32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 3 | 20230705 | 185900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20230705 | 185800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20230705 | 185700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20230705 | 185600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20230705 | 185500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20230705 | 185400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20230705 | 185300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20230705 | 185200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20230705 | 185100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20230705 | 185000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20230705 | 184900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20230705 | 184800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20230705 | 184700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20230705 | 184600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20230705 | 184500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20230705 | 184400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20230705 | 184300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20230705 | 184200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20230705 | 184100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20230705 | 184000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20230705 | 183900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20230705 | 183800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20230705 | 183700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20230705 | 183600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20230705 | 183500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20230705 | 183400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20230705 | 183300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20230705 | 183200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20230705 | 183100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20230705 | 183000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 33 | 20230705 | 182900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20230705 | 182800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20230705 | 182700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20230705 | 182600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20230705 | 182500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20230705 | 182400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20230705 | 182300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20230705 | 182200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20230705 | 182100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20230705 | 182000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20230705 | 181900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20230705 | 181800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20230705 | 181700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20230705 | 181600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20230705 | 181500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20230705 | 181400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20230705 | 181300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20230705 | 181200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20230705 | 181100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20230705 | 181000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20230705 | 180900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20230705 | 180800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20230705 | 180700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20230705 | 180600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20230705 | 180500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20230705 | 180400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20230705 | 180300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20230705 | 180200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20230705 | 180100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20230705 | 180000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 63 | 20230705 | 175900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20230705 | 175800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20230705 | 175700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20230705 | 175600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20230705 | 175500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20230705 | 175400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20230705 | 175300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20230705 | 175200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20230705 | 175100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20230705 | 175000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20230705 | 174900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20230705 | 174800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20230705 | 174700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20230705 | 174600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20230705 | 174500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20230705 | 174400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20230705 | 174300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20230705 | 174200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20230705 | 174100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20230705 | 174000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20230705 | 