33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 3 | 20230719 | 191000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20230719 | 190900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20230719 | 190800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20230719 | 190700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20230719 | 190600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20230719 | 190500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20230719 | 190400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20230719 | 190300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20230719 | 190200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20230719 | 190100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20230719 | 190000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20230719 | 185900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20230719 | 185800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20230719 | 185700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20230719 | 185600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20230719 | 185500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20230719 | 185400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20230719 | 185300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20230719 | 185200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20230719 | 185100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20230719 | 185000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20230719 | 184900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20230719 | 184800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20230719 | 184700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20230719 | 184600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20230719 | 184500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20230719 | 184400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20230719 | 184300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20230719 | 184200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20230719 | 184100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 33 | 20230719 | 184000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20230719 | 183900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20230719 | 183800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20230719 | 183700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20230719 | 183600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20230719 | 183500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20230719 | 183400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20230719 | 183300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20230719 | 183200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20230719 | 183100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20230719 | 183000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20230719 | 182900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20230719 | 182800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20230719 | 182700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20230719 | 182600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20230719 | 182500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20230719 | 182400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20230719 | 182300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20230719 | 182200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20230719 | 182100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20230719 | 182000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20230719 | 181900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20230719 | 181800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20230719 | 181700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20230719 | 181600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20230719 | 181500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20230719 | 181400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20230719 | 181300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20230719 | 181200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20230719 | 181100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 63 | 20230719 | 181000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20230719 | 180900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20230719 | 180800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20230719 | 180700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20230719 | 180600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20230719 | 180500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20230719 | 180400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20230719 | 180300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20230719 | 180200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20230719 | 180100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20230719 | 180000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20230719 | 175900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20230719 | 175800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20230719 | 175700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20230719 | 175600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20230719 | 175500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20230719 | 175400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20230719 | 175300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20230719 | 175200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20230719 | 175100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20230719 | 175000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20230719 | 174900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20230719 | 174800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20230719 | 174700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20230719 | 174600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20230719 | 174500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20230719 | 174400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20230719 | 174300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20230719 | 174200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20230719 | 174100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 93 | 20230719 | 174000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20230719 | 173900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20230719 | 173800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20230719 | 173700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20230719 | 173600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20230719 | 173500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20230719 | 173400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20230719 | 173300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20230719 | 173200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20230719 | 173100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20230719 | 173000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20230719 | 172900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20230719 | 172800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20230719 | 172700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20230719 | 172600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20230719 | 172500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20230719 | 172400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20230719 | 172300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20230719 | 172200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20230719 | 172100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20230719 | 172000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20230719 | 171900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20230719 | 171800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20230719 | 171700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20230719 | 171600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20230719 | 171500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20230719 | 171400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20230719 | 171300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20230719 | 171200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20230719 | 171100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 123 | 20230719 | 171000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20230719 | 170900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20230719 | 170800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20230719 | 170700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20230719 | 170600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20230719 | 170500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20230719 | 170400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20230719 | 170300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20230719 | 170200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20230719 | 170100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20230719 | 170000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20230719 | 165900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20230719 | 165800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20230719 | 165700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20230719 | 165600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20230719 | 165500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20230719 | 165400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20230719 | 165300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20230719 | 165200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20230719 | 165100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20230719 | 165000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20230719 | 164900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20230719 | 164800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20230719 | 164700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20230719 | 164600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20230719 | 164500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20230719 | 164400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20230719 | 164300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20230719 | 164200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20230719 | 164100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 153 | 20230719 | 164000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20230719 | 163900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20230719 | 163800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20230719 | 163700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20230719 | 163600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20230719 | 163500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20230719 | 163400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20230719 | 163300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20230719 | 163200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20230719 | 163100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20230719 | 163000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20230719 | 162900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20230719 | 162800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20230719 | 162700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20230719 | 162600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20230719 | 162500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20230719 | 162400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20230719 | 162300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20230719 | 162200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20230719 | 162100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20230719 | 162000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20230719 | 161900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20230719 | 161800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20230719 | 161700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20230719 | 161600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20230719 | 161500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20230719 | 161400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20230719 | 161300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20230719 | 161200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20230719 | 161100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 183 | 20230719 | 161000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20230719 | 160900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20230719 | 160800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20230719 | 160700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20230719 | 160600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20230719 | 160500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20230719 | 160400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20230719 | 160300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20230719 | 160200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20230719 | 160100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20230719 | 160000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20230719 | 155900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20230719 | 155800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20230719 | 155700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20230719 | 155600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20230719 | 155500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20230719 | 155400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20230719 | 155300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20230719 | 155200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20230719 | 155100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20230719 | 155000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20230719 | 154900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20230719 | 154800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20230719 | 154700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20230719 | 154600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20230719 | 154500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20230719 | 154400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 210 | 20230719 | 154300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 211 | 20230719 | 154200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 212 | 20230719 | 154100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 213 | 20230719 | 154000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 214 | 20230719 | 153900 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 215 | 20230719 | 153800 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 216 | 20230719 | 153700 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 217 | 20230719 | 153600 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 218 | 20230719 | 153500 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 219 | 20230719 | 153400 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 220 | 20230719 | 153300 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 221 | 20230719 | 153200 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 222 | 20230719 | 153100 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 223 | 20230719 | 153000 | 8588564490 | 15380 | 15380 | 15380 | 15380 | 6004 |
| 224 | 20230719 | 152900 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 225 | 20230719 | 152800 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 226 | 20230719 | 152700 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 227 | 20230719 | 152600 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 228 | 20230719 | 152500 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 229 | 20230719 | 152400 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 230 | 20230719 | 152300 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 231 | 20230719 | 152200 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 232 | 20230719 | 152100 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 233 | 20230719 | 152000 | 8496222970 | 15360 | 15360 | 15360 | 15360 | 0 |
| 234 | 20230719 | 151900 | 8496222970 | 15360 | 15300 | 15360 | 15300 | 452 |
| 235 | 20230719 | 151800 | 8489304360 | 15290 | 15340 | 15340 | 15290 | 1709 |
| 236 | 20230719 | 151700 | 8463128240 | 15350 | 15360 | 15360 | 15330 | 930 |
| 237 | 20230719 | 151600 | 8448857200 | 15390 | 15390 | 15410 | 15360 | 1014 |
| 238 | 20230719 | 151500 | 8433258580 | 15410 | 15410 | 15410 | 15390 | 197 |
| 239 | 20230719 | 151400 | 8430224870 | 15410 | 15390 | 15410 | 15390 | 1016 |
| 240 | 20230719 | 151300 | 8414573670 | 15400 | 15400 | 15400 | 15400 | 157 |
| 241 | 20230719 | 151200 | 8412155870 | 15390 | 15360 | 15390 | 15360 | 2595 |
| 242 | 20230719 | 151100 | 8372241760 | 15360 | 15300 | 15360 | 15300 | 8339 |
| 243 | 20230719 | 151000 | 8244413420 | 15300 | 15310 | 15310 | 15300 | 819 |
| 244 | 20230719 | 150900 | 8231878740 | 15310 | 15300 | 15310 | 15300 | 532 |
| 245 | 20230719 | 150800 | 8223739100 | 15300 | 15290 | 15300 | 15280 | 1025 |
| 246 | 20230719 | 150700 | 8208058740 | 15280 | 15290 | 15290 | 15280 | 391 |
