | 3839331710 | 9700 | 9690 | 9700 | 9660 | 5308 |
| 338 | 20230706 | 131100 | 3787916830 | 9700 | 9710 | 9720 | 9700 | 3735 |
| 339 | 20230706 | 131000 | 3751668030 | 9720 | 9740 | 9750 | 9710 | 7044 |
| 340 | 20230706 | 130900 | 3683186450 | 9740 | 9760 | 9760 | 9720 | 3309 |
| 341 | 20230706 | 130800 | 3650963650 | 9750 | 9760 | 9770 | 9750 | 928 |
| 342 | 20230706 | 130700 | 3641908860 | 9770 | 9770 | 9770 | 9760 | 1208 |
| 343 | 20230706 | 130600 | 3630117980 | 9760 | 9770 | 9780 | 9760 | 274 |
| 344 | 20230706 | 130500 | 3627442010 | 9790 | 9790 | 9790 | 9770 | 1630 |
| 345 | 20230706 | 130400 | 3611494420 | 9800 | 9800 | 9800 | 9780 | 586 |
| 346 | 20230706 | 130300 | 3605760180 | 9800 | 9780 | 9800 | 9780 | 1030 |
| 347 | 20230706 | 130200 | 3595676080 | 9790 | 9780 | 9790 | 9770 | 1345 |
| 348 | 20230706 | 130100 | 3582525920 | 9780 | 9760 | 9780 | 9760 | 140 |
| 349 | 20230706 | 130000 | 3581158410 | 9770 | 9770 | 9780 | 9760 | 1295 |
| 350 | 20230706 | 125900 | 3568509560 | 9760 | 9750 | 9770 | 9750 | 1772 |
| 351 | 20230706 | 125800 | 3551215360 | 9770 | 9770 | 9770 | 9750 | 866 |
| 352 | 20230706 | 125700 | 3542765780 | 9750 | 9760 | 9770 | 9750 | 516 |
| 353 | 20230706 | 125600 | 3537732810 | 9780 | 9770 | 9780 | 9750 | 2272 |
| 354 | 20230706 | 125500 | 3515556830 | 9780 | 9780 | 9790 | 9770 | 730 |
| 355 | 20230706 | 125400 | 3508418820 | 9800 | 9800 | 9800 | 9800 | 200 |
| 356 | 20230706 | 125300 | 3506458820 | 9800 | 9780 | 9800 | 9770 | 337 |
| 357 | 20230706 | 125200 | 3503165850 | 9800 | 9790 | 9810 | 9780 | 774 |
| 358 | 20230706 | 125100 | 3495595030 | 9810 | 9780 | 9810 | 9780 | 583 |
| 359 | 20230706 | 125000 | 3489888200 | 9790 | 9810 | 9810 | 9790 | 815 |
| 360 | 20230706 | 124900 | 3481903350 | 9810 | 9810 | 9810 | 9810 | 59 |
| 361 | 20230706 | 124800 | 3481324560 | 9810 | 9800 | 9810 | 9800 | 439 |
| 362 | 20230706 | 124700 | 3477019380 | 9820 | 9820 | 9820 | 9800 | 760 |
| 363 | 20230706 | 124600 | 3469565370 | 9820 | 9830 | 9830 | 9820 | 203 |
| 364 | 20230706 | 124500 | 3467569900 | 9830 | 9800 | 9830 | 9800 | 1089 |
| 365 | 20230706 | 124400 | 3456896840 | 9800 | 9790 | 9800 | 9790 | 121 |
| 366 | 20230706 | 124300 | 3455712190 | 9800 | 9780 | 9800 | 9780 | 320 |
| 367 | 20230706 | 124200 | 3452577310 | 9790 | 9790 | 9790 | 9770 | 655 |
| 368 | 20230706 | 124100 | 3446172340 | 9790 | 9790 | 9790 | 9780 | 669 |
| 369 | 20230706 | 124000 | 3439622840 | 9790 | 9790 | 9790 | 9770 | 337 |
| 370 | 20230706 | 123900 | 3436327210 | 9770 | 9790 | 9790 | 9770 | 140 |
| 371 | 20230706 | 123800 | 3434959210 | 9790 | 9780 | 9790 | 9770 | 365 |
| 372 | 20230706 | 123700 | 3431392190 | 9800 | 9800 | 9800 | 9800 | 0 |