173900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20230705 | 173800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20230705 | 173700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20230705 | 173600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20230705 | 173500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20230705 | 173400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20230705 | 173300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20230705 | 173200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20230705 | 173100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20230705 | 173000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 93 | 20230705 | 172900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20230705 | 172800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20230705 | 172700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20230705 | 172600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20230705 | 172500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20230705 | 172400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20230705 | 172300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20230705 | 172200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20230705 | 172100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20230705 | 172000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20230705 | 171900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20230705 | 171800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20230705 | 171700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20230705 | 171600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20230705 | 171500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20230705 | 171400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20230705 | 171300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20230705 | 171200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20230705 | 171100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20230705 | 171000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20230705 | 170900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20230705 | 170800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20230705 | 170700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20230705 | 170600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20230705 | 170500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20230705 | 170400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20230705 | 170300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20230705 | 170200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20230705 | 170100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20230705 | 170000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 123 | 20230705 | 165900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20230705 | 165800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20230705 | 165700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20230705 | 165600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20230705 | 165500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20230705 | 165400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20230705 | 165300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20230705 | 165200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20230705 | 165100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20230705 | 165000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20230705 | 164900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20230705 | 164800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20230705 | 164700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20230705 | 164600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20230705 | 164500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20230705 | 164400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20230705 | 164300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20230705 | 164200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20230705 | 164100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20230705 | 164000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20230705 | 163900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20230705 | 163800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20230705 | 163700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20230705 | 163600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20230705 | 163500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20230705 | 163400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20230705 | 163300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20230705 | 163200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20230705 | 163100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20230705 | 163000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 153 | 20230705 | 162900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20230705 | 162800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20230705 | 162700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20230705 | 162600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20230705 | 162500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20230705 | 162400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20230705 | 162300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20230705 | 162200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20230705 | 162100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20230705 | 162000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20230705 | 161900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20230705 | 161800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20230705 | 161700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20230705 | 161600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20230705 | 161500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20230705 | 161400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20230705 | 161300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20230705 | 161200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20230705 | 161100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20230705 | 161000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20230705 | 160900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20230705 | 160800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20230705 | 160700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20230705 | 160600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20230705 | 160500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20230705 | 160400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20230705 | 160300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20230705 | 160200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20230705 | 160100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20230705 | 160000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 4819 |
| 183 | 20230705 | 155900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20230705 | 155800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20230705 | 155700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20230705 | 155600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20230705 | 155500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20230705 | 155400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20230705 | 155300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20230705 | 155200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20230705 | 155100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20230705 | 155000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20230705 | 154900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20230705 | 154800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20230705 | 154700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20230705 | 154600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20230705 | 154500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20230705 | 154400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20230705 | 154300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20230705 | 154200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20230705 | 154100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20230705 | 154000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20230705 | 153900 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20230705 | 153800 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20230705 | 153700 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20230705 | 153600 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20230705 | 153500 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20230705 | 153400 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20230705 | 153300 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20230705 | 153200 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20230705 | 153100 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20230705 | 153000 | 3429605750 | 15850 | 15850 | 15850 | 15850 | 9638 |
| 213 | 20230705 | 152900 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 214 | 20230705 | 152800 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 215 | 20230705 | 152700 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 216 | 20230705 | 152600 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 217 | 20230705 | 152500 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 218 | 20230705 | 152400 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 219 | 20230705 | 152300 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 220 | 20230705 | 152200 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 221 | 20230705 | 152100 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 222 | 20230705 | 152000 | 3353224600 | 15860 | 15860 | 15860 | 15860 | 0 |
| 223 | 20230705 | 151900 | 3353224600 | 15860 | 15870 | 15870 | 15850 | 960 |
| 224 | 20230705 | 151800 | 3337999510 | 15860 | 15870 | 15870 | 15860 | 50 |
| 225 | 20230705 | 151700 | 3337206230 | 15870 | 15870 | 15870 | 15860 | 1077 |
| 226 | 20230705 | 151600 | 3320115240 | 15870 | 15870 | 15880 | 15860 | 1181 |
| 227 | 20230705 | 151500 | 3301365070 | 15870 | 15910 | 15910 | 15870 | 3624 |
| 228 | 20230705 | 151400 | 3243738260 | 15910 | 15910 | 15910 | 15910 | 101 |
| 229 | 20230705 | 151300 | 3242131350 | 15920 | 15920 | 15920 | 15910 | 239 |
| 230 | 20230705 | 151200 | 3238328560 | 15920 | 15920 | 15920 | 15910 | 812 |
| 231 | 20230705 | 151100 | 3225409520 | 15910 | 15920 | 15920 | 15910 | 165 |
| 232 | 20230705 | 151000 | 3222784230 | 15910 | 15910 | 15920 | 15910 | 505 |
| 233 | 20230705 | 150900 | 3214749630 | 15920 | 15920 | 15920 | 15910 | 558 |
| 234 | 20230705 | 150800 | 3205870980 | 15910 | 15920 | 15920 | 15910 | 653 |
| 235 | 20230705 | 150700 | 3195481370 | 15920 | 15920 | 15920 | 15920 | 758 |
| 236 | 20230705 | 150600 | 3183414010 | 15920 | 15920 | 15920 | 15920 | 20 |
| 237 | 20230705 | 150500 | 3183095610 | 15920 | 15920 | 15920 | 15920 | 97 |
| 238 | 20230705 | 150400 | 3181551370 | 15910 | 15910 | 15910 | 15900 | 110 |
| 239 | 20230705 | 150300 | 3179801840 | 15900 | 15900 | 15900 | 15900 | 117 |
| 240 | 20230705 | 150200 | 3177941540 | 15900 | 15900 | 15900 | 15900 | 431 |
