32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 3 | 20230704 | 190500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 4 | 20230704 | 190400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 5 | 20230704 | 190300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 6 | 20230704 | 190200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 7 | 20230704 | 190100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 8 | 20230704 | 190000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 9 | 20230704 | 185900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 10 | 20230704 | 185800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 11 | 20230704 | 185700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 12 | 20230704 | 185600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 13 | 20230704 | 185500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 14 | 20230704 | 185400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 15 | 20230704 | 185300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 16 | 20230704 | 185200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 17 | 20230704 | 185100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 18 | 20230704 | 185000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 19 | 20230704 | 184900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 20 | 20230704 | 184800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 21 | 20230704 | 184700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 22 | 20230704 | 184600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 23 | 20230704 | 184500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 24 | 20230704 | 184400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 25 | 20230704 | 184300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 26 | 20230704 | 184200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 27 | 20230704 | 184100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 28 | 20230704 | 184000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 29 | 20230704 | 183900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 30 | 20230704 | 183800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 31 | 20230704 | 183700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 32 | 20230704 | 183600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 33 | 20230704 | 183500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 34 | 20230704 | 183400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 35 | 20230704 | 183300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 36 | 20230704 | 183200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 37 | 20230704 | 183100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 38 | 20230704 | 183000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 39 | 20230704 | 182900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 40 | 20230704 | 182800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 41 | 20230704 | 182700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 42 | 20230704 | 182600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 43 | 20230704 | 182500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 44 | 20230704 | 182400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 45 | 20230704 | 182300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 46 | 20230704 | 182200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 47 | 20230704 | 182100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 48 | 20230704 | 182000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 49 | 20230704 | 181900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 50 | 20230704 | 181800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 51 | 20230704 | 181700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 52 | 20230704 | 181600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 53 | 20230704 | 181500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 54 | 20230704 | 181400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 55 | 20230704 | 181300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 56 | 20230704 | 181200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 57 | 20230704 | 181100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 58 | 20230704 | 181000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 59 | 20230704 | 180900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 60 | 20230704 | 180800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 61 | 20230704 | 180700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 62 | 20230704 | 180600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 63 | 20230704 | 180500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 64 | 20230704 | 180400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 65 | 20230704 | 180300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 66 | 20230704 | 180200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 67 | 20230704 | 180100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 68 | 20230704 | 180000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 69 | 20230704 | 175900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 70 | 20230704 | 175800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 71 | 20230704 | 175700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 72 | 20230704 | 175600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 73 | 20230704 | 175500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 74 | 20230704 | 175400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 75 | 20230704 | 175300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 76 | 20230704 | 175200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 77 | 20230704 | 175100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 78 | 20230704 | 175000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 79 | 20230704 | 174900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 80 | 20230704 | 174800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 81 | 20230704 | 174700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 82 | 20230704 | 174600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 83 | 20230704 | 174500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 84 | 20230704 | 174400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 85 | 20230704 | 174300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 86 | 20230704 | 174200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 87 | 20230704 | 174100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 88 | 20230704 | 174000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 89 | 20230704 | 173900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 90 | 20230704 | 173800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 91 | 20230704 | 173700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 92 | 20230704 | 173600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 93 | 20230704 | 173500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 94 | 20230704 | 173400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 95 | 20230704 | 173300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 96 | 20230704 | 173200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 97 | 20230704 | 173100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 98 | 20230704 | 173000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 99 | 20230704 | 172900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 100 | 20230704 | 172800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 101 | 20230704 | 172700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 102 | 20230704 | 172600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 103 | 20230704 | 172500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 104 | 20230704 | 172400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 105 | 20230704 | 172300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 106 | 20230704 | 172200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 107 | 20230704 | 172100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 108 | 20230704 | 172000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 109 | 20230704 | 171900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 110 | 20230704 | 171800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 111 | 20230704 | 171700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 112 | 20230704 | 171600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 113 | 20230704 | 171500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 114 | 20230704 | 171400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 115 | 20230704 | 171300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 116 | 20230704 | 171200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 117 | 20230704 | 171100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 118 | 20230704 | 171000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 119 | 20230704 | 170900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 120 | 20230704 | 170800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 121 | 20230704 | 170700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 122 | 20230704 | 170600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 123 | 20230704 | 170500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 124 | 20230704 | 170400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 125 | 20230704 | 170300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 126 | 20230704 | 170200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 127 | 20230704 | 170100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 128 | 20230704 | 170000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 129 | 20230704 | 165900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 130 | 20230704 | 165800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 131 | 20230704 | 165700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 132 | 20230704 | 165600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 133 | 20230704 | 165500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 134 | 20230704 | 165400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 135 | 20230704 | 165300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 136 | 20230704 | 165200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 137 | 20230704 | 165100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 138 | 20230704 | 165000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 139 | 20230704 | 164900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 140 | 20230704 | 164800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 141 | 20230704 | 164700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 142 | 20230704 | 164600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 143 | 20230704 | 164500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 144 | 20230704 | 164400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 145 | 20230704 | 164300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 146 | 20230704 | 164200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 147 | 20230704 | 164100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 148 | 20230704 | 164000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 149 | 20230704 | 163900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 150 | 20230704 | 163800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 151 | 20230704 | 163700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 152 | 20230704 | 163600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 153 | 20230704 | 163500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 154 | 20230704 | 163400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 155 | 20230704 | 163300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 156 | 20230704 | 163200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 157 | 20230704 | 163100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 158 | 20230704 | 163000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 159 | 20230704 | 162900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 160 | 20230704 | 162800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 161 | 20230704 | 162700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 162 | 20230704 | 162600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 163 | 20230704 | 162500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 164 | 20230704 | 162400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 165 | 20230704 | 162300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 166 | 20230704 | 162200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 167 | 20230704 | 162100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 168 | 20230704 | 162000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 169 | 20230704 | 161900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 170 | 20230704 | 161800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 171 | 20230704 | 161700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 172 | 20230704 | 161600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 173 | 20230704 | 161500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 174 | 20230704 | 161400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 175 | 20230704 | 161300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 176 | 20230704 | 161200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 177 | 20230704 | 161100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 178 | 20230704 | 161000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 179 | 20230704 | 160900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 180 | 20230704 | 160800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 181 | 20230704 | 160700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 182 | 20230704 | 160600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 183 | 20230704 | 160500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 184 | 20230704 | 160400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 185 | 20230704 | 160300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 186 | 20230704 | 160200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 187 | 20230704 | 160100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 188 | 20230704 | 160000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 189 | 20230704 | 155900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 190 | 20230704 | 155800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 191 | 20230704 | 155700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 192 | 20230704 | 155600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 193 | 20230704 | 155500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 194 | 20230704 | 155400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 195 | 20230704 | 155300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 196 | 20230704 | 155200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 197 | 20230704 | 155100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 198 | 20230704 | 155000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 199 | 20230704 | 154900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 200 | 20230704 | 154800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 201 | 20230704 | 154700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 202 | 20230704 | 154600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 203 | 20230704 | 154500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 204 | 20230704 | 154400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 205 | 20230704 | 154300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 206 | 20230704 | 154200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 207 | 20230704 | 154100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 208 | 20230704 | 154000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 209 | 20230704 | 153900 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 210 | 20230704 | 153800 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 211 | 20230704 | 153700 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 212 | 20230704 | 153600 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 213 | 20230704 | 153500 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 214 | 20230704 | 153400 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 215 | 20230704 | 153300 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 216 | 20230704 | 153200 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 217 | 20230704 | 153100 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 0 |
| 218 | 20230704 | 153000 | 4474691340 | 15360 | 15360 | 15360 | 15360 | 5490 |
| 219 | 20230704 | 152900 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 220 | 20230704 | 152800 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 221 | 20230704 | 152700 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 222 | 20230704 | 152600 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 223 | 20230704 | 152500 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 224 | 20230704 | 152400 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 225 | 20230704 | 152300 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 226 | 20230704 | 152200 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 227 | 20230704 | 152100 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 228 | 20230704 | 152000 | 4390364940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 229 | 20230704 | 151900 | 4390364940 | 15320 | 15310 | 15320 | 15310 | 547 |
| 230 | 20230704 | 151800 | 4381987350 | 15310 | 15300 | 15310 | 15290 | 628 |
| 231 | 20230704 | 151700 | 4372377660 | 15300 | 15300 | 15300 | 15280 | 64 |
| 232 | 20230704 | 151600 | 4371399560 | 15280 | 15260 | 15280 | 15260 | 2568 |