| 373 | 20230706 | 123600 | 3431392190 | 9800 | 9800 | 9800 | 9780 | 48 |
| 374 | 20230706 | 123500 | 3430922090 | 9800 | 9780 | 9800 | 9780 | 119 |
| 375 | 20230706 | 123400 | 3429758150 | 9800 | 9800 | 9800 | 9790 | 535 |
| 376 | 20230706 | 123300 | 3424520470 | 9800 | 9790 | 9800 | 9790 | 22 |
| 377 | 20230706 | 123200 | 3424304980 | 9810 | 9810 | 9810 | 9800 | 1465 |
| 378 | 20230706 | 123100 | 3409937920 | 9800 | 9780 | 9810 | 9760 | 2332 |
| 379 | 20230706 | 123000 | 3387164600 | 9790 | 9790 | 9790 | 9780 | 905 |
| 380 | 20230706 | 122900 | 3378310150 | 9790 | 9770 | 9790 | 9760 | 1221 |
| 381 | 20230706 | 122800 | 3366380480 | 9780 | 9790 | 9800 | 9780 | 1417 |
| 382 | 20230706 | 122700 | 3352520660 | 9800 | 9790 | 9800 | 9790 | 1918 |
| 383 | 20230706 | 122600 | 3333727540 | 9800 | 9830 | 9850 | 9800 | 1911 |
| 384 | 20230706 | 122500 | 3314985650 | 9820 | 9840 | 9850 | 9820 | 1095 |
| 385 | 20230706 | 122400 | 3304224350 | 9840 | 9850 | 9860 | 9820 | 1963 |
| 386 | 20230706 | 122300 | 3284911200 | 9850 | 9870 | 9890 | 9840 | 3321 |
| 387 | 20230706 | 122200 | 3252134520 | 9870 | 9880 | 9890 | 9860 | 1043 |
| 388 | 20230706 | 122100 | 3241830110 | 9880 | 9880 | 9880 | 9860 | 1786 |
| 389 | 20230706 | 122000 | 3224202970 | 9880 | 9850 | 9880 | 9850 | 2050 |
| 390 | 20230706 | 121900 | 3203988770 | 9850 | 9850 | 9850 | 9840 | 996 |
| 391 | 20230706 | 121800 | 3194180370 | 9850 | 9840 | 9850 | 9840 | 946 |
| 392 | 20230706 | 121700 | 3184867050 | 9840 | 9840 | 9850 | 9820 | 3028 |
| 393 | 20230706 | 121600 | 3155077300 | 9850 | 9830 | 9850 | 9810 | 2874 |
| 394 | 20230706 | 121500 | 3126840160 | 9850 | 9840 | 9850 | 9830 | 1556 |
| 395 | 20230706 | 121400 | 3111537630 | 9860 | 9830 | 9860 | 9830 | 625 |
| 396 | 20230706 | 121300 | 3105388510 | 9840 | 9870 | 9870 | 9830 | 1462 |
| 397 | 20230706 | 121200 | 3091001100 | 9870 | 9850 | 9880 | 9840 | 2398 |
| 398 | 20230706 | 121100 | 3067346080 | 9850 | 9830 | 9870 | 9830 | 1168 |
| 399 | 20230706 | 121000 | 3055833220 | 9830 | 9870 | 9870 | 9830 | 3101 |
| 400 | 20230706 | 120900 | 3025292230 | 9870 | 9880 | 9880 | 9850 | 2410 |
| 401 | 20230706 | 120800 | 3001548500 | 9880 | 9860 | 9900 | 9840 | 17826 |
| 402 | 20230706 | 120700 | 2825403260 | 9860 | 9870 | 9870 | 9820 | 7606 |
| 403 | 20230706 | 120600 | 2750524070 | 9870 | 9790 | 9870 | 9790 | 20839 |
| 404 | 20230706 | 120500 | 2545908000 | 9800 | 9780 | 9800 | 9770 | 12344 |
| 405 | 20230706 | 120400 | 2425111170 | 9780 | 9780 | 9780 | 9770 | 539 |
| 406 | 20230706 | 120300 | 2419843100 | 9780 | 9780 | 9780 | 9770 | 1007 |
| 407 | 20230706 | 120200 | 2410004640 | 9780 | 9780 | 9780 | 9770 | 903 |
| 408 | 20230706 | 120100 | 2401180310 | 9780 | 9780 | 9780 | 9780 | 228 |