| 247 | 20230719 | 150600 | 8202081250 | 15290 | 15290 | 15300 | 15290 | 288 |
| 248 | 20230719 | 150500 | 8197677230 | 15300 | 15290 | 15300 | 15280 | 584 |
| 249 | 20230719 | 150400 | 8188746170 | 15290 | 15290 | 15300 | 15290 | 1205 |
| 250 | 20230719 | 150300 | 8170321520 | 15300 | 15300 | 15300 | 15300 | 61 |
| 251 | 20230719 | 150200 | 8169388220 | 15290 | 15290 | 15290 | 15290 | 248 |
| 252 | 20230719 | 150100 | 8165596300 | 15290 | 15300 | 15300 | 15290 | 131 |
| 253 | 20230719 | 150000 | 8163593010 | 15300 | 15290 | 15300 | 15290 | 45 |
| 254 | 20230719 | 145900 | 8162904790 | 15300 | 15320 | 15320 | 15290 | 952 |
| 255 | 20230719 | 145800 | 8148339760 | 15320 | 15320 | 15320 | 15310 | 89 |
| 256 | 20230719 | 145700 | 8146976780 | 15320 | 15310 | 15320 | 15310 | 271 |
| 257 | 20230719 | 145600 | 8142825470 | 15310 | 15310 | 15310 | 15290 | 135 |
| 258 | 20230719 | 145500 | 8140758680 | 15300 | 15320 | 15320 | 15300 | 436 |
| 259 | 20230719 | 145400 | 8134082280 | 15300 | 15310 | 15310 | 15300 | 470 |
| 260 | 20230719 | 145300 | 8126890510 | 15310 | 15310 | 15310 | 15300 | 144 |
| 261 | 20230719 | 145200 | 8124685910 | 15320 | 15320 | 15320 | 15320 | 50 |
| 262 | 20230719 | 145100 | 8123919910 | 15310 | 15320 | 15320 | 15310 | 81 |
| 263 | 20230719 | 145000 | 8122679630 | 15320 | 15320 | 15320 | 15310 | 268 |
| 264 | 20230719 | 144900 | 8118573970 | 15310 | 15310 | 15310 | 15310 | 0 |
| 265 | 20230719 | 144800 | 8118573970 | 15310 | 15300 | 15310 | 15300 | 400 |
| 266 | 20230719 | 144700 | 8112451130 | 15300 | 15300 | 15300 | 15300 | 571 |
| 267 | 20230719 | 144600 | 8103714830 | 15300 | 15300 | 15310 | 15300 | 843 |
| 268 | 20230719 | 144500 | 8090816630 | 15300 | 15290 | 15300 | 15290 | 110 |
| 269 | 20230719 | 144400 | 8089133740 | 15270 | 15290 | 15290 | 15270 | 220 |
| 270 | 20230719 | 144300 | 8085770920 | 15300 | 15290 | 15300 | 15290 | 342 |
| 271 | 20230719 | 144200 | 8080540740 | 15280 | 15280 | 15280 | 15280 | 813 |
| 272 | 20230719 | 144100 | 8068118100 | 15270 | 15260 | 15280 | 15260 | 521 |
| 273 | 20230719 | 144000 | 8060162820 | 15270 | 15270 | 15270 | 15250 | 251 |
| 274 | 20230719 | 143900 | 8056333050 | 15250 | 15260 | 15270 | 15250 | 98 |
| 275 | 20230719 | 143800 | 8054838160 | 15260 | 15260 | 15260 | 15260 | 661 |
| 276 | 20230719 | 143700 | 8044751300 | 15260 | 15250 | 15270 | 15250 | 310 |
| 277 | 20230719 | 143600 | 8040019220 | 15250 | 15250 | 15250 | 15250 | 76 |
| 278 | 20230719 | 143500 | 8038860220 | 15270 | 15240 | 15270 | 15240 | 96 |
| 279 | 20230719 | 143400 | 8037396310 | 15240 | 15240 | 15240 | 15240 | 84 |
| 280 | 20230719 | 143300 | 8036116150 | 15240 | 15240 | 15240 | 15240 | 63 |
| 281 | 20230719 | 143200 | 8035156030 | 15240 | 15260 | 15260 | 15230 | 2337 |
| 282 | 20230719 | 143100 | 7999541040 | 15260 | 15280 | 15290 | 15260 | 19 |
| 283 | 20230719 | 143000 | 7999250860 | 15290 | 15260 | 15290 | 15250 | 351 |
| 284 | 20230719 | 142900 | 7993888700 | 15290 | 15250 | 15290 | 15250 | 4 |
| 285 | 20230719 | 142800 | 7993827620 | 15240 | 15250 | 15250 | 15240 | 200 |
| 286 | 20230719 | 142700 | 7990779320 | 15240 | 15240 | 15250 | 15240 | 221 |
| 287 | 20230719 | 142600 | 7987409780 | 15240 | 15260 | 15260 | 15240 | 1213 |
| 288 | 20230719 | 142500 | 7968920300 | 15250 | 15250 | 15250 | 15250 | 0 |
| 289 | 20230719 | 142400 | 7968920300 | 15250 | 15250 | 15250 | 15250 | 1065 |
| 290 | 20230719 | 142300 | 7952679050 | 15250 | 15260 | 15260 | 15250 | 78 |
| 291 | 20230719 | 142200 | 7951489480 | 15250 | 15300 | 15300 | 15250 | 1018 |
| 292 | 20230719 | 142100 | 7935964360 | 15250 | 15250 | 15250 | 15250 | 225 |
| 293 | 20230719 | 142000 | 7932533110 | 15250 | 15270 | 15270 | 15250 | 401 |
| 294 | 20230719 | 141900 | 7926415680 | 15260 | 15260 | 15260 | 15260 | 450 |
| 295 | 20230719 | 141800 | 7919548680 | 15310 | 15270 | 15310 | 15250 | 4268 |
| 296 | 20230719 | 141700 | 7854431410 | 15270 | 15260 | 15270 | 15260 | 52 |
| 297 | 20230719 | 141600 | 7853637390 | 15260 | 15250 | 15270 | 15250 | 5266 |
| 298 | 20230719 | 141500 | 7773242280 | 15270 | 15310 | 15310 | 15250 | 10975 |
| 299 | 20230719 | 141400 | 7605518920 | 15330 | 15330 | 15330 | 15320 | 277 |
| 300 | 20230719 | 141300 | 7601275180 | 15330 | 15320 | 15330 | 15320 | 646 |
| 301 | 20230719 | 141200 | 7591378450 | 15310 | 15320 | 15320 | 15310 | 608 |
| 302 | 20230719 | 141100 | 7582069340 | 15320 | 15320 | 15320 | 15310 | 81 |
| 303 | 20230719 | 141000 | 7580828720 | 15320 | 15310 | 15320 | 15310 | 333 |
| 304 | 20230719 | 140900 | 7575730470 | 15320 | 15310 | 15320 | 15310 | 107 |
| 305 | 20230719 | 140800 | 7574092290 | 15310 | 15290 | 15310 | 15290 | 2073 |
| 306 | 20230719 | 140700 | 7542385590 | 15300 | 15300 | 15300 | 15300 | 300 |
| 307 | 20230719 | 140600 | 7537795590 | 15300 | 15300 | 15310 | 15300 | 336 |
| 308 | 20230719 | 140500 | 7532654780 | 15310 | 15300 | 15310 | 15300 | 36 |
| 309 | 20230719 | 140400 | 7532103770 | 15310 | 15300 | 15310 | 15300 | 208 |
| 310 | 20230719 | 140300 | 7528921220 | 15310 | 15290 | 15310 | 15290 | 212 |
| 311 | 20230719 | 140200 | 7525678350 | 15290 | 15310 | 15310 | 15290 | 272 |
| 312 | 20230719 | 140100 | 7521519050 | 15310 | 15310 | 15310 | 15290 | 1764 |
| 313 | 20230719 | 140000 | 7494531140 | 15310 | 15310 | 15310 | 15310 | 7 |
| 314 | 20230719 | 135900 | 7494423970 | 15310 | 15300 | 15310 | 15290 | 947 |
| 315 | 20230719 | 135800 | 7479935620 | 15320 | 15320 | 15320 | 15310 | 1391 |
| 316 | 20230719 | 135700 | 7458637770 | 15320 | 15310 | 15320 | 15310 | 190 |
| 317 | 20230719 | 135600 | 7455728030 | 15330 | 15330 | 15330 | 15320 | 343 |
| 318 | 20230719 | 135500 | 7450470140 | 15330 | 15310 | 15330 | 15310 | 1170 |
| 319 | 20230719 | 135400 | 7432546340 | 15310 | 15300 | 15310 | 15300 | 1142 |