| 233 | 20230704 | 151500 | 4332186700 | 15260 | 15260 | 15260 | 15260 | 251 |
| 234 | 20230704 | 151400 | 4328356440 | 15260 | 15260 | 15270 | 15250 | 805 |
| 235 | 20230704 | 151300 | 4316067670 | 15260 | 15270 | 15270 | 15250 | 2149 |
| 236 | 20230704 | 151200 | 4283279520 | 15270 | 15280 | 15280 | 15270 | 289 |
| 237 | 20230704 | 151100 | 4278866380 | 15280 | 15270 | 15280 | 15260 | 764 |
| 238 | 20230704 | 151000 | 4267200820 | 15260 | 15270 | 15280 | 15260 | 388 |
| 239 | 20230704 | 150900 | 4261277540 | 15280 | 15280 | 15280 | 15280 | 317 |
| 240 | 20230704 | 150800 | 4256433780 | 15280 | 15260 | 15280 | 15250 | 744 |
| 241 | 20230704 | 150700 | 4245087330 | 15260 | 15290 | 15290 | 15260 | 2478 |
| 242 | 20230704 | 150600 | 4207253040 | 15280 | 15290 | 15300 | 15280 | 531 |
| 243 | 20230704 | 150500 | 4199133740 | 15290 | 15300 | 15300 | 15280 | 677 |
| 244 | 20230704 | 150400 | 4188779120 | 15300 | 15310 | 15320 | 15300 | 3335 |
| 245 | 20230704 | 150300 | 4137738750 | 15320 | 15320 | 15320 | 15320 | 54 |
| 246 | 20230704 | 150200 | 4136911470 | 15320 | 15330 | 15340 | 15320 | 380 |
| 247 | 20230704 | 150100 | 4131089110 | 15330 | 15340 | 15350 | 15330 | 386 |
| 248 | 20230704 | 150000 | 4125169890 | 15330 | 15330 | 15330 | 15330 | 106 |
| 249 | 20230704 | 145900 | 4123544910 | 15330 | 15340 | 15340 | 15330 | 63 |
| 250 | 20230704 | 145800 | 4122578690 | 15340 | 15350 | 15350 | 15340 | 480 |
| 251 | 20230704 | 145700 | 4115212210 | 15350 | 15330 | 15350 | 15330 | 348 |
| 252 | 20230704 | 145600 | 4109874720 | 15330 | 15310 | 15330 | 15310 | 424 |
| 253 | 20230704 | 145500 | 4103377180 | 15310 | 15300 | 15310 | 15300 | 115 |
| 254 | 20230704 | 145400 | 4101616810 | 15310 | 15310 | 15310 | 15310 | 646 |
| 255 | 20230704 | 145300 | 4091726550 | 15310 | 15310 | 15320 | 15310 | 473 |
| 256 | 20230704 | 145200 | 4084484910 | 15310 | 15310 | 15310 | 15310 | 607 |
| 257 | 20230704 | 145100 | 4075191740 | 15310 | 15310 | 15320 | 15310 | 1303 |
| 258 | 20230704 | 145000 | 4055242780 | 15310 | 15330 | 15330 | 15310 | 486 |
| 259 | 20230704 | 144900 | 4047798900 | 15330 | 15340 | 15340 | 15330 | 28 |
| 260 | 20230704 | 144800 | 4047369410 | 15340 | 15350 | 15350 | 15340 | 55 |
| 261 | 20230704 | 144700 | 4046525660 | 15340 | 15350 | 15350 | 15340 | 167 |
| 262 | 20230704 | 144600 | 4043962410 | 15350 | 15360 | 15370 | 15350 | 1890 |
| 263 | 20230704 | 144500 | 4014937230 | 15360 | 15360 | 15370 | 15350 | 1356 |
| 264 | 20230704 | 144400 | 3994108460 | 15370 | 15350 | 15370 | 15350 | 407 |
| 265 | 20230704 | 144300 | 3987858770 | 15350 | 15310 | 15350 | 15310 | 889 |
| 266 | 20230704 | 144200 | 3974226470 | 15310 | 15280 | 15310 | 15280 | 2205 |
| 267 | 20230704 | 144100 | 3940490510 | 15290 | 15290 | 15290 | 15290 | 327 |
| 268 | 20230704 | 144000 | 3935490680 | 15290 | 15290 | 15290 | 15250 | 194 |
| 269 | 20230704 | 143900 | 3932524460 | 15290 | 15290 | 15290 | 15220 | 3646 |
| 270 | 20230704 | 143800 | 3876970390 | 15280 | 15270 | 15300 | 15230 | 2670 |
| 271 | 20230704 | 143700 | 3836226340 | 15270 | 15310 | 15320 | 15240 | 14309 |
| 272 | 20230704 | 143600 | 3617425010 | 15310 | 15320 | 15320 | 15310 | 3517 |
| 273 | 20230704 | 143500 | 3563573980 | 15320 | 15330 | 15330 | 15320 | 230 |
| 274 | 20230704 | 143400 | 3560049310 | 15330 | 15330 | 15330 | 15320 | 344 |
| 275 | 20230704 | 143300 | 3554777090 | 15330 | 15350 | 15350 | 15330 | 1998 |
| 276 | 20230704 | 143200 | 3524133890 | 15340 | 15360 | 15370 | 15340 | 3163 |
| 277 | 20230704 | 143100 | 3475599270 | 15370 | 15370 | 15370 | 15370 | 656 |
| 278 | 20230704 | 143000 | 3465516550 | 15370 | 15360 | 15370 | 15360 | 671 |
| 279 | 20230704 | 142900 | 3455206110 | 15360 | 15360 | 15360 | 15350 | 206 |
| 280 | 20230704 | 142800 | 3452042040 | 15370 | 15350 | 15370 | 15350 | 790 |
| 281 | 20230704 | 142700 | 3439911910 | 15360 | 15360 | 15360 | 15350 | 709 |
| 282 | 20230704 | 142600 | 3429028310 | 15360 | 15360 | 15380 | 15350 | 3113 |
| 283 | 20230704 | 142500 | 3381223090 | 15370 | 15370 | 15370 | 15370 | 150 |
| 284 | 20230704 | 142400 | 3378917590 | 15370 | 15370 | 15370 | 15360 | 1404 |
| 285 | 20230704 | 142300 | 3357347960 | 15370 | 15370 | 15380 | 15370 | 221 |
| 286 | 20230704 | 142200 | 3353951080 | 15380 | 15380 | 15380 | 15380 | 10 |
| 287 | 20230704 | 142100 | 3353797280 | 15380 | 15380 | 15380 | 15380 | 63 |
| 288 | 20230704 | 142000 | 3352828340 | 15370 | 15370 | 15370 | 15370 | 659 |
| 289 | 20230704 | 141900 | 3342699510 | 15370 | 15370 | 15370 | 15370 | 260 |
| 290 | 20230704 | 141800 | 3338703310 | 15370 | 15370 | 15370 | 15370 | 520 |
| 291 | 20230704 | 141700 | 3330710910 | 15370 | 15370 | 15370 | 15370 | 0 |
| 292 | 20230704 | 141600 | 3330710910 | 15370 | 15370 | 15370 | 15370 | 287 |
| 293 | 20230704 | 141500 | 3326299720 | 15370 | 15370 | 15370 | 15370 | 0 |
| 294 | 20230704 | 141400 | 3326299720 | 15370 | 15370 | 15370 | 15370 | 0 |
| 295 | 20230704 | 141300 | 3326299720 | 15370 | 15370 | 15370 | 15370 | 12 |
| 296 | 20230704 | 141200 | 3326115280 | 15370 | 15370 | 15370 | 15370 | 579 |
| 297 | 20230704 | 141100 | 3317216050 | 15370 | 15370 | 15370 | 15360 | 200 |
| 298 | 20230704 | 141000 | 3314143650 | 15380 | 15370 | 15380 | 15370 | 1679 |
| 299 | 20230704 | 140900 | 3288321410 | 15370 | 15370 | 15380 | 15370 | 715 |
| 300 | 20230704 | 140800 | 3277331740 | 15380 | 15380 | 15380 | 15380 | 238 |
| 301 | 20230704 | 140700 | 3273671300 | 15380 | 15390 | 15390 | 15380 | 265 |
| 302 | 20230704 | 140600 | 3269592980 | 15390 | 15390 | 15390 | 15390 | 255 |
| 303 | 20230704 | 140500 | 3265668530 | 15400 | 15400 | 15400 | 15400 | 0 |
| 304 | 20230704 | 140400 | 3265668530 | 15400 | 15390 | 15400 | 15390 | 221 |
| 305 | 20230704 | 140300 | 3262265330 | 15390 | 15370 | 15390 | 15370 | 130 |
| 306 | 20230704 | 140200 | 3260266630 | 15370 | 15370 | 15370 | 15370 | 58 |
| 307 | 20230704 | 140100 | 3259375170 | 15370 | 15390 | 15390 | 15370 | 407 |