| 409 | 20230706 | 120000 | 2398950470 | 9780 | 9780 | 9780 | 9780 | 0 |
| 410 | 20230706 | 115900 | 2398950470 | 9780 | 9780 | 9780 | 9770 | 73 |
| 411 | 20230706 | 115800 | 2398236570 | 9770 | 9780 | 9780 | 9770 | 2178 |
| 412 | 20230706 | 115700 | 2376946030 | 9780 | 9770 | 9780 | 9770 | 382 |
| 413 | 20230706 | 115600 | 2373213880 | 9770 | 9770 | 9770 | 9760 | 214 |
| 414 | 20230706 | 115500 | 2371123400 | 9770 | 9770 | 9770 | 9770 | 105 |
| 415 | 20230706 | 115400 | 2370097550 | 9770 | 9780 | 9780 | 9770 | 383 |
| 416 | 20230706 | 115300 | 2366351830 | 9780 | 9770 | 9780 | 9770 | 312 |
| 417 | 20230706 | 115200 | 2363303560 | 9770 | 9780 | 9780 | 9770 | 505 |
| 418 | 20230706 | 115100 | 2358369650 | 9780 | 9770 | 9780 | 9770 | 601 |
| 419 | 20230706 | 115000 | 2352497820 | 9770 | 9770 | 9770 | 9760 | 1176 |
| 420 | 20230706 | 114900 | 2341012700 | 9770 | 9770 | 9770 | 9760 | 54 |
| 421 | 20230706 | 114800 | 2340485520 | 9770 | 9770 | 9770 | 9760 | 350 |
| 422 | 20230706 | 114700 | 2337068720 | 9770 | 9760 | 9770 | 9760 | 409 |
| 423 | 20230706 | 114600 | 2333073440 | 9760 | 9760 | 9760 | 9750 | 1022 |
| 424 | 20230706 | 114500 | 2323098730 | 9760 | 9760 | 9760 | 9750 | 2814 |
| 425 | 20230706 | 114400 | 2295639230 | 9760 | 9750 | 9760 | 9750 | 415 |
| 426 | 20230706 | 114300 | 2291591520 | 9760 | 9750 | 9760 | 9750 | 737 |
| 427 | 20230706 | 114200 | 2284402690 | 9760 | 9750 | 9760 | 9750 | 497 |
| 428 | 20230706 | 114100 | 2279556010 | 9760 | 9760 | 9760 | 9760 | 1092 |
| 429 | 20230706 | 114000 | 2268898090 | 9760 | 9750 | 9760 | 9750 | 156 |
| 430 | 20230706 | 113900 | 2267376880 | 9760 | 9750 | 9760 | 9750 | 1341 |
| 431 | 20230706 | 113800 | 2254292320 | 9760 | 9750 | 9760 | 9750 | 888 |
| 432 | 20230706 | 113700 | 2245631260 | 9760 | 9760 | 9760 | 9750 | 765 |
| 433 | 20230706 | 113600 | 2238167870 | 9760 | 9750 | 9760 | 9750 | 815 |
| 434 | 20230706 | 113500 | 2230221550 | 9760 | 9760 | 9760 | 9750 | 36 |
| 435 | 20230706 | 113400 | 2229870500 | 9750 | 9750 | 9760 | 9750 | 418 |
| 436 | 20230706 | 113300 | 2225794940 | 9760 | 9760 | 9760 | 9750 | 137 |
| 437 | 20230706 | 113200 | 2224459050 | 9760 | 9760 | 9760 | 9760 | 962 |
| 438 | 20230706 | 113100 | 2215069930 | 9760 | 9760 | 9760 | 9750 | 123 |
| 439 | 20230706 | 113000 | 2213870450 | 9760 | 9750 | 9760 | 9750 | 3022 |
| 440 | 20230706 | 112900 | 2184405690 | 9750 | 9740 | 9750 | 9740 | 2797 |
| 441 | 20230706 | 112800 | 2157142320 | 9740 | 9740 | 9740 | 9730 | 236 |
| 442 | 20230706 | 112700 | 2154845220 | 9740 | 9730 | 9740 | 9730 | 141 |
| 443 | 20230706 | 112600 | 2153473020 | 9740 | 9740 | 9740 | 9730 | 1491 |
| 444 | 20230706 | 112500 | 2138960800 | 9740 | 9750 | 9750 | 9730 | 48 |
