31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 3 | 20230706 | 192800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20230706 | 192700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20230706 | 192600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20230706 | 192500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20230706 | 192400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20230706 | 192300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20230706 | 192200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20230706 | 192100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20230706 | 192000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20230706 | 191900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20230706 | 191800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20230706 | 191700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20230706 | 191600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20230706 | 191500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20230706 | 191400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20230706 | 191300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20230706 | 191200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20230706 | 191100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20230706 | 191000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20230706 | 190900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20230706 | 190800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20230706 | 190700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20230706 | 190600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20230706 | 190500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20230706 | 190400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20230706 | 190300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20230706 | 190200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20230706 | 190100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20230706 | 190000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20230706 | 185900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 33 | 20230706 | 185800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20230706 | 185700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20230706 | 185600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20230706 | 185500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20230706 | 185400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20230706 | 185300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20230706 | 185200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20230706 | 185100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20230706 | 185000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20230706 | 184900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20230706 | 184800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20230706 | 184700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20230706 | 184600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20230706 | 184500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20230706 | 184400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20230706 | 184300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20230706 | 184200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20230706 | 184100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20230706 | 184000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20230706 | 183900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20230706 | 183800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20230706 | 183700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20230706 | 183600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20230706 | 183500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20230706 | 183400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20230706 | 183300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20230706 | 183200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20230706 | 183100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20230706 | 183000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20230706 | 182900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 63 | 20230706 | 182800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20230706 | 182700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20230706 | 182600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20230706 | 182500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20230706 | 