| 308 | 20230704 | 140000 | 3253118580 | 15390 | 15380 | 15390 | 15370 | 396 |
| 309 | 20230704 | 135900 | 3247031590 | 15380 | 15380 | 15380 | 15380 | 402 |
| 310 | 20230704 | 135800 | 3240848830 | 15390 | 15390 | 15390 | 15390 | 51 |
| 311 | 20230704 | 135700 | 3240063940 | 15390 | 15390 | 15390 | 15380 | 59 |
| 312 | 20230704 | 135600 | 3239156500 | 15390 | 15390 | 15390 | 15390 | 427 |
| 313 | 20230704 | 135500 | 3232584970 | 15390 | 15390 | 15390 | 15390 | 60 |
| 314 | 20230704 | 135400 | 3231661570 | 15390 | 15390 | 15390 | 15390 | 58 |
| 315 | 20230704 | 135300 | 3230768950 | 15390 | 15400 | 15400 | 15390 | 268 |
| 316 | 20230704 | 135200 | 3226644420 | 15400 | 15390 | 15400 | 15390 | 290 |
| 317 | 20230704 | 135100 | 3222179860 | 15390 | 15390 | 15400 | 15390 | 446 |
| 318 | 20230704 | 135000 | 3215313420 | 15400 | 15400 | 15400 | 15390 | 1231 |
| 319 | 20230704 | 134900 | 3196356120 | 15400 | 15400 | 15400 | 15400 | 803 |
| 320 | 20230704 | 134800 | 3183989920 | 15400 | 15380 | 15400 | 15380 | 931 |
| 321 | 20230704 | 134700 | 3169662020 | 15370 | 15370 | 15370 | 15370 | 59 |
| 322 | 20230704 | 134600 | 3168755190 | 15370 | 15370 | 15370 | 15360 | 100 |
| 323 | 20230704 | 134500 | 3167218690 | 15370 | 15350 | 15370 | 15350 | 114 |
| 324 | 20230704 | 134400 | 3165468510 | 15350 | 15340 | 15350 | 15340 | 82 |
| 325 | 20230704 | 134300 | 3164210080 | 15340 | 15360 | 15360 | 15340 | 2344 |
| 326 | 20230704 | 134200 | 3128237180 | 15350 | 15350 | 15360 | 15350 | 602 |
| 327 | 20230704 | 134100 | 3118992470 | 15350 | 15380 | 15380 | 15350 | 346 |
| 328 | 20230704 | 134000 | 3113678500 | 15360 | 15390 | 15390 | 15360 | 360 |
| 329 | 20230704 | 133900 | 3108144100 | 15390 | 15360 | 15390 | 15360 | 132 |
| 330 | 20230704 | 133800 | 3106114480 | 15350 | 15390 | 15390 | 15350 | 5420 |
| 331 | 20230704 | 133700 | 3022855880 | 15390 | 15390 | 15410 | 15390 | 665 |
| 332 | 20230704 | 133600 | 3012618800 | 15370 | 15360 | 15370 | 15360 | 1652 |
| 333 | 20230704 | 133500 | 2987228180 | 15370 | 15410 | 15420 | 15370 | 8760 |
| 334 | 20230704 | 133400 | 2852453400 | 15420 | 15420 | 15420 | 15420 | 10 |
| 335 | 20230704 | 133300 | 2852299200 | 15420 | 15420 | 15420 | 15420 | 10 |
| 336 | 20230704 | 133200 | 2852145000 | 15420 | 15400 | 15420 | 15400 | 16 |
| 337 | 20230704 | 133100 | 2851898500 | 15400 | 15420 | 15420 | 15400 | 3247 |
| 338 | 20230704 | 133000 | 2801872990 | 15410 | 15420 | 15420 | 15410 | 57 |
| 339 | 20230704 | 132900 | 2800994320 | 15420 | 15410 | 15420 | 15400 | 168 |
| 340 | 20230704 | 132800 | 2798407050 | 15400 | 15400 | 15400 | 15400 | 194 |
| 341 | 20230704 | 132700 | 2795419450 | 15400 | 15410 | 15420 | 15400 | 139 |
| 342 | 20230704 | 132600 | 2793277580 | 15400 | 15410 | 15410 | 15400 | 375 |
| 343 | 20230704 | 132500 | 2787499590 | 15410 | 15410 | 15410 | 15410 | 3230 |
| 344 | 20230704 | 132400 | 2737725290 | 15420 | 15420 | 15420 | 15420 | 437 |
| 345 | 20230704 | 132300 | 2730986750 | 15420 | 15420 | 15420 | 15420 | 0 |
| 346 | 20230704 | 132200 | 2730986750 | 15420 | 15420 | 15420 | 15420 | 5 |
| 347 | 20230704 | 132100 | 2730909650 | 15420 | 15420 | 15420 | 15420 | 40 |
| 348 | 20230704 | 132000 | 2730292850 | 15420 | 15420 | 15420 | 15420 | 27 |
| 349 | 20230704 | 131900 | 2729876510 | 15420 | 15420 | 15420 | 15410 | 433 |
| 350 | 20230704 | 131800 | 2723203050 | 15420 | 15420 | 15420 | 15410 | 360 |
| 351 | 20230704 | 131700 | 2717655340 | 15420 | 15420 | 15420 | 15420 | 0 |
| 352 | 20230704 | 131600 | 2717655340 | 15420 | 15410 | 15420 | 15410 | 141 |
| 353 | 20230704 | 131500 | 2715482420 | 15410 | 15420 | 15420 | 15410 | 11 |
| 354 | 20230704 | 131400 | 2715312810 | 15420 | 15420 | 15420 | 15420 | 102 |
| 355 | 20230704 | 131300 | 2713739970 | 15430 | 15410 | 15430 | 15410 | 30 |
| 356 | 20230704 | 131200 | 2713277630 | 15410 | 15410 | 15420 | 15410 | 526 |
| 357 | 20230704 | 131100 | 2705166970 | 15420 | 15420 | 15420 | 15410 | 239 |
| 358 | 20230704 | 131000 | 2701481970 | 15420 | 15410 | 15420 | 15410 | 245 |
| 359 | 20230704 | 130900 | 2697706420 | 15420 | 15420 | 15420 | 15420 | 605 |
| 360 | 20230704 | 130800 | 2688377320 | 15430 | 15420 | 15430 | 15420 | 96 |
| 361 | 20230704 | 130700 | 2686896430 | 15420 | 15420 | 15420 | 15420 | 42 |
| 362 | 20230704 | 130600 | 2686248790 | 15420 | 15430 | 15430 | 15420 | 1026 |
| 363 | 20230704 | 130500 | 2670427690 | 15420 | 15420 | 15420 | 15420 | 133 |
| 364 | 20230704 | 130400 | 2668376830 | 15430 | 15420 | 15430 | 15420 | 83 |
| 365 | 20230704 | 130300 | 2667096330 | 15430 | 15420 | 15430 | 15420 | 68 |
| 366 | 20230704 | 130200 | 2666047760 | 15420 | 15420 | 15430 | 15420 | 81 |
| 367 | 20230704 | 130100 | 2664798540 | 15420 | 15420 | 15420 | 15420 | 2 |
| 368 | 20230704 | 130000 | 2664767700 | 15420 | 15420 | 15420 | 15420 | 500 |
| 369 | 20230704 | 125900 | 2657057700 | 15430 | 15430 | 15430 | 15420 | 343 |
| 370 | 20230704 | 125800 | 2651768560 | 15430 | 15430 | 15430 | 15420 | 608 |
| 371 | 20230704 | 125700 | 2642387520 | 15430 | 15430 | 15430 | 15430 | 154 |
| 372 | 20230704 | 125600 | 2640011300 | 15420 | 15420 | 15420 | 15420 | 246 |
| 373 | 20230704 | 125500 | 2636217980 | 15420 | 15430 | 15440 | 15420 | 656 |
| 374 | 20230704 | 125400 | 2626096340 | 15440 | 15440 | 15440 | 15440 | 1082 |
| 375 | 20230704 | 125300 | 2609390260 | 15450 | 15450 | 15450 | 15450 | 541 |
| 376 | 20230704 | 125200 | 2601031810 | 15440 | 15450 | 15450 | 15440 | 353 |
| 377 | 20230704 | 125100 | 2595580960 | 15440 | 15440 | 15440 | 15440 | 76 |
| 378 | 20230704 | 125000 | 2594407520 | 15430 | 15420 | 15430 | 15420 | 1077 |
| 379 | 20230704 | 124900 | 2577796410 | 15430 | 15430 | 15430 | 15430 | 165 |
| 380 | 20230704 | 124800 | 2575250460 | 15430 | 15430 | 15430 | 15430 | 253 |
| 381 | 20230704 | 124700 | 2571346670 | 15420 | 15430 | 15430 | 15420 | 572 |
| 382 | 20230704 | 124600 | 2562521710 | 15420 | 15420 | 15420 | 15420 | 57 |