| 445 | 20230706 | 112400 | 2138493370 | 9740 | 9740 | 9750 | 9740 | 1295 |
| 446 | 20230706 | 112300 | 2125876230 | 9750 | 9740 | 9750 | 9740 | 233 |
| 447 | 20230706 | 112200 | 2123605500 | 9740 | 9760 | 9760 | 9740 | 1027 |
| 448 | 20230706 | 112100 | 2113594330 | 9760 | 9760 | 9760 | 9750 | 320 |
| 449 | 20230706 | 112000 | 2110472600 | 9760 | 9750 | 9760 | 9750 | 273 |
| 450 | 20230706 | 111900 | 2107810760 | 9760 | 9760 | 9760 | 9750 | 2537 |
| 451 | 20230706 | 111800 | 2083074920 | 9760 | 9750 | 9760 | 9750 | 129 |
| 452 | 20230706 | 111700 | 2081816530 | 9760 | 9760 | 9760 | 9750 | 394 |
| 453 | 20230706 | 111600 | 2077971310 | 9760 | 9750 | 9760 | 9750 | 3624 |
| 454 | 20230706 | 111500 | 2042637190 | 9760 | 9760 | 9760 | 9750 | 1265 |
| 455 | 20230706 | 111400 | 2030290830 | 9760 | 9760 | 9760 | 9750 | 1011 |
| 456 | 20230706 | 111300 | 2020427930 | 9760 | 9760 | 9760 | 9750 | 703 |
| 457 | 20230706 | 111200 | 2013572650 | 9760 | 9710 | 9760 | 9710 | 14537 |
| 458 | 20230706 | 111100 | 1871912770 | 9720 | 9710 | 9720 | 9710 | 836 |
| 459 | 20230706 | 111000 | 1863787280 | 9720 | 9740 | 9740 | 9720 | 816 |
| 460 | 20230706 | 110900 | 1855851410 | 9740 | 9740 | 9740 | 9730 | 477 |
| 461 | 20230706 | 110800 | 1851209180 | 9740 | 9740 | 9740 | 9740 | 908 |
| 462 | 20230706 | 110700 | 1842365260 | 9740 | 9730 | 9740 | 9720 | 3184 |
| 463 | 20230706 | 110600 | 1811372240 | 9730 | 9720 | 9730 | 9720 | 758 |
| 464 | 20230706 | 110500 | 1803996960 | 9730 | 9710 | 9730 | 9710 | 2030 |
| 465 | 20230706 | 110400 | 1784262950 | 9710 | 9710 | 9710 | 9700 | 1456 |
| 466 | 20230706 | 110300 | 1770139360 | 9710 | 9700 | 9710 | 9700 | 610 |
| 467 | 20230706 | 110200 | 1764221340 | 9700 | 9700 | 9710 | 9690 | 1032 |
| 468 | 20230706 | 110100 | 1754212660 | 9710 | 9710 | 9710 | 9700 | 313 |
| 469 | 20230706 | 110000 | 1751175450 | 9710 | 9710 | 9710 | 9700 | 249 |
| 470 | 20230706 | 105900 | 1748758860 | 9710 | 9700 | 9710 | 9700 | 979 |
| 471 | 20230706 | 105800 | 1739261280 | 9690 | 9690 | 9700 | 9690 | 479 |
| 472 | 20230706 | 105700 | 1734619760 | 9670 | 9680 | 9680 | 9670 | 485 |
| 473 | 20230706 | 105600 | 1729929300 | 9680 | 9660 | 9680 | 9650 | 724 |
| 474 | 20230706 | 105500 | 1722935370 | 9660 | 9660 | 9690 | 9660 | 83 |
| 475 | 20230706 | 105400 | 1722133530 | 9690 | 9660 | 9690 | 9660 | 6 |
| 476 | 20230706 | 105300 | 1722075540 | 9690 | 9650 | 9690 | 9650 | 2520 |
| 477 | 20230706 | 105200 | 1697689610 | 9650 | 9650 | 9650 | 9650 | 189 |
| 478 | 20230706 | 105100 | 1695865760 | 9650 | 9660 | 9660 | 9640 | 464 |
| 479 | 20230706 | 105000 | 1691390790 | 9660 | 9630 | 9660 | 9630 | 211 |
| 480 | 20230706 | 104900 | 1689357210 | 9660 | 9660 | 9660 | 9660 | 55 |