182400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20230706 | 182300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20230706 | 182200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20230706 | 182100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20230706 | 182000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20230706 | 181900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20230706 | 181800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20230706 | 181700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20230706 | 181600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20230706 | 181500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20230706 | 181400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20230706 | 181300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20230706 | 181200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20230706 | 181100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20230706 | 181000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20230706 | 180900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20230706 | 180800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20230706 | 180700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20230706 | 180600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20230706 | 180500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20230706 | 180400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20230706 | 180300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20230706 | 180200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20230706 | 180100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20230706 | 180000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20230706 | 175900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 93 | 20230706 | 175800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20230706 | 175700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20230706 | 175600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20230706 | 175500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20230706 | 175400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20230706 | 175300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20230706 | 175200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20230706 | 175100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20230706 | 175000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20230706 | 174900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20230706 | 174800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20230706 | 174700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20230706 | 174600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20230706 | 174500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20230706 | 174400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20230706 | 174300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20230706 | 174200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20230706 | 174100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20230706 | 174000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20230706 | 173900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20230706 | 173800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20230706 | 173700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20230706 | 173600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20230706 | 173500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20230706 | 173400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20230706 | 173300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20230706 | 173200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20230706 | 173100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20230706 | 173000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20230706 | 172900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 123 | 20230706 | 172800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20230706 | 172700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20230706 | 172600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20230706 | 172500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20230706 | 172400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20230706 | 172300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20230706 | 172200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20230706 | 172100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20230706 | 172000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20230706 | 171900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20230706 | 171800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20230706 | 171700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20230706 | 171600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20230706 | 171500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20230706 | 171400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20230706 | 171300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20230706 | 171200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20230706 | 171100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20230706 | 171000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20230706 | 170900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20230706 | 170800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20230706 | 170700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20230706 | 170600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20230706 | 170500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20230706 | 170400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20230706 | 170300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20230706 | 170200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20230706 | 170100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20230706 | 170000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20230706 | 165900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 153 | 20230706 | 165800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20230706 | 165700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20230706 | 165600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20230706 | 165500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20230706 | 165400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20230706 | 165300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20230706 | 165200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20230706 | 165100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20230706 | 165000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20230706 | 164900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20230706 | 164800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20230706 | 164700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20230706 | 164600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20230706 | 164500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20230706 | 164400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20230706 | 164300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20230706 | 164200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20230706 | 164100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20230706 | 164000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20230706 | 163900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20230706 | 163800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20230706 | 163700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20230706 | 163600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20230706 | 163500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20230706 | 163400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20230706 | 163300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20230706 | 163200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20230706 | 163100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20230706 | 163000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20230706 | 162900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 183 | 20230706 | 162800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20230706 | 162700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20230706 | 162600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20230706 | 162500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20230706 | 162400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20230706 | 162300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20230706 | 162200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20230706 | 162100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20230706 | 162000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20230706 | 161900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20230706 | 161800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20230706 | 161700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20230706 | 161600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20230706 | 161500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20230706 | 161400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20230706 | 161300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20230706 | 161200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20230706 | 161100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20230706 | 161000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20230706 | 160900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20230706 | 160800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20230706 | 160700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 205 | 20230706 | 160600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 206 | 20230706 | 160500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 207 | 20230706 | 160400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 208 | 20230706 | 160300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 209 | 20230706 | 160200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 210 | 20230706 | 160100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 211 | 20230706 | 160000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 212 | 20230706 | 155900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 213 | 20230706 | 155800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 214 | 20230706 | 155700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 215 | 20230706 | 155600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 216 | 20230706 | 155500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 217 | 20230706 | 155400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 218 | 20230706 | 155300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 219 | 20230706 | 155200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 220 | 20230706 | 155100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 221 | 20230706 | 155000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 222 | 20230706 | 154900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 223 | 20230706 | 154800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 224 | 20230706 | 154700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 225 | 20230706 | 154600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 226 | 20230706 | 154500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 227 | 20230706 | 154400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 228 | 20230706 | 154300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 229 | 20230706 | 154200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 230 | 20230706 | 154100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 231 | 20230706 | 154000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 232 | 20230706 | 153900 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 233 | 20230706 | 153800 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 234 | 20230706 | 153700 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 235 | 20230706 | 153600 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 236 | 20230706 | 153500 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 237 | 20230706 | 153400 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 238 | 20230706 | 153300 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 239 | 20230706 | 153200 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 240 | 20230706 | 153100 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 241 | 20230706 | 153000 | 2856133710 | 9610 | 9610 | 9610 | 9610 | 5254 |
| 242 | 20230706 | 152900 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 243 | 20230706 | 152800 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 244 | 20230706 | 152700 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 245 | 20230706 | 152600 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 246 | 20230706 | 152500 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 247 | 20230706 | 152400 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 248 | 20230706 | 152300 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 249 | 20230706 | 152200 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 250 | 20230706 | 152100 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 251 | 20230706 | 152000 | 2805642770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 252 | 20230706 | 151900 | 2805642770 | 9630 | 9640 | 9640 | 9620 | 1778 |
| 253 | 20230706 | 151800 | 2788527870 | 9630 | 9630 | 9640 | 9630 | 1886 |
| 254 | 20230706 | 151700 | 2770354960 | 9640 | 9650 | 9650 | 9640 | 2415 |
| 255 | 20230706 | 151600 | 2747064010 | 9650 | 9640 | 9650 | 9640 | 420 |
| 256 | 20230706 | 151500 | 2743011700 | 9650 | 9650 | 9650 | 9640 | 477 |
| 257 | 20230706 | 151400 | 2738409010 | 9640 | 9640 | 9650 | 9630 | 838 |