| 383 | 20230704 | 124500 | 2561642770 | 15430 | 15430 | 15430 | 15430 | 743 |
| 384 | 20230704 | 124400 | 2550178280 | 15440 | 15430 | 15440 | 15430 | 439 |
| 385 | 20230704 | 124300 | 2543404180 | 15430 | 15430 | 15430 | 15430 | 6 |
| 386 | 20230704 | 124200 | 2543311600 | 15430 | 15440 | 15440 | 15430 | 164 |
| 387 | 20230704 | 124100 | 2540779690 | 15440 | 15430 | 15440 | 15430 | 20 |
| 388 | 20230704 | 124000 | 2540470990 | 15440 | 15440 | 15440 | 15440 | 505 |
| 389 | 20230704 | 123900 | 2532673790 | 15430 | 15430 | 15430 | 15430 | 30 |
| 390 | 20230704 | 123800 | 2532210890 | 15430 | 15430 | 15430 | 15430 | 17 |
| 391 | 20230704 | 123700 | 2531948580 | 15430 | 15430 | 15430 | 15430 | 294 |
| 392 | 20230704 | 123600 | 2527412160 | 15430 | 15430 | 15430 | 15430 | 186 |
| 393 | 20230704 | 123500 | 2524542180 | 15420 | 15420 | 15420 | 15420 | 17 |
| 394 | 20230704 | 123400 | 2524280040 | 15420 | 15420 | 15430 | 15420 | 58 |
| 395 | 20230704 | 123300 | 2523385580 | 15430 | 15420 | 15430 | 15420 | 139 |
| 396 | 20230704 | 123200 | 2521241200 | 15420 | 15420 | 15430 | 15420 | 404 |
| 397 | 20230704 | 123100 | 2515008520 | 15420 | 15420 | 15430 | 15420 | 685 |
| 398 | 20230704 | 123000 | 2504440060 | 15430 | 15420 | 15430 | 15420 | 1316 |
| 399 | 20230704 | 122900 | 2484147040 | 15420 | 15420 | 15430 | 15420 | 991 |
| 400 | 20230704 | 122800 | 2468863370 | 15420 | 15430 | 15430 | 15420 | 314 |
| 401 | 20230704 | 122700 | 2464018490 | 15430 | 15430 | 15430 | 15430 | 7 |
| 402 | 20230704 | 122600 | 2463910480 | 15430 | 15430 | 15430 | 15430 | 0 |
| 403 | 20230704 | 122500 | 2463910480 | 15430 | 15430 | 15430 | 15430 | 650 |
| 404 | 20230704 | 122400 | 2453880980 | 15430 | 15430 | 15430 | 15430 | 12 |
| 405 | 20230704 | 122300 | 2453695820 | 15420 | 15420 | 15420 | 15420 | 1574 |
| 406 | 20230704 | 122200 | 2429424740 | 15420 | 15420 | 15420 | 15420 | 155 |
| 407 | 20230704 | 122100 | 2427034640 | 15430 | 15440 | 15440 | 15430 | 1932 |
| 408 | 20230704 | 122000 | 2397223370 | 15440 | 15440 | 15440 | 15440 | 1 |
| 409 | 20230704 | 121900 | 2397207930 | 15440 | 15440 | 15440 | 15440 | 300 |
| 410 | 20230704 | 121800 | 2392575930 | 15440 | 15440 | 15440 | 15440 | 0 |
| 411 | 20230704 | 121700 | 2392575930 | 15440 | 15440 | 15440 | 15440 | 0 |
| 412 | 20230704 | 121600 | 2392575930 | 15440 | 15440 | 15440 | 15440 | 0 |
| 413 | 20230704 | 121500 | 2392575930 | 15440 | 15440 | 15440 | 15430 | 852 |
| 414 | 20230704 | 121400 | 2379429460 | 15450 | 15440 | 15450 | 15440 | 793 |
| 415 | 20230704 | 121300 | 2367179580 | 15440 | 15440 | 15440 | 15440 | 2 |
| 416 | 20230704 | 121200 | 2367148700 | 15440 | 15430 | 15440 | 15430 | 284 |
| 417 | 20230704 | 121100 | 2362766360 | 15430 | 15440 | 15440 | 15430 | 846 |
| 418 | 20230704 | 121000 | 2349709120 | 15440 | 15440 | 15440 | 15440 | 872 |
| 419 | 20230704 | 120900 | 2336245440 | 15440 | 15450 | 15450 | 15440 | 307 |
| 420 | 20230704 | 120800 | 2331504710 | 15450 | 15450 | 15450 | 15450 | 0 |
| 421 | 20230704 | 120700 | 2331504710 | 15450 | 15450 | 15450 | 15450 | 1017 |
| 422 | 20230704 | 120600 | 2315792060 | 15450 | 15450 | 15460 | 15450 | 3175 |
| 423 | 20230704 | 120500 | 2266738290 | 15450 | 15460 | 15460 | 15450 | 692 |
| 424 | 20230704 | 120400 | 2256040310 | 15460 | 15460 | 15460 | 15460 | 31 |
| 425 | 20230704 | 120300 | 2255561050 | 15480 | 15460 | 15480 | 15460 | 287 |
| 426 | 20230704 | 120200 | 2251124010 | 15460 | 15460 | 15460 | 15460 | 575 |
| 427 | 20230704 | 120100 | 2242234510 | 15460 | 15460 | 15460 | 15460 | 0 |
| 428 | 20230704 | 120000 | 2242234510 | 15460 | 15460 | 15460 | 15460 | 0 |
| 429 | 20230704 | 115900 | 2242234510 | 15460 | 15460 | 15460 | 15460 | 0 |
| 430 | 20230704 | 115800 | 2242234510 | 15460 | 15460 | 15460 | 15460 | 224 |
| 431 | 20230704 | 115700 | 2238771470 | 15460 | 15460 | 15460 | 15460 | 0 |
| 432 | 20230704 | 115600 | 2238771470 | 15460 | 15470 | 15470 | 15460 | 1000 |
| 433 | 20230704 | 115500 | 2223308360 | 15470 | 15470 | 15470 | 15470 | 0 |
| 434 | 20230704 | 115400 | 2223308360 | 15470 | 15470 | 15470 | 15470 | 215 |
| 435 | 20230704 | 115300 | 2219982310 | 15470 | 15470 | 15470 | 15460 | 60 |
| 436 | 20230704 | 115200 | 2219054410 | 15470 | 15470 | 15470 | 15470 | 0 |
| 437 | 20230704 | 115100 | 2219054410 | 15470 | 15480 | 15480 | 15470 | 27 |
| 438 | 20230704 | 115000 | 2218636710 | 15470 | 15470 | 15470 | 15470 | 16 |
| 439 | 20230704 | 114900 | 2218389190 | 15460 | 15460 | 15460 | 15460 | 27 |
| 440 | 20230704 | 114800 | 2217971770 | 15460 | 15470 | 15470 | 15460 | 954 |
| 441 | 20230704 | 114700 | 2203218450 | 15470 | 15470 | 15470 | 15470 | 0 |
| 442 | 20230704 | 114600 | 2203218450 | 15470 | 15470 | 15470 | 15470 | 5 |
| 443 | 20230704 | 114500 | 2203141100 | 15460 | 15470 | 15470 | 15460 | 391 |
| 444 | 20230704 | 114400 | 2197092340 | 15470 | 15470 | 15470 | 15470 | 33 |
| 445 | 20230704 | 114300 | 2196581830 | 15470 | 15490 | 15490 | 15470 | 398 |
| 446 | 20230704 | 114200 | 2190424240 | 15490 | 15470 | 15490 | 15470 | 237 |
| 447 | 20230704 | 114100 | 2186755830 | 15460 | 15460 | 15460 | 15460 | 48 |
| 448 | 20230704 | 114000 | 2186013750 | 15470 | 15470 | 15480 | 15470 | 25 |
| 449 | 20230704 | 113900 | 2185626900 | 15470 | 15460 | 15470 | 15460 | 92 |
| 450 | 20230704 | 113800 | 2184203780 | 15460 | 15460 | 15470 | 15460 | 8 |
| 451 | 20230704 | 113700 | 2184080090 | 15460 | 15460 | 15460 | 15460 | 54 |
| 452 | 20230704 | 113600 | 2183245250 | 15460 | 15460 | 15460 | 15460 | 123 |
| 453 | 20230704 | 113500 | 2181343670 | 15450 | 15450 | 15450 | 15450 | 60 |
| 454 | 20230704 | 113400 | 2180416670 | 15450 | 15450 | 15450 | 15450 | 181 |
| 455 | 20230704 | 113300 | 2177620220 | 15450 | 15460 | 15460 | 15450 | 1382 |
| 456 | 20230704 | 113200 | 2156260690 | 15470 | 15470 | 15470 | 15470 | 11 |
| 457 | 20230704 | 113100 | 2156090520 | 15460 | 15460 | 15460 | 15460 | 50 |
| 458 | 20230704 | 113000 | 2155317520 | 15460 | 15460 | 15460 | 15460 | 70 |