| 320 | 20230719 | 135300 | 7415071700 | 15300 | 15290 | 15300 | 15290 | 410 |
| 321 | 20230719 | 135200 | 7408802790 | 15290 | 15280 | 15290 | 15270 | 516 |
| 322 | 20230719 | 135100 | 7400920170 | 15280 | 15270 | 15280 | 15270 | 490 |
| 323 | 20230719 | 135000 | 7393437850 | 15270 | 15260 | 15270 | 15250 | 1314 |
| 324 | 20230719 | 134900 | 7373386990 | 15260 | 15260 | 15260 | 15260 | 210 |
| 325 | 20230719 | 134800 | 7370182390 | 15260 | 15250 | 15260 | 15240 | 224 |
| 326 | 20230719 | 134700 | 7366764410 | 15260 | 15250 | 15260 | 15240 | 234 |
| 327 | 20230719 | 134600 | 7363194170 | 15250 | 15250 | 15250 | 15250 | 397 |
| 328 | 20230719 | 134500 | 7357139920 | 15250 | 15240 | 15250 | 15240 | 151 |
| 329 | 20230719 | 134400 | 7354838670 | 15240 | 15250 | 15250 | 15240 | 129 |
| 330 | 20230719 | 134300 | 7352871920 | 15250 | 15250 | 15250 | 15250 | 1419 |
| 331 | 20230719 | 134200 | 7331232170 | 15260 | 15250 | 15260 | 15250 | 1199 |
| 332 | 20230719 | 134100 | 7312944340 | 15250 | 15250 | 15250 | 15250 | 79 |
| 333 | 20230719 | 134000 | 7311739590 | 15220 | 15210 | 15260 | 15210 | 1898 |
| 334 | 20230719 | 133900 | 7282819340 | 15210 | 15210 | 15230 | 15210 | 206 |
| 335 | 20230719 | 133800 | 7279686060 | 15230 | 15210 | 15230 | 15210 | 51 |
| 336 | 20230719 | 133700 | 7278910330 | 15230 | 15230 | 15230 | 15210 | 951 |
| 337 | 20230719 | 133600 | 7264443640 | 15230 | 15220 | 15230 | 15220 | 8 |
| 338 | 20230719 | 133500 | 7264321850 | 15230 | 15220 | 15230 | 15220 | 1237 |
| 339 | 20230719 | 133400 | 7245493140 | 15220 | 15220 | 15220 | 15220 | 57 |
| 340 | 20230719 | 133300 | 7244625600 | 15220 | 15220 | 15220 | 15210 | 1925 |
| 341 | 20230719 | 133200 | 7215336270 | 15220 | 15210 | 15220 | 15210 | 649 |
| 342 | 20230719 | 133100 | 7205464830 | 15210 | 15200 | 15210 | 15200 | 570 |
| 343 | 20230719 | 133000 | 7196800800 | 15200 | 15190 | 15200 | 15180 | 1876 |
| 344 | 20230719 | 132900 | 7168288530 | 15190 | 15180 | 15200 | 15180 | 2784 |
| 345 | 20230719 | 132800 | 7126005800 | 15180 | 15200 | 15200 | 15180 | 3004 |
| 346 | 20230719 | 132700 | 7080386250 | 15200 | 15210 | 15210 | 15200 | 1129 |
| 347 | 20230719 | 132600 | 7063224820 | 15200 | 15200 | 15210 | 15200 | 1021 |
| 348 | 20230719 | 132500 | 7047704680 | 15210 | 15220 | 15230 | 15210 | 1266 |
| 349 | 20230719 | 132400 | 7028435890 | 15220 | 15190 | 15220 | 15190 | 1530 |
| 350 | 20230719 | 132300 | 7005177850 | 15190 | 15200 | 15200 | 15180 | 2474 |
| 351 | 20230719 | 132200 | 6967590680 | 15200 | 15210 | 15210 | 15190 | 4128 |
| 352 | 20230719 | 132100 | 6904844230 | 15210 | 15220 | 15220 | 15200 | 2587 |
| 353 | 20230719 | 132000 | 6865499860 | 15220 | 15230 | 15230 | 15220 | 2213 |
| 354 | 20230719 | 131900 | 6831811860 | 15230 | 15220 | 15250 | 15220 | 372 |
| 355 | 20230719 | 131800 | 6826140290 | 15250 | 15230 | 15250 | 15220 | 992 |
| 356 | 20230719 | 131700 | 6811034080 | 15240 | 15250 | 15250 | 15240 | 703 |
| 357 | 20230719 | 131600 | 6800319360 | 15250 | 15250 | 15250 | 15240 | 55 |
| 358 | 20230719 | 131500 | 6799481000 | 15250 | 15250 | 15250 | 15230 | 502 |
| 359 | 20230719 | 131400 | 6791835500 | 15250 | 15250 | 15250 | 15230 | 1629 |
| 360 | 20230719 | 131300 | 6767009460 | 15240 | 15250 | 15250 | 15240 | 1245 |
| 361 | 20230719 | 131200 | 6748033970 | 15250 | 15250 | 15260 | 15240 | 967 |
| 362 | 20230719 | 131100 | 6733290660 | 15260 | 15250 | 15260 | 15250 | 233 |
| 363 | 20230719 | 131000 | 6729736830 | 15250 | 15250 | 15260 | 15250 | 1624 |
| 364 | 20230719 | 130900 | 6704970810 | 15250 | 15250 | 15250 | 15250 | 937 |
| 365 | 20230719 | 130800 | 6690681560 | 15250 | 15270 | 15270 | 15250 | 1835 |
| 366 | 20230719 | 130700 | 6662691720 | 15270 | 15280 | 15280 | 15270 | 601 |
| 367 | 20230719 | 130600 | 6653514020 | 15290 | 15290 | 15290 | 15280 | 15 |
| 368 | 20230719 | 130500 | 6653284690 | 15310 | 15300 | 15310 | 15270 | 4306 |
| 369 | 20230719 | 130400 | 6587461170 | 15310 | 15320 | 15320 | 15300 | 1308 |
| 370 | 20230719 | 130300 | 6567446120 | 15320 | 15310 | 15330 | 15310 | 477 |
| 371 | 20230719 | 130200 | 6560139160 | 15310 | 15310 | 15310 | 15300 | 199 |
| 372 | 20230719 | 130100 | 6557093920 | 15300 | 15300 | 15310 | 15300 | 1280 |
| 373 | 20230719 | 130000 | 6537509790 | 15310 | 15300 | 15310 | 15290 | 1311 |
| 374 | 20230719 | 125900 | 6517453510 | 15310 | 15300 | 15310 | 15290 | 412 |
| 375 | 20230719 | 125800 | 6511149890 | 15310 | 15310 | 15310 | 15290 | 1064 |
| 376 | 20230719 | 125700 | 6494867710 | 15310 | 15300 | 15310 | 15300 | 417 |
| 377 | 20230719 | 125600 | 6488485540 | 15310 | 15290 | 15310 | 15290 | 1634 |
| 378 | 20230719 | 125500 | 6463490640 | 15300 | 15300 | 15310 | 15290 | 90 |
| 379 | 20230719 | 125400 | 6462114110 | 15300 | 15300 | 15310 | 15300 | 344 |
| 380 | 20230719 | 125300 | 6456850590 | 15300 | 15300 | 15300 | 15290 | 1040 |
| 381 | 20230719 | 125200 | 6440943530 | 15310 | 15300 | 15310 | 15290 | 4115 |
| 382 | 20230719 | 125100 | 6377997380 | 15310 | 15330 | 15330 | 15310 | 2381 |
| 383 | 20230719 | 125000 | 6341539620 | 15330 | 15320 | 15330 | 15320 | 231 |
| 384 | 20230719 | 124900 | 6337999490 | 15320 | 15330 | 15330 | 15320 | 513 |
| 385 | 20230719 | 124800 | 6330138260 | 15330 | 15330 | 15330 | 15330 | 83 |
| 386 | 20230719 | 124700 | 6328865870 | 15320 | 15320 | 15320 | 15320 | 247 |
| 387 | 20230719 | 124600 | 6325081830 | 15320 | 15320 | 15320 | 15320 | 800 |
| 388 | 20230719 | 124500 | 6312825830 | 15320 | 15330 | 15330 | 15320 | 707 |
| 389 | 20230719 | 124400 | 6301994520 | 15330 | 15330 | 15340 | 15330 | 1012 |
| 390 | 20230719 | 124300 | 6286480450 | 15330 | 15330 | 15340 | 15330 | 212 |
| 391 | 20230719 | 124200 | 6283228690 | 15330 | 15340 | 15340 | 15330 | 185 |
| 392 | 20230719 | 124100 | 6280392100 | 15340 | 15370 | 15370 | 15340 | 1088 |
| 393 | 20230719 | 124000 | 6263693110 | 15370 | 15400 | 15400 | 15370 | 640 |