| 481 | 20230706 | 104800 | 1688825910 | 9660 | 9660 | 9660 | 9630 | 502 |
| 482 | 20230706 | 104700 | 1683991090 | 9650 | 9640 | 9650 | 9640 | 374 |
| 483 | 20230706 | 104600 | 1680383720 | 9650 | 9650 | 9650 | 9650 | 51 |
| 484 | 20230706 | 104500 | 1679891570 | 9650 | 9630 | 9660 | 9630 | 1000 |
| 485 | 20230706 | 104400 | 1670249780 | 9650 | 9660 | 9660 | 9640 | 2053 |
| 486 | 20230706 | 104300 | 1650437310 | 9670 | 9690 | 9690 | 9670 | 420 |
| 487 | 20230706 | 104200 | 1646372510 | 9690 | 9690 | 9690 | 9660 | 617 |
| 488 | 20230706 | 104100 | 1640404280 | 9690 | 9690 | 9690 | 9660 | 1181 |
| 489 | 20230706 | 104000 | 1628972390 | 9690 | 9690 | 9690 | 9670 | 1032 |
| 490 | 20230706 | 103900 | 1618992830 | 9670 | 9660 | 9700 | 9660 | 293 |
| 491 | 20230706 | 103800 | 1616160320 | 9660 | 9670 | 9710 | 9660 | 2070 |
| 492 | 20230706 | 103700 | 1596154900 | 9680 | 9710 | 9710 | 9670 | 1008 |
| 493 | 20230706 | 103600 | 1586393240 | 9730 | 9710 | 9730 | 9710 | 548 |
| 494 | 20230706 | 103500 | 1581067360 | 9710 | 9700 | 9730 | 9690 | 1228 |
| 495 | 20230706 | 103400 | 1569159620 | 9730 | 9710 | 9730 | 9710 | 4788 |
| 496 | 20230706 | 103300 | 1522581390 | 9720 | 9710 | 9720 | 9700 | 1093 |
| 497 | 20230706 | 103200 | 1511977560 | 9710 | 9690 | 9710 | 9680 | 985 |
| 498 | 20230706 | 103100 | 1502421360 | 9690 | 9670 | 9690 | 9670 | 128 |
| 499 | 20230706 | 103000 | 1501181090 | 9690 | 9670 | 9690 | 9670 | 467 |
| 500 | 20230706 | 102900 | 1496661860 | 9690 | 9690 | 9690 | 9670 | 884 |
| 501 | 20230706 | 102800 | 1488113450 | 9690 | 9690 | 9690 | 9670 | 814 |
| 502 | 20230706 | 102700 | 1480226430 | 9690 | 9670 | 9690 | 9670 | 116 |
| 503 | 20230706 | 102600 | 1479104690 | 9690 | 9700 | 9700 | 9670 | 618 |
| 504 | 20230706 | 102500 | 1473123770 | 9700 | 9690 | 9700 | 9680 | 623 |
| 505 | 20230706 | 102400 | 1467083710 | 9690 | 9680 | 9690 | 9670 | 359 |
| 506 | 20230706 | 102300 | 1463610830 | 9690 | 9680 | 9690 | 9680 | 653 |
| 507 | 20230706 | 102200 | 1457289280 | 9690 | 9700 | 9700 | 9670 | 162 |
| 508 | 20230706 | 102100 | 1455720170 | 9680 | 9710 | 9710 | 9680 | 1792 |
| 509 | 20230706 | 102000 | 1438365170 | 9690 | 9690 | 9720 | 9690 | 1788 |
| 510 | 20230706 | 101900 | 1421035440 | 9720 | 9710 | 9720 | 9690 | 1124 |
| 511 | 20230706 | 101800 | 1410138440 | 9710 | 9710 | 9720 | 9700 | 2953 |
| 512 | 20230706 | 101700 | 1381478180 | 9720 | 9750 | 9750 | 9710 | 3574 |
| 513 | 20230706 | 101600 | 1346717840 | 9750 | 9740 | 9750 | 9730 | 3368 |
| 514 | 20230706 | 101500 | 1313915450 | 9740 | 9710 | 9740 | 9710 | 7672 |
| 515 | 20230706 | 101400 | 1239274620 | 9700 | 9690 | 9720 | 9690 | 4981 |
| 516 | 20230706 | 101300 | 1190943270 | 9690 | 9690 | 9700 | 9690 | 1539 |