| 459 | 20230704 | 112900 | 2154235320 | 15460 | 15480 | 15510 | 15460 | 1493 |
| 460 | 20230704 | 112800 | 2131136710 | 15510 | 15490 | 15510 | 15480 | 294 |
| 461 | 20230704 | 112700 | 2126583270 | 15490 | 15490 | 15490 | 15490 | 154 |
| 462 | 20230704 | 112600 | 2124197810 | 15510 | 15510 | 15510 | 15510 | 64 |
| 463 | 20230704 | 112500 | 2123205170 | 15520 | 15520 | 15520 | 15520 | 1 |
| 464 | 20230704 | 112400 | 2123189650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 465 | 20230704 | 112300 | 2123189650 | 15530 | 15530 | 15530 | 15530 | 1 |
| 466 | 20230704 | 112200 | 2123174120 | 15530 | 15530 | 15530 | 15530 | 4 |
| 467 | 20230704 | 112100 | 2123112000 | 15470 | 15470 | 15470 | 15470 | 0 |
| 468 | 20230704 | 112000 | 2123112000 | 15470 | 15470 | 15480 | 15470 | 918 |
| 469 | 20230704 | 111900 | 2108910530 | 15470 | 15470 | 15470 | 15470 | 0 |
| 470 | 20230704 | 111800 | 2108910530 | 15470 | 15480 | 15480 | 15470 | 68 |
| 471 | 20230704 | 111700 | 2107858300 | 15470 | 15480 | 15480 | 15470 | 23 |
| 472 | 20230704 | 111600 | 2107502460 | 15480 | 15480 | 15480 | 15480 | 952 |
| 473 | 20230704 | 111500 | 2092765500 | 15480 | 15480 | 15480 | 15480 | 10 |
| 474 | 20230704 | 111400 | 2092610700 | 15480 | 15490 | 15490 | 15480 | 53 |
| 475 | 20230704 | 111300 | 2091790080 | 15480 | 15500 | 15500 | 15480 | 1045 |
| 476 | 20230704 | 111200 | 2075607610 | 15500 | 15530 | 15530 | 15500 | 353 |
| 477 | 20230704 | 111100 | 2070135330 | 15530 | 15530 | 15530 | 15530 | 0 |
| 478 | 20230704 | 111000 | 2070135330 | 15530 | 15520 | 15530 | 15520 | 452 |
| 479 | 20230704 | 110900 | 2063115870 | 15520 | 15520 | 15520 | 15520 | 104 |
| 480 | 20230704 | 110800 | 2061501790 | 15520 | 15500 | 15520 | 15500 | 26 |
| 481 | 20230704 | 110700 | 2061098590 | 15500 | 15510 | 15510 | 15500 | 143 |
| 482 | 20230704 | 110600 | 2058882080 | 15500 | 15520 | 15520 | 15500 | 85 |
| 483 | 20230704 | 110500 | 2057564070 | 15520 | 15530 | 15530 | 15520 | 515 |
| 484 | 20230704 | 110400 | 2049567950 | 15530 | 15530 | 15530 | 15530 | 110 |
| 485 | 20230704 | 110300 | 2047859650 | 15530 | 15520 | 15530 | 15520 | 325 |
| 486 | 20230704 | 110200 | 2042815440 | 15520 | 15530 | 15530 | 15520 | 329 |
| 487 | 20230704 | 110100 | 2037709070 | 15520 | 15520 | 15520 | 15520 | 0 |
| 488 | 20230704 | 110000 | 2037709070 | 15520 | 15520 | 15520 | 15520 | 414 |
| 489 | 20230704 | 105900 | 2031283790 | 15530 | 15530 | 15540 | 15520 | 527 |
| 490 | 20230704 | 105800 | 2023100380 | 15560 | 15540 | 15560 | 15520 | 649 |
| 491 | 20230704 | 105700 | 2013024390 | 15540 | 15540 | 15540 | 15540 | 153 |
| 492 | 20230704 | 105600 | 2010646770 | 15480 | 15570 | 15570 | 15480 | 1992 |
| 493 | 20230704 | 105500 | 1979756360 | 15580 | 15570 | 15580 | 15570 | 320 |
| 494 | 20230704 | 105400 | 1974771760 | 15590 | 15530 | 15590 | 15520 | 501 |
| 495 | 20230704 | 105300 | 1966994030 | 15520 | 15590 | 15590 | 15520 | 1502 |
| 496 | 20230704 | 105200 | 1943616490 | 15610 | 15620 | 15620 | 15600 | 457 |
| 497 | 20230704 | 105100 | 1936483080 | 15620 | 15620 | 15620 | 15620 | 154 |
| 498 | 20230704 | 105000 | 1934077600 | 15620 | 15580 | 15620 | 15580 | 1741 |
| 499 | 20230704 | 104900 | 1906905600 | 15580 | 15580 | 15610 | 15580 | 2829 |
| 500 | 20230704 | 104800 | 1862799080 | 15580 | 15580 | 15580 | 15570 | 280 |
| 501 | 20230704 | 104700 | 1858437460 | 15580 | 15570 | 15580 | 15570 | 274 |
| 502 | 20230704 | 104600 | 1854168600 | 15570 | 15570 | 15570 | 15570 | 51 |
| 503 | 20230704 | 104500 | 1853374530 | 15570 | 15580 | 15580 | 15570 | 187 |
| 504 | 20230704 | 104400 | 1850461740 | 15580 | 15620 | 15630 | 15580 | 1343 |
| 505 | 20230704 | 104300 | 1829491490 | 15620 | 15550 | 15620 | 15550 | 6204 |
| 506 | 20230704 | 104200 | 1732755650 | 15550 | 15530 | 15550 | 15510 | 104 |
| 507 | 20230704 | 104100 | 1731141620 | 15540 | 15510 | 15540 | 15510 | 2691 |
| 508 | 20230704 | 104000 | 1689354060 | 15510 | 15520 | 15530 | 15510 | 211 |
| 509 | 20230704 | 103900 | 1686077350 | 15520 | 15520 | 15520 | 15520 | 61 |
| 510 | 20230704 | 103800 | 1685130630 | 15520 | 15520 | 15530 | 15510 | 558 |
| 511 | 20230704 | 103700 | 1676470180 | 15520 | 15530 | 15530 | 15520 | 559 |
| 512 | 20230704 | 103600 | 1667788960 | 15530 | 15460 | 15530 | 15460 | 11570 |
| 513 | 20230704 | 103500 | 1488199510 | 15460 | 15460 | 15460 | 15460 | 211 |
| 514 | 20230704 | 103400 | 1484937450 | 15480 | 15480 | 15480 | 15460 | 95 |
| 515 | 20230704 | 103300 | 1483468220 | 15500 | 15500 | 15500 | 15500 | 10 |
| 516 | 20230704 | 103200 | 1483313220 | 15500 | 15500 | 15510 | 15500 | 26 |
| 517 | 20230704 | 103100 | 1482910160 | 15500 | 15490 | 15500 | 15450 | 1443 |
| 518 | 20230704 | 103000 | 1460554030 | 15450 | 15440 | 15490 | 15440 | 352 |
| 519 | 20230704 | 102900 | 1455108090 | 15440 | 15450 | 15490 | 15440 | 901 |
| 520 | 20230704 | 102800 | 1441160010 | 15440 | 15440 | 15440 | 15440 | 0 |
| 521 | 20230704 | 102700 | 1441160010 | 15440 | 15440 | 15450 | 15440 | 636 |
| 522 | 20230704 | 102600 | 1431339770 | 15440 | 15440 | 15440 | 15440 | 5 |
| 523 | 20230704 | 102500 | 1431262570 | 15450 | 15440 | 15450 | 15440 | 73 |
| 524 | 20230704 | 102400 | 1430134950 | 15430 | 15430 | 15430 | 15430 | 596 |
| 525 | 20230704 | 102300 | 1420938670 | 15430 | 15430 | 15440 | 15430 | 655 |
| 526 | 20230704 | 102200 | 1410831670 | 15440 | 15460 | 15460 | 15430 | 3050 |
| 527 | 20230704 | 102100 | 1363718250 | 15470 | 15470 | 15470 | 15470 | 30 |
| 528 | 20230704 | 102000 | 1363254150 | 15470 | 15470 | 15470 | 15470 | 1 |
| 529 | 20230704 | 101900 | 1363238680 | 15460 | 15480 | 15480 | 15460 | 550 |
| 530 | 20230704 | 101800 | 1354729680 | 15480 | 15450 | 15480 | 15450 | 11 |
| 531 | 20230704 | 101700 | 1354559600 | 15450 | 15440 | 15460 | 15440 | 2065 |
| 532 | 20230704 | 101600 | 1322647590 | 15450 | 15440 | 15450 | 15440 | 346 |
| 533 | 20230704 | 101500 | 1317303780 | 15440 | 15460 | 15460 | 15440 | 1875 |