| 394 | 20230719 | 123900 | 6253852190 | 15400 | 15390 | 15400 | 15390 | 46 |
| 395 | 20230719 | 123800 | 6253144110 | 15390 | 15390 | 15390 | 15380 | 63 |
| 396 | 20230719 | 123700 | 6252174600 | 15390 | 15390 | 15390 | 15380 | 72 |
| 397 | 20230719 | 123600 | 6251066920 | 15390 | 15390 | 15390 | 15360 | 66 |
| 398 | 20230719 | 123500 | 6250051430 | 15360 | 15380 | 15380 | 15360 | 454 |
| 399 | 20230719 | 123400 | 6243069210 | 15380 | 15380 | 15380 | 15380 | 9 |
| 400 | 20230719 | 123300 | 6242930790 | 15380 | 15370 | 15380 | 15360 | 94 |
| 401 | 20230719 | 123200 | 6241486640 | 15370 | 15380 | 15380 | 15370 | 407 |
| 402 | 20230719 | 123100 | 6235230660 | 15380 | 15400 | 15400 | 15380 | 476 |
| 403 | 20230719 | 123000 | 6227906480 | 15390 | 15390 | 15390 | 15390 | 25 |
| 404 | 20230719 | 122900 | 6227521730 | 15390 | 15390 | 15410 | 15390 | 146 |
| 405 | 20230719 | 122800 | 6225274390 | 15410 | 15410 | 15420 | 15410 | 475 |
| 406 | 20230719 | 122700 | 6217950960 | 15410 | 15400 | 15410 | 15400 | 137 |
| 407 | 20230719 | 122600 | 6215840990 | 15390 | 15390 | 15390 | 15390 | 11 |
| 408 | 20230719 | 122500 | 6215671700 | 15380 | 15380 | 15380 | 15380 | 17 |
| 409 | 20230719 | 122400 | 6215410240 | 15380 | 15380 | 15400 | 15380 | 619 |
| 410 | 20230719 | 122300 | 6205889980 | 15380 | 15380 | 15410 | 15380 | 105 |
| 411 | 20230719 | 122200 | 6204275050 | 15420 | 15380 | 15420 | 15370 | 156 |
| 412 | 20230719 | 122100 | 6201877030 | 15370 | 15380 | 15390 | 15370 | 666 |
| 413 | 20230719 | 122000 | 6191630580 | 15370 | 15380 | 15380 | 15370 | 501 |
| 414 | 20230719 | 121900 | 6183927170 | 15380 | 15380 | 15380 | 15380 | 5 |
| 415 | 20230719 | 121800 | 6183850270 | 15380 | 15380 | 15380 | 15380 | 186 |
| 416 | 20230719 | 121700 | 6180989590 | 15380 | 15380 | 15380 | 15380 | 510 |
| 417 | 20230719 | 121600 | 6173145790 | 15380 | 15380 | 15390 | 15380 | 198 |
| 418 | 20230719 | 121500 | 6170099540 | 15380 | 15390 | 15390 | 15380 | 704 |
| 419 | 20230719 | 121400 | 6159270040 | 15390 | 15380 | 15390 | 15380 | 61 |
| 420 | 20230719 | 121300 | 6158331850 | 15390 | 15390 | 15390 | 15390 | 168 |
| 421 | 20230719 | 121200 | 6155746330 | 15390 | 15360 | 15390 | 15350 | 1246 |
| 422 | 20230719 | 121100 | 6136598390 | 15350 | 15350 | 15350 | 15350 | 3 |
| 423 | 20230719 | 121000 | 6136552340 | 15360 | 15350 | 15360 | 15340 | 368 |
| 424 | 20230719 | 120900 | 6130904110 | 15350 | 15350 | 15350 | 15320 | 52 |
| 425 | 20230719 | 120800 | 6130107410 | 15320 | 15310 | 15320 | 15310 | 283 |
| 426 | 20230719 | 120700 | 6125773460 | 15320 | 15330 | 15330 | 15320 | 2590 |
| 427 | 20230719 | 120600 | 6086091460 | 15330 | 15340 | 15340 | 15330 | 1309 |
| 428 | 20230719 | 120500 | 6066021170 | 15340 | 15360 | 15360 | 15340 | 132 |
| 429 | 20230719 | 120400 | 6063994640 | 15360 | 15350 | 15360 | 15330 | 1630 |
| 430 | 20230719 | 120300 | 6038998500 | 15350 | 15340 | 15350 | 15340 | 178 |
| 431 | 20230719 | 120200 | 6036266400 | 15350 | 15320 | 15350 | 15320 | 1458 |
| 432 | 20230719 | 120100 | 6013900200 | 15340 | 15310 | 15340 | 15310 | 20 |
| 433 | 20230719 | 120000 | 6013593700 | 15310 | 15320 | 15320 | 15310 | 503 |
| 434 | 20230719 | 115900 | 6005890630 | 15310 | 15310 | 15310 | 15310 | 0 |
| 435 | 20230719 | 115800 | 6005890630 | 15310 | 15310 | 15310 | 15310 | 38 |
| 436 | 20230719 | 115700 | 6005308850 | 15310 | 15310 | 15350 | 15310 | 165 |
| 437 | 20230719 | 115600 | 6002779780 | 15300 | 15350 | 15350 | 15300 | 4684 |
| 438 | 20230719 | 115500 | 5931045090 | 15350 | 15350 | 15350 | 15350 | 136 |
| 439 | 20230719 | 115400 | 5928957490 | 15370 | 15380 | 15380 | 15370 | 6 |
| 440 | 20230719 | 115300 | 5928865260 | 15390 | 15390 | 15390 | 15340 | 86 |
| 441 | 20230719 | 115200 | 5927545610 | 15350 | 15350 | 15350 | 15350 | 249 |
| 442 | 20230719 | 115100 | 5923723460 | 15370 | 15380 | 15390 | 15350 | 3626 |
| 443 | 20230719 | 115000 | 5868002970 | 15380 | 15370 | 15390 | 15360 | 1051 |
| 444 | 20230719 | 114900 | 5851841210 | 15370 | 15370 | 15370 | 15370 | 16 |
| 445 | 20230719 | 114800 | 5851595290 | 15350 | 15320 | 15360 | 15320 | 4948 |
| 446 | 20230719 | 114700 | 5775682780 | 15310 | 15340 | 15350 | 15310 | 2651 |
| 447 | 20230719 | 114600 | 5735027590 | 15350 | 15390 | 15390 | 15340 | 7726 |
| 448 | 20230719 | 114500 | 5616336480 | 15390 | 15400 | 15410 | 15390 | 5604 |
| 449 | 20230719 | 114400 | 5530045230 | 15410 | 15410 | 15410 | 15400 | 283 |
| 450 | 20230719 | 114300 | 5525685780 | 15420 | 15400 | 15420 | 15400 | 474 |
| 451 | 20230719 | 114200 | 5518385220 | 15410 | 15410 | 15420 | 15400 | 428 |
| 452 | 20230719 | 114100 | 5511787940 | 15410 | 15420 | 15430 | 15410 | 2472 |
| 453 | 20230719 | 114000 | 5473683900 | 15430 | 15430 | 15430 | 15430 | 10 |
| 454 | 20230719 | 113900 | 5473529600 | 15430 | 15440 | 15440 | 15410 | 160 |
| 455 | 20230719 | 113800 | 5471062260 | 15440 | 15430 | 15440 | 15410 | 1563 |
| 456 | 20230719 | 113700 | 5446963160 | 15430 | 15430 | 15430 | 15430 | 51 |
| 457 | 20230719 | 113600 | 5446176230 | 15430 | 15440 | 15440 | 15430 | 1521 |
| 458 | 20230719 | 113500 | 5422706610 | 15440 | 15470 | 15470 | 15440 | 763 |
| 459 | 20230719 | 113400 | 5410916960 | 15450 | 15460 | 15470 | 15450 | 1129 |
| 460 | 20230719 | 113300 | 5393464140 | 15470 | 15470 | 15470 | 15460 | 124 |
| 461 | 20230719 | 113200 | 5391547060 | 15480 | 15490 | 15490 | 15480 | 32 |
| 462 | 20230719 | 113100 | 5391051680 | 15490 | 15430 | 15490 | 15430 | 81 |
| 463 | 20230719 | 113000 | 5389799990 | 15430 | 15430 | 15430 | 15420 | 667 |
| 464 | 20230719 | 112900 | 5379508230 | 15420 | 15420 | 15430 | 15420 | 914 |
| 465 | 20230719 | 112800 | 5365414230 | 15430 | 15410 | 15430 | 15410 | 1177 |
| 466 | 20230719 | 112700 | 5347270320 | 15420 | 15420 | 15420 | 15410 | 945 |