| 241 | 20230705 | 150100 | 3171088640 | 15890 | 15900 | 15900 | 15890 | 390 |
| 242 | 20230705 | 150000 | 3164888940 | 15940 | 15940 | 15940 | 15940 | 1 |
| 243 | 20230705 | 145900 | 3164873000 | 15890 | 15900 | 15940 | 15890 | 566 |
| 244 | 20230705 | 145800 | 3155871870 | 15900 | 15900 | 15900 | 15900 | 5 |
| 245 | 20230705 | 145700 | 3155792370 | 15900 | 15900 | 15900 | 15900 | 113 |
| 246 | 20230705 | 145600 | 3153995670 | 15890 | 15890 | 15890 | 15890 | 159 |
| 247 | 20230705 | 145500 | 3151469160 | 15890 | 15870 | 15890 | 15870 | 376 |
| 248 | 20230705 | 145400 | 3145497280 | 15880 | 15880 | 15880 | 15880 | 80 |
| 249 | 20230705 | 145300 | 3144226880 | 15880 | 15880 | 15880 | 15880 | 200 |
| 250 | 20230705 | 145200 | 3141050880 | 15880 | 15890 | 15890 | 15880 | 564 |
| 251 | 20230705 | 145100 | 3132092120 | 15880 | 15880 | 15880 | 15880 | 52 |
| 252 | 20230705 | 145000 | 3131266360 | 15890 | 15890 | 15890 | 15890 | 239 |
| 253 | 20230705 | 144900 | 3127468650 | 15900 | 15890 | 15900 | 15880 | 636 |
| 254 | 20230705 | 144800 | 3117361720 | 15880 | 15880 | 15890 | 15880 | 333 |
| 255 | 20230705 | 144700 | 3112073180 | 15880 | 15890 | 15890 | 15880 | 263 |
| 256 | 20230705 | 144600 | 3107894120 | 15890 | 15850 | 15890 | 15850 | 233 |
| 257 | 20230705 | 144500 | 3104192200 | 15880 | 15880 | 15880 | 15850 | 6719 |
| 258 | 20230705 | 144400 | 2997640710 | 15880 | 15890 | 15890 | 15870 | 204 |
| 259 | 20230705 | 144300 | 2994401090 | 15870 | 15870 | 15890 | 15870 | 731 |
| 260 | 20230705 | 144200 | 2982794160 | 15900 | 15860 | 15900 | 15860 | 810 |
| 261 | 20230705 | 144100 | 2969925010 | 15880 | 15870 | 15880 | 15870 | 1695 |
| 262 | 20230705 | 144000 | 2943019100 | 15880 | 15890 | 15890 | 15880 | 812 |
| 263 | 20230705 | 143900 | 2930124070 | 15900 | 15900 | 15900 | 15900 | 583 |
| 264 | 20230705 | 143800 | 2920854370 | 15900 | 15950 | 15950 | 15900 | 2 |
| 265 | 20230705 | 143700 | 2920822520 | 15900 | 15910 | 15950 | 15890 | 38 |
| 266 | 20230705 | 143600 | 2920217980 | 15890 | 15880 | 15910 | 15880 | 905 |
| 267 | 20230705 | 143500 | 2905832020 | 15880 | 15890 | 15890 | 15880 | 288 |
| 268 | 20230705 | 143400 | 2901255730 | 15890 | 15890 | 15890 | 15890 | 6 |
| 269 | 20230705 | 143300 | 2901160390 | 15890 | 15890 | 15910 | 15890 | 14 |
| 270 | 20230705 | 143200 | 2900937750 | 15890 | 15870 | 15890 | 15870 | 410 |
| 271 | 20230705 | 143100 | 2894423630 | 15880 | 15880 | 15880 | 15870 | 737 |
| 272 | 20230705 | 143000 | 2882722880 | 15870 | 15880 | 15880 | 15870 | 685 |
| 273 | 20230705 | 142900 | 2871845100 | 15880 | 15880 | 15880 | 15880 | 56 |
| 274 | 20230705 | 142800 | 2870955820 | 15880 | 15880 | 15880 | 15880 | 409 |
| 275 | 20230705 | 142700 | 2864460900 | 15870 | 15870 | 15870 | 15870 | 0 |
| 276 | 20230705 | 142600 | 2864460900 | 15870 | 15880 | 15880 | 15870 | 630 |
| 277 | 20230705 | 142500 | 2854459290 | 15880 | 15880 | 15880 | 15880 | 51 |
| 278 | 20230705 | 142400 | 2853649410 | 15880 | 15880 | 15880 | 15880 | 149 |
| 279 | 20230705 | 142300 | 2851283290 | 15870 | 15860 | 15870 | 15860 | 869 |
| 280 | 20230705 | 142200 | 2837498490 | 15860 | 15870 | 15870 | 15860 | 145 |
| 281 | 20230705 | 142100 | 2835198380 | 15870 | 15870 | 15880 | 15870 | 253 |
| 282 | 20230705 | 142000 | 2831182790 | 15880 | 15870 | 15880 | 15870 | 597 |
| 283 | 20230705 | 141900 | 2821708330 | 15880 | 15880 | 15880 | 15880 | 2 |
| 284 | 20230705 | 141800 | 2821676570 | 15880 | 15870 | 15880 | 15870 | 786 |
| 285 | 20230705 | 141700 | 2809197590 | 15870 | 15860 | 15870 | 15860 | 474 |
| 286 | 20230705 | 141600 | 2801679410 | 15870 | 15880 | 15880 | 15870 | 988 |
| 287 | 20230705 | 141500 | 2785998560 | 15880 | 15880 | 15880 | 15880 | 315 |
| 288 | 20230705 | 141400 | 2780996360 | 15880 | 15880 | 15880 | 15880 | 6 |
| 289 | 20230705 | 141300 | 2780901080 | 15890 | 15900 | 15900 | 15890 | 172 |
| 290 | 20230705 | 141200 | 2778167980 | 15890 | 15890 | 15890 | 15880 | 445 |
| 291 | 20230705 | 141100 | 2771099720 | 15890 | 15880 | 15890 | 15880 | 1058 |
| 292 | 20230705 | 141000 | 2754288570 | 15880 | 15880 | 15880 | 15880 | 233 |
| 293 | 20230705 | 140900 | 2750588530 | 15880 | 15880 | 15880 | 15880 | 0 |
| 294 | 20230705 | 140800 | 2750588530 | 15880 | 15890 | 15890 | 15880 | 376 |
| 295 | 20230705 | 140700 | 2744616690 | 15890 | 15880 | 15890 | 15880 | 479 |
| 296 | 20230705 | 140600 | 2737010080 | 15890 | 15900 | 15900 | 15890 | 432 |
| 297 | 20230705 | 140500 | 2730142480 | 15900 | 15900 | 15900 | 15900 | 508 |
| 298 | 20230705 | 140400 | 2722065280 | 15900 | 15910 | 15910 | 15900 | 194 |
| 299 | 20230705 | 140300 | 2718980670 | 15900 | 15900 | 15910 | 15900 | 624 |
| 300 | 20230705 | 140200 | 2709059020 | 15900 | 15900 | 15900 | 15900 | 652 |
| 301 | 20230705 | 140100 | 2698692220 | 15910 | 15910 | 15910 | 15900 | 243 |
| 302 | 20230705 | 140000 | 2694826890 | 15910 | 15940 | 15940 | 15900 | 1151 |
| 303 | 20230705 | 135900 | 2676507070 | 15940 | 15940 | 15940 | 15940 | 13 |
| 304 | 20230705 | 135800 | 2676299850 | 15940 | 15900 | 15950 | 15900 | 189 |
| 305 | 20230705 | 135700 | 2673294660 | 15890 | 15890 | 15890 | 15890 | 317 |
| 306 | 20230705 | 135600 | 2668257530 | 15900 | 15890 | 15900 | 15890 | 233 |
| 307 | 20230705 | 135500 | 2664554820 | 15890 | 15890 | 15890 | 15880 | 308 |
| 308 | 20230705 | 135400 | 2659663700 | 15890 | 15890 | 15890 | 15890 | 34 |
| 309 | 20230705 | 135300 | 2659123440 | 15890 | 15890 | 15890 | 15890 | 252 |
| 310 | 20230705 | 135200 | 2655119160 | 15890 | 15880 | 15890 | 15880 | 747 |
| 311 | 20230705 | 135100 | 2643254910 | 15890 | 15890 | 15890 | 15890 | 80 |
| 312 | 20230705 | 135000 | 2641983710 | 15890 | 15890 | 15890 | 15880 | 397 |
| 313 | 20230705 | 134900 | 2635678180 | 15890 | 15880 | 15890 | 15880 | 423 |