| 534 | 20230704 | 101400 | 1288338850 | 15450 | 15460 | 15460 | 15450 | 716 |
| 535 | 20230704 | 101300 | 1277276100 | 15460 | 15470 | 15470 | 15460 | 25 |
| 536 | 20230704 | 101200 | 1276889560 | 15460 | 15460 | 15460 | 15460 | 533 |
| 537 | 20230704 | 101100 | 1268649380 | 15460 | 15450 | 15460 | 15450 | 333 |
| 538 | 20230704 | 101000 | 1263503810 | 15430 | 15430 | 15430 | 15430 | 2 |
| 539 | 20230704 | 100900 | 1263472950 | 15430 | 15430 | 15430 | 15430 | 95 |
| 540 | 20230704 | 100800 | 1262007100 | 15430 | 15430 | 15430 | 15420 | 698 |
| 541 | 20230704 | 100700 | 1251237830 | 15420 | 15420 | 15430 | 15420 | 319 |
| 542 | 20230704 | 100600 | 1246317170 | 15420 | 15420 | 15420 | 15420 | 660 |
| 543 | 20230704 | 100500 | 1236139970 | 15420 | 15410 | 15460 | 15410 | 1365 |
| 544 | 20230704 | 100400 | 1215099480 | 15420 | 15430 | 15430 | 15420 | 770 |
| 545 | 20230704 | 100300 | 1203224210 | 15460 | 15460 | 15460 | 15460 | 0 |
| 546 | 20230704 | 100200 | 1203224210 | 15460 | 15460 | 15460 | 15460 | 0 |
| 547 | 20230704 | 100100 | 1203224210 | 15460 | 15420 | 15460 | 15420 | 800 |
| 548 | 20230704 | 100000 | 1190870990 | 15420 | 15420 | 15420 | 15420 | 202 |
| 549 | 20230704 | 095900 | 1187756150 | 15420 | 15420 | 15420 | 15420 | 486 |
| 550 | 20230704 | 095800 | 1180262030 | 15420 | 15420 | 15420 | 15420 | 69 |
| 551 | 20230704 | 095700 | 1179198050 | 15420 | 15420 | 15420 | 15410 | 171 |
| 552 | 20230704 | 095600 | 1176562230 | 15420 | 15420 | 15420 | 15420 | 535 |
| 553 | 20230704 | 095500 | 1168312530 | 15420 | 15420 | 15420 | 15410 | 945 |
| 554 | 20230704 | 095400 | 1153742200 | 15410 | 15410 | 15410 | 15410 | 208 |
| 555 | 20230704 | 095300 | 1150536920 | 15410 | 15410 | 15410 | 15410 | 447 |
| 556 | 20230704 | 095200 | 1143648650 | 15410 | 15430 | 15430 | 15410 | 2879 |
| 557 | 20230704 | 095100 | 1099267750 | 15430 | 15420 | 15430 | 15410 | 3242 |
| 558 | 20230704 | 095000 | 1049277460 | 15410 | 15410 | 15420 | 15410 | 1254 |
| 559 | 20230704 | 094900 | 1029945300 | 15410 | 15430 | 15430 | 15410 | 2389 |
| 560 | 20230704 | 094800 | 993109360 | 15430 | 15430 | 15430 | 15430 | 1000 |
| 561 | 20230704 | 094700 | 977679360 | 15430 | 15420 | 15430 | 15420 | 284 |
| 562 | 20230704 | 094600 | 973298880 | 15420 | 15420 | 15430 | 15420 | 937 |
| 563 | 20230704 | 094500 | 958848860 | 15430 | 15440 | 15450 | 15430 | 1912 |
| 564 | 20230704 | 094400 | 929335570 | 15440 | 15450 | 15450 | 15440 | 769 |
| 565 | 20230704 | 094300 | 917455040 | 15450 | 15460 | 15460 | 15450 | 582 |
| 566 | 20230704 | 094200 | 908457520 | 15460 | 15460 | 15460 | 15450 | 135 |
| 567 | 20230704 | 094100 | 906370680 | 15450 | 15490 | 15520 | 15450 | 2467 |
| 568 | 20230704 | 094000 | 868210400 | 15500 | 15510 | 15520 | 15500 | 753 |
| 569 | 20230704 | 093900 | 856534530 | 15510 | 15510 | 15510 | 15500 | 370 |
| 570 | 20230704 | 093800 | 850795980 | 15500 | 15500 | 15500 | 15490 | 635 |
| 571 | 20230704 | 093700 | 840953700 | 15500 | 15490 | 15500 | 15490 | 636 |
| 572 | 20230704 | 093600 | 831097920 | 15490 | 15470 | 15490 | 15470 | 84 |
| 573 | 20230704 | 093500 | 829798400 | 15470 | 15460 | 15470 | 15450 | 330 |
| 574 | 20230704 | 093400 | 824696570 | 15460 | 15450 | 15460 | 15450 | 492 |
| 575 | 20230704 | 093300 | 817093860 | 15460 | 15470 | 15470 | 15450 | 1079 |
| 576 | 20230704 | 093200 | 800413600 | 15470 | 15470 | 15490 | 15470 | 751 |
| 577 | 20230704 | 093100 | 788795590 | 15470 | 15480 | 15490 | 15460 | 143 |
| 578 | 20230704 | 093000 | 786581480 | 15480 | 15480 | 15490 | 15470 | 1996 |
| 579 | 20230704 | 092900 | 755691780 | 15470 | 15470 | 15470 | 15470 | 193 |
| 580 | 20230704 | 092800 | 752706070 | 15470 | 15470 | 15480 | 15470 | 609 |
| 581 | 20230704 | 092700 | 743284140 | 15470 | 15480 | 15480 | 15470 | 26 |
| 582 | 20230704 | 092600 | 742881810 | 15480 | 15470 | 15480 | 15470 | 333 |
| 583 | 20230704 | 092500 | 737728670 | 15470 | 15470 | 15480 | 15470 | 549 |
| 584 | 20230704 | 092400 | 729235630 | 15480 | 15490 | 15490 | 15480 | 572 |
| 585 | 20230704 | 092300 | 720379250 | 15500 | 15520 | 15520 | 15500 | 631 |
| 586 | 20230704 | 092200 | 710598670 | 15520 | 15510 | 15520 | 15500 | 1781 |
| 587 | 20230704 | 092100 | 682990340 | 15510 | 15540 | 15540 | 15500 | 1761 |
| 588 | 20230704 | 092000 | 655665100 | 15540 | 15550 | 15550 | 15540 | 733 |
| 589 | 20230704 | 091900 | 644272780 | 15550 | 15550 | 15560 | 15550 | 282 |
| 590 | 20230704 | 091800 | 639886680 | 15550 | 15550 | 15560 | 15550 | 1615 |
| 591 | 20230704 | 091700 | 614771450 | 15540 | 15570 | 15570 | 15540 | 1173 |
| 592 | 20230704 | 091600 | 596522440 | 15570 | 15590 | 15610 | 15570 | 1379 |
| 593 | 20230704 | 091500 | 575037810 | 15620 | 15560 | 15640 | 15550 | 7551 |
| 594 | 20230704 | 091400 | 457323890 | 15550 | 15530 | 15560 | 15530 | 770 |
| 595 | 20230704 | 091300 | 445358470 | 15560 | 15530 | 15560 | 15530 | 790 |
| 596 | 20230704 | 091200 | 433079870 | 15530 | 15570 | 15570 | 15530 | 1129 |
| 597 | 20230704 | 091100 | 415524920 | 15570 | 15570 | 15590 | 15570 | 1757 |
| 598 | 20230704 | 091000 | 388155930 | 15570 | 15590 | 15590 | 15550 | 2015 |
| 599 | 20230704 | 090900 | 356776980 | 15590 | 15590 | 15600 | 15590 | 571 |
| 600 | 20230704 | 090800 | 347874900 | 15570 | 15530 | 15620 | 15530 | 4460 |
| 601 | 20230704 | 090700 | 278407970 | 15570 | 15540 | 15580 | 15540 | 502 |
| 602 | 20230704 | 090600 | 270592750 | 15540 | 15480 | 15580 | 15470 | 1681 |
| 603 | 20230704 | 090500 | 244513250 | 15470 | 15480 | 15480 | 15410 | 2817 |
| 604 | 20230704 | 090400 | 201009740 | 15480 | 15500 | 15500 | 15460 | 496 |
| 605 | 20230704 | 090300 | 193333390 | 15500 | 15510 | 15510 | 15490 | 981 |
| 606 | 20230704 | 090200 | 178127920 | 15520 | 15550 | 15550 | 15500 | 1811 |
| 607 | 20230704 | 090100 | 150013950 | 15550 | 15570 | 15570 | 15550 | 2818 |
| 608 | 20230704 | 090000 | 106166290 | 15570 | 15590 | 15600 | 15570 | 6633 |