| 258 | 20230706 | 151300 | 2730330280 | 9640 | 9650 | 9650 | 9640 | 346 |
| 259 | 20230706 | 151200 | 2726993270 | 9650 | 9650 | 9660 | 9650 | 301 |
| 260 | 20230706 | 151100 | 2724088520 | 9640 | 9630 | 9650 | 9620 | 396 |
| 261 | 20230706 | 151000 | 2720273020 | 9630 | 9620 | 9630 | 9620 | 180 |
| 262 | 20230706 | 150900 | 2718539980 | 9630 | 9630 | 9640 | 9620 | 1002 |
| 263 | 20230706 | 150800 | 2708890670 | 9630 | 9630 | 9630 | 9620 | 405 |
| 264 | 20230706 | 150700 | 2704990860 | 9630 | 9630 | 9630 | 9620 | 390 |
| 265 | 20230706 | 150600 | 2701237410 | 9630 | 9630 | 9630 | 9620 | 123 |
| 266 | 20230706 | 150500 | 2700053250 | 9630 | 9610 | 9630 | 9610 | 696 |
| 267 | 20230706 | 150400 | 2693358000 | 9620 | 9620 | 9620 | 9610 | 1090 |
| 268 | 20230706 | 150300 | 2682879350 | 9620 | 9630 | 9630 | 9620 | 69 |
| 269 | 20230706 | 150200 | 2682215210 | 9620 | 9650 | 9650 | 9620 | 521 |
| 270 | 20230706 | 150100 | 2677202540 | 9650 | 9620 | 9650 | 9620 | 315 |
| 271 | 20230706 | 150000 | 2674168370 | 9620 | 9630 | 9630 | 9620 | 393 |
| 272 | 20230706 | 145900 | 2670386910 | 9640 | 9630 | 9640 | 9630 | 727 |
| 273 | 20230706 | 145800 | 2663385020 | 9620 | 9620 | 9620 | 9620 | 69 |
| 274 | 20230706 | 145700 | 2662721240 | 9630 | 9630 | 9630 | 9620 | 176 |
| 275 | 20230706 | 145600 | 2661027850 | 9620 | 9620 | 9630 | 9620 | 129 |
| 276 | 20230706 | 145500 | 2659786770 | 9630 | 9620 | 9630 | 9610 | 1809 |
| 277 | 20230706 | 145400 | 2642384380 | 9620 | 9630 | 9630 | 9620 | 70 |
| 278 | 20230706 | 145300 | 2641710650 | 9620 | 9620 | 9630 | 9620 | 221 |
| 279 | 20230706 | 145200 | 2639584620 | 9630 | 9630 | 9630 | 9620 | 387 |
| 280 | 20230706 | 145100 | 2635860330 | 9620 | 9630 | 9630 | 9620 | 80 |
| 281 | 20230706 | 145000 | 2635090620 | 9630 | 9630 | 9630 | 9620 | 56 |
| 282 | 20230706 | 144900 | 2634551700 | 9630 | 9620 | 9630 | 9620 | 224 |
| 283 | 20230706 | 144800 | 2632396400 | 9620 | 9630 | 9640 | 9620 | 1501 |
| 284 | 20230706 | 144700 | 2617943950 | 9640 | 9630 | 9640 | 9630 | 307 |
| 285 | 20230706 | 144600 | 2614985160 | 9640 | 9640 | 9640 | 9630 | 1085 |
| 286 | 20230706 | 144500 | 2604535760 | 9650 | 9650 | 9650 | 9640 | 90 |
| 287 | 20230706 | 144400 | 2603667610 | 9630 | 9630 | 9660 | 9620 | 530 |
| 288 | 20230706 | 144300 | 2598563420 | 9630 | 9640 | 9640 | 9630 | 165 |
| 289 | 20230706 | 144200 | 2596973970 | 9620 | 9630 | 9630 | 9620 | 2128 |
| 290 | 20230706 | 144100 | 2576482480 | 9620 | 9630 | 9630 | 9620 | 3248 |
| 291 | 20230706 | 144000 | 2545234290 | 9650 | 9620 | 9650 | 9620 | 121 |
| 292 | 20230706 | 143900 | 2544068840 | 9630 | 9630 | 9630 | 9620 | 101 |
| 293 | 20230706 | 143800 | 2543096570 | 9630 | 9620 | 9630 | 9620 | 70 |
| 294 | 20230706 | 143700 | 2542423160 | 9630 | 9650 | 9650 | 9620 | 2600 |
| 295 | 20230706 | 143600 | 2517405670 | 9640 | 9640 | 9640 | 9630 | 55 |
| 296 | 20230706 | 143500 | 2516875820 | 9630 | 9640 | 9640 | 9630 | 129 |
| 297 | 20230706 | 143400 | 2515632950 | 9640 | 9630 | 9640 | 9630 | 389 |
| 298 | 20230706 | 143300 | 2511886130 | 9620 | 9630 | 9640 | 9620 | 629 |
| 299 | 20230706 | 143200 | 2505829500 | 9630 | 9650 | 9650 | 9630 | 908 |
| 300 | 20230706 | 143100 | 2497082640 | 9640 | 9640 | 9650 | 9640 | 324 |
| 301 | 20230706 | 143000 | 2493958230 | 9640 | 9640 | 9640 | 9640 | 134 |
| 302 | 20230706 | 142900 | 2492666470 | 9640 | 9640 | 9650 | 9640 | 114 |
| 303 | 20230706 | 142800 | 2491567060 | 9650 | 9650 | 9650 | 9640 | 156 |
| 304 | 20230706 | 142700 | 2490062020 | 9650 | 9660 | 9660 | 9650 | 155 |
| 305 | 20230706 | 142600 | 2488566050 | 9650 | 9650 | 9650 | 9630 | 131 |
| 306 | 20230706 | 142500 | 2487302560 | 9640 | 9640 | 9650 | 9640 | 490 |
| 307 | 20230706 | 142400 | 2482578430 | 9640 | 9650 | 9660 | 9640 | 963 |
| 308 | 20230706 | 142300 | 2473286100 | 9660 | 9660 | 9660 | 9660 | 34 |
| 309 | 20230706 | 142200 | 2472957660 | 9670 | 9660 | 9680 | 9650 | 66 |
| 310 | 20230706 | 142100 | 2472320200 | 9660 | 9660 | 9660 | 9650 | 461 |
| 311 | 20230706 | 142000 | 2467867850 | 9650 | 9650 | 9660 | 9650 | 78 |
| 312 | 20230706 | 141900 | 2467115090 | 9660 | 9670 | 9670 | 9660 | 183 |
| 313 | 20230706 | 141800 | 2465347180 | 9670 | 9660 | 9670 | 9650 | 340 |
| 314 | 20230706 | 141700 | 2462062090 | 9650 | 9650 | 9660 | 9650 | 194 |
| 315 | 20230706 | 141600 | 2460188770 | 9660 | 9670 | 9670 | 9660 | 83 |
| 316 | 20230706 | 141500 | 2459386490 | 9660 | 9660 | 9660 | 9660 | 131 |
| 317 | 20230706 | 141400 | 2458121030 | 9670 | 9670 | 9670 | 9660 | 84 |
| 318 | 20230706 | 141300 | 2457309110 | 9660 | 9670 | 9670 | 9660 | 72 |