| 314 | 20230705 | 134800 | 2628956980 | 15880 | 15960 | 15960 | 15880 | 470 |
| 315 | 20230705 | 134700 | 2621489400 | 15980 | 15980 | 15980 | 15980 | 110 |
| 316 | 20230705 | 134600 | 2619731600 | 15990 | 15890 | 15990 | 15890 | 675 |
| 317 | 20230705 | 134500 | 2608980750 | 15890 | 15880 | 15890 | 15880 | 295 |
| 318 | 20230705 | 134400 | 2604296100 | 15890 | 15880 | 15890 | 15880 | 442 |
| 319 | 20230705 | 134300 | 2597275540 | 15880 | 15880 | 15880 | 15880 | 3 |
| 320 | 20230705 | 134200 | 2597227900 | 15880 | 15880 | 15880 | 15880 | 680 |
| 321 | 20230705 | 134100 | 2586429500 | 15880 | 15870 | 15880 | 15870 | 936 |
| 322 | 20230705 | 134000 | 2571569060 | 15870 | 15870 | 15870 | 15860 | 582 |
| 323 | 20230705 | 133900 | 2562338520 | 15870 | 15870 | 15870 | 15860 | 353 |
| 324 | 20230705 | 133800 | 2556739210 | 15870 | 15860 | 15870 | 15860 | 115 |
| 325 | 20230705 | 133700 | 2554914930 | 15870 | 15870 | 15870 | 15860 | 470 |
| 326 | 20230705 | 133600 | 2547457520 | 15870 | 15860 | 15870 | 15860 | 110 |
| 327 | 20230705 | 133500 | 2545711920 | 15860 | 15860 | 15860 | 15860 | 98 |
| 328 | 20230705 | 133400 | 2544157640 | 15860 | 15860 | 15860 | 15850 | 348 |
| 329 | 20230705 | 133300 | 2538641310 | 15860 | 15850 | 15860 | 15850 | 357 |
| 330 | 20230705 | 133200 | 2532980620 | 15850 | 15860 | 15860 | 15850 | 330 |
| 331 | 20230705 | 133100 | 2527749880 | 15850 | 15830 | 15850 | 15830 | 988 |
| 332 | 20230705 | 133000 | 2512099690 | 15840 | 15830 | 15840 | 15830 | 445 |
| 333 | 20230705 | 132900 | 2505053750 | 15830 | 15840 | 15840 | 15830 | 294 |
| 334 | 20230705 | 132800 | 2500399600 | 15840 | 15840 | 15840 | 15840 | 20 |
| 335 | 20230705 | 132700 | 2500082800 | 15840 | 15840 | 15850 | 15840 | 712 |
| 336 | 20230705 | 132600 | 2488803210 | 15850 | 15850 | 15850 | 15850 | 188 |
| 337 | 20230705 | 132500 | 2485823410 | 15840 | 15840 | 15840 | 15840 | 635 |
| 338 | 20230705 | 132400 | 2475765010 | 15840 | 15850 | 15850 | 15840 | 671 |
| 339 | 20230705 | 132300 | 2465136320 | 15850 | 15850 | 15850 | 15850 | 67 |
| 340 | 20230705 | 132200 | 2464074370 | 15840 | 15860 | 15860 | 15840 | 336 |
| 341 | 20230705 | 132100 | 2458750930 | 15860 | 15850 | 15860 | 15850 | 215 |
| 342 | 20230705 | 132000 | 2455343130 | 15850 | 15850 | 15860 | 15850 | 1031 |
| 343 | 20230705 | 131900 | 2438995930 | 15850 | 15870 | 15870 | 15850 | 507 |
| 344 | 20230705 | 131800 | 2430957750 | 15870 | 15870 | 15870 | 15870 | 2 |
| 345 | 20230705 | 131700 | 2430926010 | 15870 | 15870 | 15880 | 15870 | 839 |
| 346 | 20230705 | 131600 | 2417611070 | 15880 | 15880 | 15880 | 15870 | 358 |
| 347 | 20230705 | 131500 | 2411928520 | 15890 | 15880 | 15890 | 15860 | 742 |
| 348 | 20230705 | 131400 | 2400155580 | 15880 | 15870 | 15900 | 15870 | 153 |
| 349 | 20230705 | 131300 | 2397723080 | 15860 | 15860 | 15860 | 15860 | 1 |
| 350 | 20230705 | 131200 | 2397707220 | 15860 | 15860 | 15860 | 15850 | 359 |
| 351 | 20230705 | 131100 | 2392016270 | 15860 | 15860 | 15980 | 15850 | 1265 |
| 352 | 20230705 | 131000 | 2371936260 | 15860 | 15860 | 15860 | 15860 | 316 |
| 353 | 20230705 | 130900 | 2366924500 | 15860 | 15860 | 15860 | 15860 | 366 |
| 354 | 20230705 | 130800 | 2361119740 | 15860 | 15850 | 15860 | 15850 | 22 |
| 355 | 20230705 | 130700 | 2360771020 | 15850 | 15860 | 15860 | 15850 | 209 |
| 356 | 20230705 | 130600 | 2357456540 | 15850 | 15840 | 15850 | 15840 | 1286 |
| 357 | 20230705 | 130500 | 2337079580 | 15850 | 15850 | 15850 | 15850 | 59 |
| 358 | 20230705 | 130400 | 2336144430 | 15850 | 15840 | 15850 | 15840 | 461 |
| 359 | 20230705 | 130300 | 2328841380 | 15840 | 15850 | 15850 | 15840 | 130 |
| 360 | 20230705 | 130200 | 2326782080 | 15850 | 15870 | 15870 | 15840 | 3896 |
| 361 | 20230705 | 130100 | 2265025460 | 15870 | 15870 | 15870 | 15860 | 673 |
| 362 | 20230705 | 130000 | 2254346450 | 15870 | 15860 | 15870 | 15860 | 5 |
| 363 | 20230705 | 125900 | 2254267110 | 15870 | 15870 | 15870 | 15870 | 757 |
| 364 | 20230705 | 125800 | 2242253520 | 15870 | 15870 | 15870 | 15870 | 33 |
| 365 | 20230705 | 125700 | 2241729810 | 15860 | 15870 | 15870 | 15860 | 884 |
| 366 | 20230705 | 125600 | 2227705520 | 15880 | 15870 | 15880 | 15870 | 907 |
| 367 | 20230705 | 125500 | 2213311050 | 15880 | 15880 | 15880 | 15880 | 214 |
| 368 | 20230705 | 125400 | 2209912730 | 15890 | 15890 | 15890 | 15880 | 364 |
| 369 | 20230705 | 125300 | 2204131570 | 15890 | 15890 | 15890 | 15890 | 153 |
| 370 | 20230705 | 125200 | 2201700400 | 15890 | 15900 | 15900 | 15890 | 214 |
| 371 | 20230705 | 125100 | 2198299820 | 15890 | 15900 | 15900 | 15890 | 381 |
| 372 | 20230705 | 125000 | 2192245720 | 15900 | 15900 | 15900 | 15900 | 16 |
| 373 | 20230705 | 124900 | 2191991320 | 15900 | 15900 | 15900 | 15890 | 304 |
| 374 | 20230705 | 124800 | 2187160520 | 15890 | 15890 | 15900 | 15890 | 496 |
| 375 | 20230705 | 124700 | 2179278930 | 15890 | 15890 | 15900 | 15880 | 289 |
| 376 | 20230705 | 124600 | 2174686800 | 15890 | 15880 | 15890 | 15880 | 363 |
| 377 | 20230705 | 124500 | 2168922030 | 15890 | 15890 | 15890 | 15890 | 5 |
| 378 | 20230705 | 124400 | 2168842580 | 15880 | 15890 | 15890 | 15880 | 585 |
| 379 | 20230705 | 124300 | 2159550750 | 15880 | 15890 | 15890 | 15880 | 429 |
| 380 | 20230705 | 124200 | 2152737130 | 15890 | 15890 | 15890 | 15890 | 84 |
| 381 | 20230705 | 124100 | 2151402370 | 15890 | 15900 | 15900 | 15880 | 583 |
| 382 | 20230705 | 124000 | 2142141290 | 15900 | 15900 | 15900 | 15900 | 62 |
| 383 | 20230705 | 123900 | 2141155490 | 15900 | 15900 | 15910 | 15890 | 184 |
| 384 | 20230705 | 123800 | 2138229320 | 15900 | 15910 | 15910 | 15900 | 191 |
| 385 | 20230705 | 123700 | 2135190540 | 15910 | 15910 | 15910 | 15900 | 39 |