| 517 | 20230706 | 101200 | 1176029560 | 9690 | 9700 | 9700 | 9680 | 1295 |
| 518 | 20230706 | 101100 | 1163485530 | 9680 | 9680 | 9700 | 9670 | 1914 |
| 519 | 20230706 | 101000 | 1144944330 | 9680 | 9680 | 9700 | 9680 | 4124 |
| 520 | 20230706 | 100900 | 1104988040 | 9670 | 9670 | 9680 | 9670 | 2074 |
| 521 | 20230706 | 100800 | 1084920890 | 9670 | 9670 | 9680 | 9670 | 2121 |
| 522 | 20230706 | 100700 | 1064404790 | 9670 | 9640 | 9670 | 9640 | 5286 |
| 523 | 20230706 | 100600 | 1013367830 | 9640 | 9620 | 9650 | 9620 | 406 |
| 524 | 20230706 | 100500 | 1009453210 | 9640 | 9630 | 9650 | 9630 | 1280 |
| 525 | 20230706 | 100400 | 997112650 | 9640 | 9600 | 9640 | 9600 | 835 |
| 526 | 20230706 | 100300 | 989074890 | 9600 | 9580 | 9600 | 9580 | 59 |
| 527 | 20230706 | 100200 | 988509550 | 9580 | 9580 | 9580 | 9580 | 4 |
| 528 | 20230706 | 100100 | 988471230 | 9580 | 9580 | 9580 | 9580 | 6 |
| 529 | 20230706 | 100000 | 988413750 | 9580 | 9580 | 9580 | 9580 | 201 |
| 530 | 20230706 | 095900 | 986488170 | 9580 | 9600 | 9600 | 9580 | 579 |
| 531 | 20230706 | 095800 | 980939440 | 9600 | 9590 | 9600 | 9590 | 103 |
| 532 | 20230706 | 095700 | 979951640 | 9590 | 9590 | 9590 | 9590 | 0 |
| 533 | 20230706 | 095600 | 979951640 | 9590 | 9600 | 9600 | 9590 | 212 |
| 534 | 20230706 | 095500 | 977916550 | 9600 | 9610 | 9610 | 9600 | 409 |
| 535 | 20230706 | 095400 | 973988650 | 9610 | 9610 | 9610 | 9610 | 388 |
| 536 | 20230706 | 095300 | 970259970 | 9600 | 9610 | 9610 | 9600 | 547 |
| 537 | 20230706 | 095200 | 965008660 | 9610 | 9610 | 9610 | 9610 | 71 |
| 538 | 20230706 | 095100 | 964326350 | 9600 | 9590 | 9600 | 9590 | 101 |
| 539 | 20230706 | 095000 | 963356760 | 9580 | 9550 | 9580 | 9540 | 1688 |
| 540 | 20230706 | 094900 | 947212630 | 9550 | 9550 | 9550 | 9550 | 100 |
| 541 | 20230706 | 094800 | 946257630 | 9540 | 9540 | 9540 | 9540 | 12 |
| 542 | 20230706 | 094700 | 946143150 | 9550 | 9550 | 9550 | 9550 | 100 |
| 543 | 20230706 | 094600 | 945188150 | 9570 | 9590 | 9590 | 9570 | 96 |
| 544 | 20230706 | 094500 | 944268110 | 9530 | 9530 | 9530 | 9530 | 66 |
| 545 | 20230706 | 094400 | 943639130 | 9530 | 9560 | 9560 | 9520 | 3227 |
| 546 | 20230706 | 094300 | 912890100 | 9560 | 9570 | 9570 | 9550 | 1051 |
| 547 | 20230706 | 094200 | 902849890 | 9550 | 9580 | 9580 | 9550 | 1835 |
| 548 | 20230706 | 094100 | 885293030 | 9590 | 9640 | 9650 | 9590 | 3497 |
| 549 | 20230706 | 094000 | 851673560 | 9650 | 9650 | 9660 | 9630 | 2388 |
| 550 | 20230706 | 093900 | 828647030 | 9660 | 9650 | 9660 | 9630 | 1149 |
| 551 | 20230706 | 093800 | 817572550 | 9650 | 9660 | 9670 | 9640 | 861 |
| 552 | 20230706 | 093700 | 809257360 | 9660 | 9620 | 9670 | 9620 | 2534 |
| 553 | 20230706 | 093600 | 784765460 | 9660 | 9620 | 9660 | 9610 | 11562 |