| 467 | 20230719 | 112600 | 5332699520 | 15410 | 15420 | 15420 | 15410 | 673 |
| 468 | 20230719 | 112500 | 5322321920 | 15420 | 15450 | 15450 | 15420 | 2337 |
| 469 | 20230719 | 112400 | 5286273280 | 15460 | 15470 | 15470 | 15460 | 210 |
| 470 | 20230719 | 112300 | 5283026430 | 15460 | 15470 | 15500 | 15460 | 336 |
| 471 | 20230719 | 112200 | 5277825050 | 15480 | 15480 | 15500 | 15470 | 305 |
| 472 | 20230719 | 112100 | 5273103190 | 15460 | 15460 | 15460 | 15460 | 0 |
| 473 | 20230719 | 112000 | 5273103190 | 15460 | 15460 | 15460 | 15460 | 1138 |
| 474 | 20230719 | 111900 | 5255509710 | 15460 | 15430 | 15460 | 15430 | 725 |
| 475 | 20230719 | 111800 | 5244313450 | 15430 | 15450 | 15450 | 15420 | 560 |
| 476 | 20230719 | 111700 | 5235672990 | 15450 | 15450 | 15450 | 15450 | 6 |
| 477 | 20230719 | 111600 | 5235580290 | 15460 | 15460 | 15460 | 15460 | 11 |
| 478 | 20230719 | 111500 | 5235410230 | 15460 | 15440 | 15460 | 15420 | 2189 |
| 479 | 20230719 | 111400 | 5201630620 | 15440 | 15440 | 15480 | 15440 | 1236 |
| 480 | 20230719 | 111300 | 5182546740 | 15430 | 15450 | 15480 | 15430 | 959 |
| 481 | 20230719 | 111200 | 5167744070 | 15450 | 15450 | 15480 | 15450 | 1387 |
| 482 | 20230719 | 111100 | 5146309380 | 15450 | 15460 | 15460 | 15440 | 853 |
| 483 | 20230719 | 111000 | 5133131430 | 15460 | 15450 | 15460 | 15450 | 66 |
| 484 | 20230719 | 110900 | 5132111200 | 15440 | 15410 | 15440 | 15410 | 2308 |
| 485 | 20230719 | 110800 | 5096535950 | 15400 | 15460 | 15460 | 15400 | 7859 |
| 486 | 20230719 | 110700 | 4975229840 | 15450 | 15460 | 15480 | 15450 | 2123 |
| 487 | 20230719 | 110600 | 4942409970 | 15460 | 15480 | 15480 | 15460 | 1007 |
| 488 | 20230719 | 110500 | 4926834700 | 15470 | 15490 | 15490 | 15470 | 1106 |
| 489 | 20230719 | 110400 | 4909715340 | 15490 | 15500 | 15500 | 15490 | 621 |
| 490 | 20230719 | 110300 | 4900095810 | 15500 | 15490 | 15500 | 15480 | 811 |
| 491 | 20230719 | 110200 | 4887534110 | 15500 | 15490 | 15510 | 15490 | 100 |
| 492 | 20230719 | 110100 | 4885984970 | 15490 | 15490 | 15510 | 15490 | 142 |
| 493 | 20230719 | 110000 | 4883784960 | 15490 | 15490 | 15510 | 15490 | 803 |
| 494 | 20230719 | 105900 | 4871346470 | 15490 | 15500 | 15500 | 15490 | 479 |
| 495 | 20230719 | 105800 | 4863922580 | 15500 | 15510 | 15510 | 15500 | 319 |
| 496 | 20230719 | 105700 | 4858977000 | 15510 | 15500 | 15520 | 15500 | 2517 |
| 497 | 20230719 | 105600 | 4819917280 | 15500 | 15510 | 15510 | 15500 | 665 |
| 498 | 20230719 | 105500 | 4809608490 | 15510 | 15500 | 15510 | 15500 | 1080 |
| 499 | 20230719 | 105400 | 4792864280 | 15510 | 15510 | 15520 | 15500 | 150 |
| 500 | 20230719 | 105300 | 4790538220 | 15520 | 15520 | 15520 | 15520 | 325 |
| 501 | 20230719 | 105200 | 4785494220 | 15520 | 15520 | 15520 | 15510 | 706 |
| 502 | 20230719 | 105100 | 4774538980 | 15520 | 15470 | 15520 | 15470 | 1615 |
| 503 | 20230719 | 105000 | 4749523270 | 15470 | 15500 | 15500 | 15470 | 2172 |
| 504 | 20230719 | 104900 | 4715890000 | 15520 | 15530 | 15530 | 15500 | 10937 |
| 505 | 20230719 | 104800 | 4546238240 | 15530 | 15530 | 15540 | 15530 | 2326 |
| 506 | 20230719 | 104700 | 4510110550 | 15540 | 15550 | 15550 | 15540 | 785 |
| 507 | 20230719 | 104600 | 4497911550 | 15540 | 15540 | 15560 | 15540 | 1736 |
| 508 | 20230719 | 104500 | 4470929920 | 15540 | 15550 | 15560 | 15540 | 1349 |
| 509 | 20230719 | 104400 | 4449951310 | 15560 | 15560 | 15570 | 15560 | 580 |
| 510 | 20230719 | 104300 | 4440925870 | 15560 | 15550 | 15560 | 15550 | 318 |
| 511 | 20230719 | 104200 | 4435979470 | 15550 | 15580 | 15580 | 15550 | 3015 |
| 512 | 20230719 | 104100 | 4389034400 | 15590 | 15580 | 15590 | 15570 | 374 |
| 513 | 20230719 | 104000 | 4383206970 | 15550 | 15550 | 15580 | 15550 | 1755 |
| 514 | 20230719 | 103900 | 4355914980 | 15550 | 15580 | 15580 | 15550 | 3664 |
| 515 | 20230719 | 103800 | 4298899330 | 15580 | 15590 | 15590 | 15580 | 635 |
| 516 | 20230719 | 103700 | 4289005640 | 15590 | 15580 | 15590 | 15580 | 801 |
| 517 | 20230719 | 103600 | 4276525740 | 15590 | 15590 | 15590 | 15590 | 202 |
| 518 | 20230719 | 103500 | 4273376560 | 15580 | 15600 | 15600 | 15580 | 2210 |
| 519 | 20230719 | 103400 | 4238931910 | 15610 | 15610 | 15610 | 15590 | 555 |
| 520 | 20230719 | 103300 | 4230277500 | 15600 | 15600 | 15600 | 15600 | 0 |
| 521 | 20230719 | 103200 | 4230277500 | 15600 | 15600 | 15610 | 15590 | 108 |
| 522 | 20230719 | 103100 | 4228592790 | 15620 | 15590 | 15620 | 15580 | 1477 |
| 523 | 20230719 | 103000 | 4205572800 | 15580 | 15590 | 15590 | 15580 | 1657 |
| 524 | 20230719 | 102900 | 4179754130 | 15590 | 15610 | 15620 | 15590 | 12645 |
| 525 | 20230719 | 102800 | 3982495910 | 15610 | 15600 | 15610 | 15600 | 1287 |
| 526 | 20230719 | 102700 | 3962417710 | 15610 | 15620 | 15620 | 15600 | 3399 |
| 527 | 20230719 | 102600 | 3909357200 | 15620 | 15610 | 15620 | 15610 | 1215 |
| 528 | 20230719 | 102500 | 3890383440 | 15610 | 15630 | 15630 | 15610 | 5108 |
| 529 | 20230719 | 102400 | 3810618500 | 15630 | 15640 | 15640 | 15620 | 1610 |
| 530 | 20230719 | 102300 | 3785465180 | 15640 | 15650 | 15650 | 15640 | 180 |
| 531 | 20230719 | 102200 | 3782649780 | 15650 | 15650 | 15650 | 15640 | 170 |
| 532 | 20230719 | 102100 | 3779989400 | 15630 | 15630 | 15630 | 15630 | 995 |
| 533 | 20230719 | 102000 | 3764437550 | 15640 | 15630 | 15640 | 15630 | 1409 |
| 534 | 20230719 | 101900 | 3742414870 | 15630 | 15640 | 15640 | 15630 | 2341 |
| 535 | 20230719 | 101800 | 3705802130 | 15640 | 15640 | 15650 | 15630 | 2252 |
| 536 | 20230719 | 101700 | 3670580790 | 15630 | 15640 | 15670 | 15630 | 1251 |
| 537 | 20230719 | 101600 | 3651011240 | 15650 | 15670 | 15670 | 15650 | 942 |
| 538 | 20230719 | 101500 | 3636263650 | 15670 | 15670 | 15670 | 15660 | 101 |
| 539 | 20230719 | 101400 | 3634680990 | 15690 | 15650 | 15690 | 15650 | 625 |
| 540 | 20230719 | 101300 | 3624893760 | 15660 | 15660 | 15660 | 15650 | 1488 |