| 386 | 20230705 | 123600 | 2134570070 | 15910 | 15900 | 15910 | 15900 | 3 |
| 387 | 20230705 | 123500 | 2134522360 | 15890 | 15880 | 15890 | 15880 | 13 |
| 388 | 20230705 | 123400 | 2134315810 | 15890 | 15890 | 15890 | 15880 | 315 |
| 389 | 20230705 | 123300 | 2129313260 | 15890 | 15880 | 15890 | 15870 | 633 |
| 390 | 20230705 | 123200 | 2119263190 | 15870 | 15880 | 15880 | 15870 | 26 |
| 391 | 20230705 | 123100 | 2118850350 | 15870 | 15880 | 15890 | 15870 | 44 |
| 392 | 20230705 | 123000 | 2118151640 | 15880 | 15880 | 15890 | 15870 | 407 |
| 393 | 20230705 | 122900 | 2111688500 | 15880 | 15880 | 15890 | 15880 | 201 |
| 394 | 20230705 | 122800 | 2108496270 | 15880 | 15870 | 15890 | 15870 | 357 |
| 395 | 20230705 | 122700 | 2102829970 | 15870 | 15880 | 15880 | 15870 | 296 |
| 396 | 20230705 | 122600 | 2098131110 | 15880 | 15880 | 15880 | 15870 | 410 |
| 397 | 20230705 | 122500 | 2091620320 | 15890 | 15890 | 15890 | 15880 | 254 |
| 398 | 20230705 | 122400 | 2087586530 | 15890 | 15900 | 15900 | 15890 | 273 |
| 399 | 20230705 | 122300 | 2083248190 | 15890 | 15900 | 15900 | 15890 | 340 |
| 400 | 20230705 | 122200 | 2077843210 | 15900 | 15900 | 15910 | 15900 | 295 |
| 401 | 20230705 | 122100 | 2073152700 | 15900 | 15900 | 15910 | 15900 | 291 |
| 402 | 20230705 | 122000 | 2068525720 | 15900 | 15900 | 15900 | 15900 | 4 |
| 403 | 20230705 | 121900 | 2068462120 | 15900 | 15920 | 15920 | 15900 | 285 |
| 404 | 20230705 | 121800 | 2063930580 | 15920 | 15930 | 15930 | 15900 | 47 |
| 405 | 20230705 | 121700 | 2063182020 | 15900 | 15900 | 15900 | 15900 | 1 |
| 406 | 20230705 | 121600 | 2063166120 | 15900 | 15890 | 15900 | 15890 | 479 |
| 407 | 20230705 | 121500 | 2055554790 | 15880 | 15890 | 15890 | 15880 | 384 |
| 408 | 20230705 | 121400 | 2049456230 | 15890 | 15890 | 15890 | 15890 | 174 |
| 409 | 20230705 | 121300 | 2046691370 | 15890 | 15890 | 15890 | 15890 | 121 |
| 410 | 20230705 | 121200 | 2044768680 | 15890 | 15870 | 15890 | 15870 | 519 |
| 411 | 20230705 | 121100 | 2036527400 | 15880 | 15870 | 15880 | 15870 | 321 |
| 412 | 20230705 | 121000 | 2031432970 | 15870 | 15880 | 15880 | 15860 | 388 |
| 413 | 20230705 | 120900 | 2025274440 | 15880 | 15880 | 15880 | 15860 | 2743 |
| 414 | 20230705 | 120800 | 1981743460 | 15880 | 15880 | 15880 | 15870 | 704 |
| 415 | 20230705 | 120700 | 1970569590 | 15880 | 15880 | 15880 | 15870 | 93 |
| 416 | 20230705 | 120600 | 1969092770 | 15880 | 15880 | 15880 | 15870 | 573 |
| 417 | 20230705 | 120500 | 1959993550 | 15890 | 15910 | 15910 | 15890 | 1277 |
| 418 | 20230705 | 120400 | 1939691280 | 15910 | 15910 | 15910 | 15900 | 48 |
| 419 | 20230705 | 120300 | 1938927640 | 15900 | 15900 | 15910 | 15900 | 5 |
| 420 | 20230705 | 120200 | 1938848130 | 15900 | 15940 | 15940 | 15900 | 207 |
| 421 | 20230705 | 120100 | 1935556550 | 15950 | 15950 | 15950 | 15900 | 831 |
| 422 | 20230705 | 120000 | 1922310820 | 15950 | 15950 | 15950 | 15950 | 505 |
| 423 | 20230705 | 115900 | 1914256070 | 15950 | 15950 | 15950 | 15950 | 59 |
| 424 | 20230705 | 115800 | 1913315020 | 15960 | 15900 | 15960 | 15900 | 161 |
| 425 | 20230705 | 115700 | 1910755050 | 15900 | 15890 | 15900 | 15890 | 111 |
| 426 | 20230705 | 115600 | 1908990200 | 15890 | 15890 | 15890 | 15890 | 334 |
| 427 | 20230705 | 115500 | 1903682940 | 15900 | 15910 | 15910 | 15890 | 1152 |
| 428 | 20230705 | 115400 | 1885366130 | 15910 | 15900 | 15910 | 15900 | 155 |
| 429 | 20230705 | 115300 | 1882901480 | 15890 | 15890 | 15900 | 15890 | 305 |
| 430 | 20230705 | 115200 | 1878054930 | 15890 | 15890 | 15890 | 15880 | 71 |
| 431 | 20230705 | 115100 | 1876926750 | 15890 | 15880 | 15890 | 15870 | 1878 |
| 432 | 20230705 | 115000 | 1847089920 | 15880 | 15870 | 15880 | 15870 | 371 |
| 433 | 20230705 | 114900 | 1841201280 | 15880 | 15890 | 15890 | 15880 | 598 |
| 434 | 20230705 | 114800 | 1831704890 | 15880 | 15880 | 15890 | 15880 | 381 |
| 435 | 20230705 | 114700 | 1825652230 | 15880 | 15880 | 15890 | 15880 | 325 |
| 436 | 20230705 | 114600 | 1820490850 | 15890 | 15880 | 15890 | 15880 | 284 |
| 437 | 20230705 | 114500 | 1815978300 | 15890 | 15890 | 15890 | 15880 | 344 |
| 438 | 20230705 | 114400 | 1810514980 | 15880 | 15880 | 15880 | 15880 | 9 |
| 439 | 20230705 | 114300 | 1810372060 | 15880 | 15890 | 15890 | 15880 | 876 |
| 440 | 20230705 | 114200 | 1796460660 | 15880 | 15890 | 15890 | 15880 | 640 |
| 441 | 20230705 | 114100 | 1786294110 | 15880 | 15880 | 15890 | 15880 | 5 |
| 442 | 20230705 | 114000 | 1786214700 | 15880 | 15890 | 15890 | 15880 | 172 |
| 443 | 20230705 | 113900 | 1783482840 | 15890 | 15900 | 15900 | 15890 | 538 |
| 444 | 20230705 | 113800 | 1774933670 | 15900 | 15910 | 15910 | 15890 | 286 |
| 445 | 20230705 | 113700 | 1770385960 | 15910 | 15900 | 15920 | 15900 | 732 |
| 446 | 20230705 | 113600 | 1758741510 | 15910 | 15900 | 15910 | 15890 | 531 |
| 447 | 20230705 | 113500 | 1750293830 | 15900 | 15930 | 15930 | 15890 | 563 |
| 448 | 20230705 | 113400 | 1741342200 | 15930 | 15890 | 15930 | 15890 | 813 |
| 449 | 20230705 | 113300 | 1728403310 | 15910 | 15900 | 15910 | 15890 | 368 |
| 450 | 20230705 | 113200 | 1722551050 | 15900 | 15900 | 15920 | 15890 | 1812 |
| 451 | 20230705 | 113100 | 1693734990 | 15910 | 15890 | 15920 | 15880 | 268 |
| 452 | 20230705 | 113000 | 1689475290 | 15890 | 15890 | 15940 | 15880 | 743 |
| 453 | 20230705 | 112900 | 1677648730 | 15890 | 15890 | 15910 | 15890 | 270 |
| 454 | 20230705 | 112800 | 1673356130 | 15910 | 15960 | 15960 | 15720 | 2292 |
| 455 | 20230705 | 112700 | 1637079940 | 15950 | 15980 | 15980 | 15850 | 6728 |
| 456 | 20230705 | 112600 | 1529848230 | 15980 | 15990 | 15990 | 15980 | 117 |
| 457 | 20230705 | 112500 | 1527977460 | 15980 | 15980 | 15990 | 15980 | 283 |