| 319 | 20230706 | 141200 | 2456613550 | 9670 | 9670 | 9670 | 9660 | 118 |
| 320 | 20230706 | 141100 | 2455472820 | 9670 | 9670 | 9670 | 9660 | 157 |
| 321 | 20230706 | 141000 | 2453954980 | 9670 | 9670 | 9670 | 9670 | 36 |
| 322 | 20230706 | 140900 | 2453606860 | 9680 | 9660 | 9700 | 9660 | 1180 |
| 323 | 20230706 | 140800 | 2442166640 | 9650 | 9650 | 9660 | 9640 | 89 |
| 324 | 20230706 | 140700 | 2441308100 | 9650 | 9650 | 9650 | 9650 | 50 |
| 325 | 20230706 | 140600 | 2440825600 | 9640 | 9630 | 9650 | 9630 | 92 |
| 326 | 20230706 | 140500 | 2439938850 | 9630 | 9640 | 9640 | 9630 | 1262 |
| 327 | 20230706 | 140400 | 2427776110 | 9640 | 9650 | 9660 | 9640 | 293 |
| 328 | 20230706 | 140300 | 2424948780 | 9650 | 9660 | 9660 | 9650 | 230 |
| 329 | 20230706 | 140200 | 2422728210 | 9660 | 9640 | 9660 | 9640 | 319 |
| 330 | 20230706 | 140100 | 2419649690 | 9650 | 9660 | 9660 | 9650 | 1121 |
| 331 | 20230706 | 140000 | 2408828280 | 9650 | 9650 | 9650 | 9650 | 37 |
| 332 | 20230706 | 135900 | 2408471230 | 9650 | 9660 | 9660 | 9650 | 603 |
| 333 | 20230706 | 135800 | 2402649200 | 9650 | 9650 | 9650 | 9650 | 36 |
| 334 | 20230706 | 135700 | 2402301800 | 9650 | 9660 | 9660 | 9650 | 265 |
| 335 | 20230706 | 135600 | 2399742630 | 9660 | 9670 | 9680 | 9660 | 580 |
| 336 | 20230706 | 135500 | 2394134450 | 9670 | 9670 | 9670 | 9670 | 90 |
| 337 | 20230706 | 135400 | 2393264150 | 9680 | 9680 | 9680 | 9670 | 203 |
| 338 | 20230706 | 135300 | 2391300190 | 9680 | 9660 | 9680 | 9660 | 121 |
| 339 | 20230706 | 135200 | 2390130340 | 9660 | 9660 | 9660 | 9650 | 142 |
| 340 | 20230706 | 135100 | 2388759180 | 9650 | 9650 | 9650 | 9640 | 193 |
| 341 | 20230706 | 135000 | 2386897720 | 9640 | 9640 | 9650 | 9630 | 1403 |
| 342 | 20230706 | 134900 | 2373363590 | 9630 | 9640 | 9640 | 9630 | 88 |
| 343 | 20230706 | 134800 | 2372515930 | 9640 | 9630 | 9640 | 9620 | 196 |
| 344 | 20230706 | 134700 | 2370628200 | 9630 | 9640 | 9640 | 9630 | 418 |
| 345 | 20230706 | 134600 | 2366601660 | 9630 | 9620 | 9640 | 9620 | 643 |
| 346 | 20230706 | 134500 | 2360405290 | 9630 | 9630 | 9630 | 9620 | 140 |
| 347 | 20230706 | 134400 | 2359057450 | 9630 | 9620 | 9630 | 9620 | 168 |
| 348 | 20230706 | 134300 | 2357440300 | 9630 | 9630 | 9630 | 9620 | 300 |
| 349 | 20230706 | 134200 | 2354551630 | 9630 | 9640 | 9640 | 9630 | 233 |
| 350 | 20230706 | 134100 | 2352307650 | 9620 | 9630 | 9640 | 9620 | 385 |
| 351 | 20230706 | 134000 | 2348603740 | 9630 | 9630 | 9640 | 9630 | 192 |
| 352 | 20230706 | 133900 | 2346754330 | 9640 | 9630 | 9640 | 9620 | 116 |
| 353 | 20230706 | 133800 | 2345637150 | 9620 | 9630 | 9630 | 9620 | 250 |
| 354 | 20230706 | 133700 | 2343231210 | 9620 | 9620 | 9630 | 9620 | 236 |
| 355 | 20230706 | 133600 | 2340960690 | 9620 | 9630 | 9630 | 9620 | 938 |
| 356 | 20230706 | 133500 | 2331937110 | 9630 | 9620 | 9630 | 9620 | 599 |
| 357 | 20230706 | 133400 | 2326173080 | 9630 | 9630 | 9630 | 9620 | 401 |
| 358 | 20230706 | 133300 | 2322311810 | 9620 | 9620 | 9620 | 9620 | 33 |
| 359 | 20230706 | 133200 | 2321994350 | 9630 | 9620 | 9630 | 9620 | 204 |
| 360 | 20230706 | 133100 | 2320031530 | 9620 | 9620 | 9630 | 9620 | 120 |
| 361 | 20230706 | 133000 | 2318876330 | 9630 | 9630 | 9630 | 9620 | 219 |
| 362 | 20230706 | 132900 | 2316768370 | 9630 | 9620 | 9630 | 9610 | 492 |
| 363 | 20230706 | 132800 | 2312033760 | 9620 | 9620 | 9630 | 9610 | 69 |
| 364 | 20230706 | 132700 | 2311370290 | 9620 | 9620 | 9630 | 9620 | 311 |
| 365 | 20230706 | 132600 | 2308378340 | 9610 | 9610 | 9620 | 9610 | 93 |
| 366 | 20230706 | 132500 | 2307484350 | 9620 | 9610 | 9620 | 9600 | 3940 |
| 367 | 20230706 | 132400 | 2269626790 | 9610 | 9640 | 9640 | 9600 | 21177 |
| 368 | 20230706 | 132300 | 2066182850 | 9640 | 9640 | 9640 | 9630 | 94 |
| 369 | 20230706 | 132200 | 2065277030 | 9640 | 9650 | 9650 | 9640 | 479 |
| 370 | 20230706 | 132100 | 2060659170 | 9640 | 9640 | 9640 | 9640 | 419 |
| 371 | 20230706 | 132000 | 2056620010 | 9640 | 9650 | 9650 | 9640 | 57 |
| 372 | 20230706 | 131900 | 2056070320 | 9650 | 9650 | 9650 | 9640 | 213 |
| 373 | 20230706 | 131800 | 2054015200 | 9650 | 9660 | 9660 | 9650 | 45 |
| 374 | 20230706 | 131700 | 2053580810 | 9660 | 9640 | 9660 | 9640 | 133 |
| 375 | 20230706 | 131600 | 2052297070 | 9650 | 9660 | 9670 | 9650 | 545 |
| 376 | 20230706 | 131500 | 2047032320 | 9660 | 9660 | 9660 | 9650 | 446 |
| 377 | 20230706 | 131400 | 2042726760 | 9650 | 9650 | 9660 | 9650 | 243 |
| 378 | 20230706 | 131300 | 2040381210 | 9650 | 9630 | 9650 | 9630 | 488 |
| 379 | 20230706 | 131200 | 2035676380 | 9630 | 9630 | 9650 | 9630 | 395 |