| 554 | 20230706 | 093500 | 673264190 | 9620 | 9620 | 9620 | 9610 | 257 |
| 555 | 20230706 | 093400 | 670791870 | 9610 | 9620 | 9630 | 9610 | 1857 |
| 556 | 20230706 | 093300 | 652926860 | 9620 | 9620 | 9620 | 9620 | 866 |
| 557 | 20230706 | 093200 | 644595940 | 9620 | 9610 | 9620 | 9610 | 870 |
| 558 | 20230706 | 093100 | 636227740 | 9590 | 9600 | 9600 | 9590 | 27 |
| 559 | 20230706 | 093000 | 635968580 | 9600 | 9590 | 9620 | 9590 | 5848 |
| 560 | 20230706 | 092900 | 579770110 | 9570 | 9540 | 9570 | 9540 | 314 |
| 561 | 20230706 | 092800 | 576770690 | 9550 | 9560 | 9560 | 9550 | 1750 |
| 562 | 20230706 | 092700 | 560056990 | 9560 | 9580 | 9580 | 9550 | 1197 |
| 563 | 20230706 | 092600 | 548610090 | 9580 | 9590 | 9590 | 9570 | 1034 |
| 564 | 20230706 | 092500 | 538713500 | 9590 | 9580 | 9590 | 9580 | 176 |
| 565 | 20230706 | 092400 | 537026910 | 9570 | 9580 | 9600 | 9570 | 1366 |
| 566 | 20230706 | 092300 | 523948220 | 9600 | 9600 | 9600 | 9600 | 115 |
| 567 | 20230706 | 092200 | 522844220 | 9600 | 9600 | 9610 | 9600 | 206 |
| 568 | 20230706 | 092100 | 520866610 | 9610 | 9590 | 9610 | 9570 | 751 |
| 569 | 20230706 | 092000 | 513672490 | 9570 | 9590 | 9630 | 9570 | 4729 |
| 570 | 20230706 | 091900 | 468244310 | 9580 | 9570 | 9580 | 9570 | 630 |
| 571 | 20230706 | 091800 | 462214310 | 9570 | 9570 | 9580 | 9570 | 1301 |
| 572 | 20230706 | 091700 | 449762420 | 9570 | 9520 | 9570 | 9520 | 524 |
| 573 | 20230706 | 091600 | 444752390 | 9590 | 9590 | 9590 | 9590 | 0 |
| 574 | 20230706 | 091500 | 444752390 | 9590 | 9510 | 9590 | 9510 | 1279 |
| 575 | 20230706 | 091400 | 432551930 | 9510 | 9560 | 9600 | 9510 | 2244 |
| 576 | 20230706 | 091300 | 411127150 | 9550 | 9620 | 9620 | 9550 | 2122 |
| 577 | 20230706 | 091200 | 390776800 | 9580 | 9620 | 9620 | 9570 | 332 |
| 578 | 20230706 | 091100 | 387594690 | 9620 | 9520 | 9620 | 9520 | 3691 |
| 579 | 20230706 | 091000 | 352214560 | 9450 | 9530 | 9530 | 9450 | 3607 |
| 580 | 20230706 | 090900 | 317982610 | 9530 | 9530 | 9560 | 9530 | 1153 |
| 581 | 20230706 | 090800 | 306980750 | 9550 | 9600 | 9600 | 9510 | 2737 |
| 582 | 20230706 | 090700 | 280854460 | 9570 | 9630 | 9630 | 9570 | 3468 |
| 583 | 20230706 | 090600 | 247552990 | 9630 | 9640 | 9640 | 9600 | 2286 |
| 584 | 20230706 | 090500 | 225551800 | 9640 | 9630 | 9640 | 9630 | 3870 |
| 585 | 20230706 | 090400 | 188268520 | 9630 | 9630 | 9650 | 9600 | 5222 |
| 586 | 20230706 | 090300 | 137998450 | 9640 | 9550 | 9640 | 9550 | 3300 |
| 587 | 20230706 | 090200 | 106307730 | 9550 | 9580 | 9600 | 9520 | 3060 |
| 588 | 20230706 | 090100 | 76995120 | 9570 | 9480 | 9590 | 9480 | 2162 |
| 589 | 20230706 | 090000 | 56351790 | 9490 | 9500 | 9500 | 9470 | 5900 |