| 458 | 20230705 | 112400 | 1523455110 | 15980 | 15990 | 15990 | 15980 | 230 |
| 459 | 20230705 | 112300 | 1519779660 | 15990 | 15990 | 15990 | 15970 | 1074 |
| 460 | 20230705 | 112200 | 1502617080 | 15990 | 16010 | 16010 | 15980 | 2999 |
| 461 | 20230705 | 112100 | 1454643650 | 16010 | 16000 | 16010 | 16000 | 847 |
| 462 | 20230705 | 112000 | 1441091070 | 16000 | 16010 | 16010 | 16000 | 856 |
| 463 | 20230705 | 111900 | 1427389320 | 16010 | 16010 | 16010 | 16010 | 400 |
| 464 | 20230705 | 111800 | 1420985320 | 16010 | 16010 | 16010 | 16010 | 283 |
| 465 | 20230705 | 111700 | 1416454490 | 16010 | 16010 | 16020 | 16010 | 296 |
| 466 | 20230705 | 111600 | 1411715420 | 16020 | 16020 | 16020 | 16010 | 9 |
| 467 | 20230705 | 111500 | 1411571260 | 16010 | 16010 | 16010 | 16010 | 283 |
| 468 | 20230705 | 111400 | 1407040430 | 16010 | 16010 | 16020 | 16010 | 611 |
| 469 | 20230705 | 111300 | 1397258020 | 16010 | 16010 | 16010 | 16010 | 37 |
| 470 | 20230705 | 111200 | 1396665650 | 16010 | 16030 | 16030 | 16010 | 544 |
| 471 | 20230705 | 111100 | 1387950780 | 16030 | 16050 | 16050 | 16030 | 92 |
| 472 | 20230705 | 111000 | 1386475900 | 16020 | 16020 | 16050 | 16020 | 553 |
| 473 | 20230705 | 110900 | 1377616160 | 16020 | 16030 | 16030 | 16020 | 369 |
| 474 | 20230705 | 110800 | 1371704580 | 16100 | 16110 | 16110 | 16100 | 11 |
| 475 | 20230705 | 110700 | 1371527470 | 16110 | 16050 | 16110 | 16020 | 256 |
| 476 | 20230705 | 110600 | 1367423160 | 16050 | 16020 | 16050 | 16010 | 718 |
| 477 | 20230705 | 110500 | 1355917400 | 16010 | 16020 | 16030 | 16010 | 651 |
| 478 | 20230705 | 110400 | 1345491650 | 16030 | 16020 | 16030 | 16020 | 18 |
| 479 | 20230705 | 110300 | 1345203240 | 16040 | 16030 | 16040 | 16020 | 497 |
| 480 | 20230705 | 110200 | 1337240130 | 16030 | 16020 | 16030 | 16020 | 879 |
| 481 | 20230705 | 110100 | 1323158380 | 16020 | 16030 | 16030 | 16020 | 329 |
| 482 | 20230705 | 110000 | 1317885740 | 16030 | 16020 | 16030 | 16020 | 486 |
| 483 | 20230705 | 105900 | 1310095570 | 16030 | 16030 | 16030 | 16030 | 1060 |
| 484 | 20230705 | 105800 | 1293103770 | 16040 | 16050 | 16050 | 16040 | 206 |
| 485 | 20230705 | 105700 | 1289798870 | 16050 | 16050 | 16070 | 16050 | 449 |
| 486 | 20230705 | 105600 | 1282591590 | 16050 | 16060 | 16060 | 16050 | 168 |
| 487 | 20230705 | 105500 | 1279893540 | 16060 | 16050 | 16060 | 16050 | 143 |
| 488 | 20230705 | 105400 | 1277597010 | 16040 | 16050 | 16050 | 16040 | 4 |
| 489 | 20230705 | 105300 | 1277532830 | 16040 | 16080 | 16080 | 16040 | 1939 |
| 490 | 20230705 | 105200 | 1246402600 | 16080 | 16070 | 16080 | 16050 | 717 |
| 491 | 20230705 | 105100 | 1234890060 | 16110 | 16080 | 16110 | 16050 | 2539 |
| 492 | 20230705 | 105000 | 1194102180 | 16080 | 16100 | 16100 | 16070 | 409 |
| 493 | 20230705 | 104900 | 1187523930 | 16080 | 16090 | 16100 | 16080 | 388 |
| 494 | 20230705 | 104800 | 1181280830 | 16090 | 16090 | 16090 | 16090 | 103 |
| 495 | 20230705 | 104700 | 1179623560 | 16090 | 16100 | 16100 | 16090 | 301 |
| 496 | 20230705 | 104600 | 1174777750 | 16100 | 16100 | 16100 | 16100 | 50 |
| 497 | 20230705 | 104500 | 1173972750 | 16120 | 16090 | 16120 | 16090 | 77 |
| 498 | 20230705 | 104400 | 1172732860 | 16090 | 16090 | 16100 | 16070 | 932 |
| 499 | 20230705 | 104300 | 1157751740 | 16090 | 16100 | 16100 | 16090 | 104 |
| 500 | 20230705 | 104200 | 1156077370 | 16090 | 16100 | 16100 | 16090 | 195 |
| 501 | 20230705 | 104100 | 1152937890 | 16100 | 16110 | 16110 | 16100 | 358 |
| 502 | 20230705 | 104000 | 1147171240 | 16110 | 16110 | 16120 | 16110 | 477 |
| 503 | 20230705 | 103900 | 1139486740 | 16110 | 16130 | 16130 | 16110 | 3 |
| 504 | 20230705 | 103800 | 1139438390 | 16130 | 16130 | 16130 | 16130 | 176 |
| 505 | 20230705 | 103700 | 1136599510 | 16130 | 16120 | 16130 | 16120 | 476 |
| 506 | 20230705 | 103600 | 1128925550 | 16110 | 16060 | 16140 | 16060 | 3184 |
| 507 | 20230705 | 103500 | 1077718020 | 16060 | 16030 | 16060 | 16030 | 397 |
| 508 | 20230705 | 103400 | 1071346790 | 16030 | 16060 | 16060 | 16030 | 14 |
| 509 | 20230705 | 103300 | 1071122100 | 16060 | 16030 | 16060 | 16020 | 3022 |
| 510 | 20230705 | 103200 | 1022670400 | 16030 | 16030 | 16030 | 16030 | 4 |
| 511 | 20230705 | 103100 | 1022606280 | 16030 | 16020 | 16030 | 16020 | 85 |
| 512 | 20230705 | 103000 | 1021244530 | 16020 | 16040 | 16040 | 16010 | 2178 |
| 513 | 20230705 | 102900 | 986347170 | 16040 | 16040 | 16040 | 16030 | 285 |
| 514 | 20230705 | 102800 | 981778570 | 16040 | 16050 | 16050 | 16030 | 360 |
| 515 | 20230705 | 102700 | 976004690 | 16050 | 16040 | 16050 | 16040 | 485 |
| 516 | 20230705 | 102600 | 968223390 | 16040 | 16040 | 16050 | 16040 | 913 |
| 517 | 20230705 | 102500 | 953577840 | 16040 | 16040 | 16050 | 16040 | 373 |
| 518 | 20230705 | 102400 | 947594220 | 16040 | 16080 | 16080 | 16040 | 762 |
| 519 | 20230705 | 102300 | 935360740 | 16080 | 16080 | 16080 | 16080 | 280 |
| 520 | 20230705 | 102200 | 930858340 | 16090 | 16090 | 16090 | 16090 | 321 |
| 521 | 20230705 | 102100 | 925693450 | 16090 | 16060 | 16090 | 16040 | 971 |
| 522 | 20230705 | 102000 | 910082340 | 16060 | 16060 | 16060 | 16060 | 20 |
| 523 | 20230705 | 101900 | 909761140 | 16060 | 16040 | 16060 | 16030 | 1473 |
| 524 | 20230705 | 101800 | 886140210 | 16040 | 16050 | 16060 | 16030 | 1795 |
| 525 | 20230705 | 101700 | 857344830 | 16050 | 16060 | 16060 | 16050 | 487 |
| 526 | 20230705 | 101600 | 849528440 | 16060 | 16050 | 16060 | 16050 | 639 |
| 527 | 20230705 | 101500 | 839271530 | 16060 | 16050 | 16060 | 16050 | 247 |
| 528 | 20230705 | 101400 | 835306830 | 16060 | 16050 | 16060 | 16050 | 448 |
| 529 | 20230705 | 101300 | 828116390 | 16060 | 16050 | 16060 | 16050 | 419 |