| 380 | 20230706 | 131100 | 2031866030 | 9630 | 9630 | 9650 | 9620 | 2409 |
| 381 | 20230706 | 131000 | 2008660330 | 9630 | 9630 | 9630 | 9620 | 953 |
| 382 | 20230706 | 130900 | 1999483390 | 9630 | 9650 | 9660 | 9630 | 1934 |
| 383 | 20230706 | 130800 | 1980830480 | 9650 | 9650 | 9660 | 9650 | 578 |
| 384 | 20230706 | 130700 | 1975251700 | 9660 | 9670 | 9670 | 9650 | 2350 |
| 385 | 20230706 | 130600 | 1952551860 | 9670 | 9670 | 9670 | 9660 | 224 |
| 386 | 20230706 | 130500 | 1950386130 | 9670 | 9670 | 9680 | 9660 | 1309 |
| 387 | 20230706 | 130400 | 1937730300 | 9670 | 9670 | 9680 | 9660 | 1273 |
| 388 | 20230706 | 130300 | 1925421510 | 9680 | 9680 | 9690 | 9680 | 1351 |
| 389 | 20230706 | 130200 | 1912343780 | 9690 | 9700 | 9700 | 9690 | 2181 |
| 390 | 20230706 | 130100 | 1891209700 | 9700 | 9700 | 9700 | 9690 | 105 |
| 391 | 20230706 | 130000 | 1890191520 | 9710 | 9700 | 9710 | 9700 | 44 |
| 392 | 20230706 | 125900 | 1889764610 | 9710 | 9700 | 9710 | 9700 | 182 |
| 393 | 20230706 | 125800 | 1887998080 | 9700 | 9710 | 9710 | 9700 | 42 |
| 394 | 20230706 | 125700 | 1887590620 | 9700 | 9710 | 9710 | 9700 | 1255 |
| 395 | 20230706 | 125600 | 1875415950 | 9700 | 9700 | 9710 | 9700 | 121 |
| 396 | 20230706 | 125500 | 1874241730 | 9700 | 9690 | 9700 | 9690 | 255 |
| 397 | 20230706 | 125400 | 1871768240 | 9700 | 9700 | 9700 | 9690 | 739 |
| 398 | 20230706 | 125300 | 1864600830 | 9700 | 9700 | 9700 | 9700 | 731 |
| 399 | 20230706 | 125200 | 1857510130 | 9700 | 9710 | 9710 | 9690 | 1523 |
| 400 | 20230706 | 125100 | 1842736760 | 9710 | 9700 | 9710 | 9700 | 316 |
| 401 | 20230706 | 125000 | 1839671050 | 9700 | 9700 | 9710 | 9700 | 71 |
| 402 | 20230706 | 124900 | 1838982330 | 9710 | 9710 | 9710 | 9700 | 155 |
| 403 | 20230706 | 124800 | 1837477610 | 9710 | 9710 | 9710 | 9700 | 110 |
| 404 | 20230706 | 124700 | 1836410120 | 9700 | 9710 | 9710 | 9700 | 231 |
| 405 | 20230706 | 124600 | 1834169150 | 9710 | 9700 | 9710 | 9700 | 169 |
| 406 | 20230706 | 124500 | 1832529830 | 9700 | 9700 | 9700 | 9700 | 69 |
| 407 | 20230706 | 124400 | 1831860530 | 9710 | 9710 | 9710 | 9700 | 470 |
| 408 | 20230706 | 124300 | 1827301300 | 9700 | 9710 | 9710 | 9700 | 1225 |
| 409 | 20230706 | 124200 | 1815417390 | 9710 | 9700 | 9710 | 9700 | 437 |
| 410 | 20230706 | 124100 | 1811174460 | 9700 | 9710 | 9710 | 9700 | 281 |
| 411 | 20230706 | 124000 | 1808448730 | 9710 | 9710 | 9710 | 9700 | 152 |
| 412 | 20230706 | 123900 | 1806973280 | 9710 | 9710 | 9710 | 9700 | 100 |
| 413 | 20230706 | 123800 | 1806002600 | 9710 | 9710 | 9710 | 9700 | 106 |
| 414 | 20230706 | 123700 | 1804974030 | 9710 | 9720 | 9720 | 9700 | 76 |
| 415 | 20230706 | 123600 | 1804235890 | 9710 | 9710 | 9710 | 9700 | 546 |
| 416 | 20230706 | 123500 | 1798934900 | 9710 | 9710 | 9710 | 9700 | 50 |
| 417 | 20230706 | 123400 | 1798449730 | 9710 | 9700 | 9710 | 9700 | 331 |
| 418 | 20230706 | 123300 | 1795238710 | 9700 | 9710 | 9710 | 9700 | 4097 |
| 419 | 20230706 | 123200 | 1755495650 | 9700 | 9710 | 9710 | 9700 | 2982 |
| 420 | 20230706 | 123100 | 1726541920 | 9710 | 9710 | 9720 | 9710 | 81 |
| 421 | 20230706 | 123000 | 1725755330 | 9720 | 9720 | 9720 | 9710 | 192 |
| 422 | 20230706 | 122900 | 1723889490 | 9710 | 9710 | 9720 | 9710 | 87 |
| 423 | 20230706 | 122800 | 1723044520 | 9720 | 9720 | 9720 | 9720 | 1096 |
| 424 | 20230706 | 122700 | 1712391400 | 9720 | 9720 | 9730 | 9720 | 234 |
| 425 | 20230706 | 122600 | 1710116770 | 9730 | 9740 | 9740 | 9730 | 2914 |
| 426 | 20230706 | 122500 | 1681761650 | 9740 | 9750 | 9750 | 9740 | 304 |
| 427 | 20230706 | 122400 | 1678800500 | 9740 | 9740 | 9740 | 9740 | 78 |
| 428 | 20230706 | 122300 | 1678040780 | 9750 | 9740 | 9750 | 9740 | 83 |
| 429 | 20230706 | 122200 | 1677232220 | 9750 | 9750 | 9750 | 9740 | 998 |
| 430 | 20230706 | 122100 | 1667503210 | 9750 | 9750 | 9750 | 9750 | 34 |
| 431 | 20230706 | 122000 | 1667171710 | 9750 | 9760 | 9760 | 9750 | 266 |
| 432 | 20230706 | 121900 | 1664576770 | 9750 | 9750 | 9750 | 9750 | 38 |
| 433 | 20230706 | 121800 | 1664206270 | 9750 | 9750 | 9760 | 9750 | 146 |
| 434 | 20230706 | 121700 | 1662781970 | 9760 | 9750 | 9760 | 9750 | 57 |
| 435 | 20230706 | 121600 | 1662226020 | 9750 | 9750 | 9750 | 9750 | 74 |
| 436 | 20230706 | 121500 | 1661504520 | 9750 | 9760 | 9760 | 9750 | 57 |
| 437 | 20230706 | 121400 | 1660948550 | 9760 | 9740 | 9760 | 9740 | 152 |
| 438 | 20230706 | 121300 | 1659466890 | 9750 | 9750 | 9750 | 9750 | 32 |
| 439 | 20230706 | 121200 | 1659154890 | 9750 | 9750 | 9760 | 9750 | 115 |
| 440 | 20230706 | 121100 | 1658033450 | 9750 | 9740 | 9750 | 9740 | 1429 |
| 441 | 20230706 | 121000 | 1644109470 | 9750 | 9750 | 9750 | 9740 | 124 |