| 541 | 20230719 | 101200 | 3601605130 | 15660 | 15650 | 15660 | 15630 | 1057 |
| 542 | 20230719 | 101100 | 3585068930 | 15650 | 15690 | 15690 | 15650 | 382 |
| 543 | 20230719 | 101000 | 3579088820 | 15680 | 15650 | 15680 | 15630 | 787 |
| 544 | 20230719 | 100900 | 3566755930 | 15690 | 15690 | 15690 | 15620 | 234 |
| 545 | 20230719 | 100800 | 3563100270 | 15690 | 15650 | 15690 | 15620 | 5044 |
| 546 | 20230719 | 100700 | 3484225370 | 15630 | 15650 | 15650 | 15630 | 589 |
| 547 | 20230719 | 100600 | 3475015140 | 15640 | 15650 | 15650 | 15640 | 232 |
| 548 | 20230719 | 100500 | 3471385160 | 15640 | 15630 | 15690 | 15630 | 2236 |
| 549 | 20230719 | 100400 | 3436424470 | 15630 | 15670 | 15670 | 15630 | 604 |
| 550 | 20230719 | 100300 | 3426972850 | 15670 | 15710 | 15710 | 15670 | 2005 |
| 551 | 20230719 | 100200 | 3395505530 | 15710 | 15710 | 15710 | 15710 | 56 |
| 552 | 20230719 | 100100 | 3394625770 | 15750 | 15740 | 15790 | 15740 | 3033 |
| 553 | 20230719 | 100000 | 3346808940 | 15750 | 15750 | 15750 | 15720 | 1036 |
| 554 | 20230719 | 095900 | 3330497880 | 15750 | 15680 | 15750 | 15660 | 3891 |
| 555 | 20230719 | 095800 | 3269410480 | 15680 | 15710 | 15710 | 15680 | 966 |
| 556 | 20230719 | 095700 | 3254244670 | 15710 | 15660 | 15710 | 15650 | 2100 |
| 557 | 20230719 | 095600 | 3221335650 | 15670 | 15670 | 15690 | 15670 | 444 |
| 558 | 20230719 | 095500 | 3214375610 | 15660 | 15690 | 15690 | 15650 | 435 |
| 559 | 20230719 | 095400 | 3207556660 | 15720 | 15750 | 15750 | 15660 | 1146 |
| 560 | 20230719 | 095300 | 3189582830 | 15680 | 15650 | 15770 | 15650 | 1413 |
| 561 | 20230719 | 095200 | 3167411480 | 15630 | 15550 | 15630 | 15550 | 4470 |
| 562 | 20230719 | 095100 | 3097722200 | 15550 | 15560 | 15580 | 15540 | 5001 |
| 563 | 20230719 | 095000 | 3019904220 | 15560 | 15590 | 15590 | 15560 | 7096 |
| 564 | 20230719 | 094900 | 2909428330 | 15600 | 15610 | 15620 | 15570 | 8380 |
| 565 | 20230719 | 094800 | 2778665810 | 15620 | 15640 | 15650 | 15610 | 4012 |
| 566 | 20230719 | 094700 | 2715959550 | 15640 | 15650 | 15650 | 15640 | 781 |
| 567 | 20230719 | 094600 | 2703737080 | 15650 | 15660 | 15670 | 15650 | 1202 |
| 568 | 20230719 | 094500 | 2684919950 | 15660 | 15640 | 15660 | 15630 | 1545 |
| 569 | 20230719 | 094400 | 2660746260 | 15640 | 15670 | 15680 | 15640 | 4674 |
| 570 | 20230719 | 094300 | 2587559760 | 15670 | 15650 | 15680 | 15640 | 2630 |
| 571 | 20230719 | 094200 | 2546394390 | 15650 | 15690 | 15690 | 15650 | 4875 |
| 572 | 20230719 | 094100 | 2470071680 | 15700 | 15650 | 15700 | 15650 | 1533 |
| 573 | 20230719 | 094000 | 2446039960 | 15650 | 15700 | 15700 | 15640 | 9777 |
| 574 | 20230719 | 093900 | 2292892100 | 15700 | 15740 | 15740 | 15690 | 8163 |
| 575 | 20230719 | 093800 | 2164620490 | 15750 | 15750 | 15780 | 15720 | 4660 |
| 576 | 20230719 | 093700 | 2091277030 | 15780 | 15790 | 15800 | 15750 | 7276 |
| 577 | 20230719 | 093600 | 1976500530 | 15800 | 15810 | 15810 | 15790 | 3042 |
| 578 | 20230719 | 093500 | 1928439490 | 15810 | 15840 | 15850 | 15800 | 27197 |
| 579 | 20230719 | 093400 | 1498127140 | 15840 | 15880 | 15880 | 15830 | 5278 |
| 580 | 20230719 | 093300 | 1414458750 | 15880 | 15880 | 15880 | 15870 | 270 |
| 581 | 20230719 | 093200 | 1410172550 | 15880 | 15860 | 15900 | 15850 | 948 |
| 582 | 20230719 | 093100 | 1395125260 | 15890 | 15850 | 15890 | 15850 | 1179 |
| 583 | 20230719 | 093000 | 1376423100 | 15850 | 15860 | 15870 | 15850 | 716 |
| 584 | 20230719 | 092900 | 1365073200 | 15870 | 15870 | 15870 | 15850 | 5187 |
| 585 | 20230719 | 092800 | 1282826440 | 15870 | 15890 | 15890 | 15850 | 2263 |
| 586 | 20230719 | 092700 | 1246928290 | 15890 | 15890 | 15900 | 15880 | 156 |
| 587 | 20230719 | 092600 | 1244449700 | 15890 | 15910 | 15910 | 15890 | 157 |
| 588 | 20230719 | 092500 | 1241954090 | 15910 | 15910 | 15940 | 15880 | 1291 |
| 589 | 20230719 | 092400 | 1221436970 | 15910 | 15880 | 15910 | 15880 | 518 |
| 590 | 20230719 | 092300 | 1213204790 | 15880 | 15880 | 15890 | 15860 | 1968 |
| 591 | 20230719 | 092200 | 1181960880 | 15880 | 15890 | 15890 | 15880 | 2212 |
| 592 | 20230719 | 092100 | 1146830640 | 15890 | 15910 | 15910 | 15890 | 515 |
| 593 | 20230719 | 092000 | 1138641380 | 15910 | 15910 | 15920 | 15890 | 3651 |
| 594 | 20230719 | 091900 | 1080612290 | 15910 | 15960 | 15980 | 15910 | 1557 |
| 595 | 20230719 | 091800 | 1055777480 | 15970 | 16000 | 16030 | 15970 | 2793 |
| 596 | 20230719 | 091700 | 1011113220 | 15990 | 16030 | 16050 | 15990 | 3112 |
| 597 | 20230719 | 091600 | 961235430 | 16030 | 16040 | 16060 | 16000 | 1455 |
| 598 | 20230719 | 091500 | 937913390 | 16040 | 15960 | 16050 | 15960 | 4907 |
| 599 | 20230719 | 091400 | 859411280 | 15980 | 15940 | 15980 | 15940 | 1645 |
| 600 | 20230719 | 091300 | 833164640 | 15900 | 15840 | 15980 | 15830 | 2383 |
| 601 | 20230719 | 091200 | 795338730 | 15830 | 15850 | 15850 | 15830 | 1874 |
| 602 | 20230719 | 091100 | 765653010 | 15840 | 15840 | 15870 | 15840 | 736 |
| 603 | 20230719 | 091000 | 753988270 | 15840 | 15840 | 15850 | 15810 | 4662 |
| 604 | 20230719 | 090900 | 680168340 | 15850 | 15910 | 15910 | 15850 | 3673 |
| 605 | 20230719 | 090800 | 621882810 | 15880 | 15900 | 15910 | 15880 | 2232 |
| 606 | 20230719 | 090700 | 586402200 | 15900 | 15880 | 15970 | 15880 | 2998 |
| 607 | 20230719 | 090600 | 538727500 | 15890 | 15920 | 15920 | 15880 | 3319 |
| 608 | 20230719 | 090500 | 485948570 | 15920 | 15950 | 15950 | 15910 | 2296 |
| 609 | 20230719 | 090400 | 449373960 | 15940 | 15910 | 15960 | 15910 | 708 |
| 610 | 20230719 | 090300 | 438098830 | 15910 | 15950 | 15950 | 15880 | 6825 |
| 611 | 20230719 | 090200 | 329448570 | 15930 | 16020 | 16050 | 15930 | 4461 |
| 612 | 20230719 | 090100 | 258189550 | 16050 | 16130 | 16130 | 16020 | 6252 |
| 613 | 20230719 | 090000 | 157680530 | 16110 | 16070 | 16130 | 16060 | 9720 |