| 530 | 20230705 | 101200 | 821391430 | 16050 | 16050 | 16050 | 16050 | 32 |
| 531 | 20230705 | 101100 | 820877830 | 16040 | 16050 | 16050 | 16040 | 781 |
| 532 | 20230705 | 101000 | 808347800 | 16060 | 16050 | 16060 | 16040 | 277 |
| 533 | 20230705 | 100900 | 803902610 | 16050 | 16050 | 16050 | 16040 | 549 |
| 534 | 20230705 | 100800 | 795094570 | 16050 | 16050 | 16060 | 16040 | 522 |
| 535 | 20230705 | 100700 | 786716470 | 16040 | 16050 | 16050 | 16040 | 643 |
| 536 | 20230705 | 100600 | 776399340 | 16050 | 16050 | 16060 | 16050 | 1585 |
| 537 | 20230705 | 100500 | 750955740 | 16060 | 16050 | 16060 | 16050 | 25 |
| 538 | 20230705 | 100400 | 750554280 | 16060 | 16060 | 16070 | 16060 | 199 |
| 539 | 20230705 | 100300 | 747358320 | 16060 | 16070 | 16070 | 16060 | 266 |
| 540 | 20230705 | 100200 | 743083730 | 16080 | 16080 | 16080 | 16080 | 46 |
| 541 | 20230705 | 100100 | 742344050 | 16070 | 16070 | 16080 | 16070 | 324 |
| 542 | 20230705 | 100000 | 737137350 | 16070 | 16070 | 16080 | 16070 | 269 |
| 543 | 20230705 | 095900 | 732812510 | 16080 | 16040 | 16090 | 16030 | 1326 |
| 544 | 20230705 | 095800 | 711538180 | 16030 | 16040 | 16040 | 16030 | 303 |
| 545 | 20230705 | 095700 | 706680950 | 16040 | 16040 | 16050 | 16030 | 565 |
| 546 | 20230705 | 095600 | 697617750 | 16040 | 16050 | 16060 | 16040 | 280 |
| 547 | 20230705 | 095500 | 693123760 | 16060 | 16050 | 16060 | 16050 | 128 |
| 548 | 20230705 | 095400 | 691069210 | 16060 | 16050 | 16060 | 16050 | 633 |
| 549 | 20230705 | 095300 | 680909540 | 16050 | 16080 | 16080 | 16050 | 441 |
| 550 | 20230705 | 095200 | 673823380 | 16080 | 16090 | 16090 | 16080 | 35 |
| 551 | 20230705 | 095100 | 673260260 | 16080 | 16100 | 16100 | 16080 | 72 |
| 552 | 20230705 | 095000 | 672101720 | 16100 | 16100 | 16100 | 16090 | 203 |
| 553 | 20230705 | 094900 | 668835150 | 16100 | 16090 | 16100 | 16080 | 431 |
| 554 | 20230705 | 094800 | 661902610 | 16080 | 16100 | 16100 | 16070 | 1723 |
| 555 | 20230705 | 094700 | 634182320 | 16110 | 16110 | 16120 | 16110 | 712 |
| 556 | 20230705 | 094600 | 622711890 | 16120 | 16120 | 16120 | 16110 | 27 |
| 557 | 20230705 | 094500 | 622276680 | 16120 | 16120 | 16130 | 16120 | 204 |
| 558 | 20230705 | 094400 | 618988190 | 16130 | 16130 | 16130 | 16120 | 6 |
| 559 | 20230705 | 094300 | 618891430 | 16130 | 16160 | 16160 | 16120 | 1497 |
| 560 | 20230705 | 094200 | 594730050 | 16170 | 16160 | 16170 | 16160 | 103 |
| 561 | 20230705 | 094100 | 593064550 | 16180 | 16170 | 16180 | 16160 | 53 |
| 562 | 20230705 | 094000 | 592207350 | 16160 | 16220 | 16220 | 16160 | 74 |
| 563 | 20230705 | 093900 | 591010950 | 16220 | 16150 | 16220 | 16150 | 991 |
| 564 | 20230705 | 093800 | 574988770 | 16150 | 16150 | 16160 | 16150 | 342 |
| 565 | 20230705 | 093700 | 569465450 | 16150 | 16180 | 16180 | 16150 | 1114 |
| 566 | 20230705 | 093600 | 551458150 | 16180 | 16180 | 16180 | 16160 | 551 |
| 567 | 20230705 | 093500 | 542546500 | 16170 | 16170 | 16170 | 16170 | 124 |
| 568 | 20230705 | 093400 | 540541420 | 16170 | 16170 | 16180 | 16170 | 265 |
| 569 | 20230705 | 093300 | 536256260 | 16170 | 16200 | 16220 | 16170 | 546 |
| 570 | 20230705 | 093200 | 527417670 | 16200 | 16190 | 16200 | 16190 | 144 |
| 571 | 20230705 | 093100 | 525085190 | 16190 | 16190 | 16190 | 16190 | 63 |
| 572 | 20230705 | 093000 | 524065220 | 16180 | 16180 | 16180 | 16180 | 105 |
| 573 | 20230705 | 092900 | 522366320 | 16180 | 16180 | 16180 | 16180 | 34 |
| 574 | 20230705 | 092800 | 521816200 | 16180 | 16170 | 16180 | 16130 | 1654 |
| 575 | 20230705 | 092700 | 495087450 | 16180 | 16210 | 16210 | 16180 | 340 |
| 576 | 20230705 | 092600 | 489579910 | 16210 | 16220 | 16230 | 16210 | 1220 |
| 577 | 20230705 | 092500 | 469798360 | 16230 | 16220 | 16230 | 16210 | 283 |
| 578 | 20230705 | 092400 | 465206500 | 16220 | 16230 | 16230 | 16220 | 459 |
| 579 | 20230705 | 092300 | 457758480 | 16230 | 16260 | 16260 | 16230 | 237 |
| 580 | 20230705 | 092200 | 453909390 | 16260 | 16280 | 16280 | 16250 | 235 |
| 581 | 20230705 | 092100 | 450089850 | 16270 | 16280 | 16280 | 16270 | 73 |
| 582 | 20230705 | 092000 | 448901640 | 16280 | 16300 | 16300 | 16280 | 132 |
| 583 | 20230705 | 091900 | 446750930 | 16300 | 16310 | 16310 | 16300 | 2175 |
| 584 | 20230705 | 091800 | 411297800 | 16310 | 16370 | 16410 | 16310 | 1014 |
| 585 | 20230705 | 091700 | 394689060 | 16400 | 16390 | 16420 | 16370 | 834 |
| 586 | 20230705 | 091600 | 381021640 | 16410 | 16400 | 16410 | 16400 | 571 |
| 587 | 20230705 | 091500 | 371651630 | 16410 | 16410 | 16410 | 16410 | 0 |
| 588 | 20230705 | 091400 | 371651630 | 16410 | 16440 | 16450 | 16390 | 726 |
| 589 | 20230705 | 091300 | 359730680 | 16440 | 16440 | 16450 | 16440 | 730 |
| 590 | 20230705 | 091200 | 347726940 | 16440 | 16430 | 16440 | 16400 | 679 |
| 591 | 20230705 | 091100 | 336566940 | 16430 | 16430 | 16440 | 16430 | 751 |
| 592 | 20230705 | 091000 | 324227980 | 16430 | 16420 | 16440 | 16380 | 1166 |
| 593 | 20230705 | 090900 | 305074540 | 16430 | 16430 | 16430 | 16380 | 1332 |
| 594 | 20230705 | 090800 | 283195480 | 16430 | 16460 | 16480 | 16430 | 1450 |
| 595 | 20230705 | 090700 | 259329480 | 16460 | 16400 | 16470 | 16370 | 5248 |
| 596 | 20230705 | 090600 | 173186430 | 16400 | 16350 | 16400 | 16350 | 1451 |
| 597 | 20230705 | 090500 | 149422450 | 16350 | 16350 | 16360 | 16300 | 2143 |
| 598 | 20230705 | 090400 | 114388250 | 16340 | 16350 | 16370 | 16340 | 1689 |
| 599 | 20230705 | 090300 | 86755860 | 16350 | 16340 | 16370 | 16340 | 902 |
| 600 | 20230705 | 090200 | 72003640 | 16340 | 16250 | 16360 | 16250 | 2303 |
| 601 | 20230705 | 090100 | 34408400 | 16250 | 16220 | 16270 | 16200 | 508 |
| 602 | 20230705 | 090000 | 26167900 | 16200 | 16150 | 16210 | 16150 | 1618 |