| 442 | 20230706 | 120900 | 1642900780 | 9740 | 9740 | 9750 | 9740 | 70 |
| 443 | 20230706 | 120800 | 1642218970 | 9750 | 9740 | 9750 | 9740 | 42 |
| 444 | 20230706 | 120700 | 1641809870 | 9740 | 9740 | 9750 | 9740 | 164 |
| 445 | 20230706 | 120600 | 1640212310 | 9750 | 9740 | 9750 | 9740 | 84 |
| 446 | 20230706 | 120500 | 1639393650 | 9750 | 9740 | 9750 | 9740 | 131 |
| 447 | 20230706 | 120400 | 1638117090 | 9750 | 9740 | 9750 | 9740 | 44 |
| 448 | 20230706 | 120300 | 1637688430 | 9740 | 9740 | 9740 | 9740 | 897 |
| 449 | 20230706 | 120200 | 1628951650 | 9740 | 9740 | 9750 | 9740 | 155 |
| 450 | 20230706 | 120100 | 1627441810 | 9740 | 9750 | 9750 | 9740 | 41 |
| 451 | 20230706 | 120000 | 1627042400 | 9740 | 9750 | 9750 | 9740 | 94 |
| 452 | 20230706 | 115900 | 1626126600 | 9740 | 9750 | 9750 | 9740 | 2110 |
| 453 | 20230706 | 115800 | 1605571090 | 9750 | 9750 | 9750 | 9750 | 185 |
| 454 | 20230706 | 115700 | 1603767340 | 9760 | 9760 | 9760 | 9750 | 65 |
| 455 | 20230706 | 115600 | 1603133310 | 9760 | 9760 | 9760 | 9760 | 70 |
| 456 | 20230706 | 115500 | 1602450110 | 9770 | 9770 | 9770 | 9760 | 72 |
| 457 | 20230706 | 115400 | 1601747070 | 9760 | 9760 | 9760 | 9760 | 36 |
| 458 | 20230706 | 115300 | 1601395710 | 9760 | 9760 | 9760 | 9760 | 75 |
| 459 | 20230706 | 115200 | 1600663710 | 9770 | 9760 | 9770 | 9760 | 170 |
| 460 | 20230706 | 115100 | 1599004330 | 9750 | 9760 | 9760 | 9750 | 140 |
| 461 | 20230706 | 115000 | 1597638620 | 9750 | 9760 | 9760 | 9750 | 78 |
| 462 | 20230706 | 114900 | 1596877710 | 9750 | 9750 | 9750 | 9750 | 70 |
| 463 | 20230706 | 114800 | 1596195210 | 9760 | 9760 | 9760 | 9750 | 1211 |
| 464 | 20230706 | 114700 | 1584387170 | 9750 | 9750 | 9760 | 9750 | 214 |
| 465 | 20230706 | 114600 | 1582299220 | 9760 | 9750 | 9760 | 9750 | 287 |
| 466 | 20230706 | 114500 | 1579500390 | 9750 | 9770 | 9770 | 9750 | 1441 |
| 467 | 20230706 | 114400 | 1565442980 | 9760 | 9770 | 9770 | 9760 | 662 |
| 468 | 20230706 | 114300 | 1558976810 | 9780 | 9770 | 9780 | 9770 | 108 |
| 469 | 20230706 | 114200 | 1557921070 | 9770 | 9770 | 9780 | 9770 | 317 |
| 470 | 20230706 | 114100 | 1554823830 | 9780 | 9780 | 9780 | 9770 | 37 |
| 471 | 20230706 | 114000 | 1554462320 | 9770 | 9780 | 9790 | 9770 | 186 |
| 472 | 20230706 | 113900 | 1552643390 | 9780 | 9780 | 9780 | 9770 | 95 |
| 473 | 20230706 | 113800 | 1551714650 | 9770 | 9770 | 9770 | 9760 | 453 |
| 474 | 20230706 | 113700 | 1547289170 | 9780 | 9770 | 9780 | 9770 | 669 |
| 475 | 20230706 | 113600 | 1540752750 | 9770 | 9780 | 9790 | 9770 | 398 |
| 476 | 20230706 | 113500 | 1536860330 | 9760 | 9790 | 9790 | 9760 | 3901 |
| 477 | 20230706 | 113400 | 1498726560 | 9790 | 9800 | 9800 | 9790 | 98 |
| 478 | 20230706 | 113300 | 1497766260 | 9790 | 9790 | 9810 | 9790 | 398 |
| 479 | 20230706 | 113200 | 1493866710 | 9770 | 9810 | 9810 | 9760 | 6026 |
| 480 | 20230706 | 113100 | 1434926920 | 9810 | 9810 | 9820 | 9810 | 377 |
| 481 | 20230706 | 113000 | 1431228520 | 9820 | 9820 | 9820 | 9810 | 60 |
| 482 | 20230706 | 112900 | 1430639650 | 9810 | 9810 | 9810 | 9810 | 141 |
| 483 | 20230706 | 112800 | 1429256440 | 9810 | 9820 | 9820 | 9810 | 47 |
| 484 | 20230706 | 112700 | 1428795270 | 9820 | 9810 | 9820 | 9810 | 46 |
| 485 | 20230706 | 112600 | 1428343870 | 9810 | 9810 | 9810 | 9810 | 699 |
| 486 | 20230706 | 112500 | 1421486680 | 9810 | 9820 | 9820 | 9810 | 57 |
| 487 | 20230706 | 112400 | 1420927300 | 9810 | 9810 | 9810 | 9810 | 68 |
| 488 | 20230706 | 112300 | 1420260220 | 9810 | 9810 | 9810 | 9810 | 34 |
| 489 | 20230706 | 112200 | 1419926680 | 9810 | 9810 | 9820 | 9810 | 90 |
| 490 | 20230706 | 112100 | 1419043570 | 9810 | 9820 | 9820 | 9810 | 38 |
| 491 | 20230706 | 112000 | 1418670770 | 9810 | 9820 | 9820 | 9810 | 515 |
| 492 | 20230706 | 111900 | 1413617190 | 9820 | 9820 | 9830 | 9820 | 819 |
| 493 | 20230706 | 111800 | 1405574560 | 9820 | 9830 | 9830 | 9820 | 46 |
| 494 | 20230706 | 111700 | 1405122800 | 9820 | 9820 | 9830 | 9820 | 193 |
| 495 | 20230706 | 111600 | 1403227220 | 9820 | 9820 | 9820 | 9820 | 31 |
| 496 | 20230706 | 111500 | 1402922800 | 9830 | 9820 | 9830 | 9820 | 98 |
| 497 | 20230706 | 111400 | 1401960150 | 9830 | 9830 | 9830 | 9820 | 39 |
| 498 | 20230706 | 111300 | 1401577140 | 9820 | 9820 | 9820 | 9820 | 68 |
| 499 | 20230706 | 111200 | 1400909380 | 9830 | 9820 | 9830 | 9820 | 290 |
| 500 | 20230706 | 111100 | 1398060850 | 9820 | 9830 | 9830 | 9820 | 800 |
| 501 | 20230706 | 111000 | 1390201250 | 9830 | 9840 | 9840 | 9830 | 56 |
| 502 | 20230706 | 110900 | 1389650580 | 9830 | 9840 | 9840 | 9830 | 50 |
| 503 | 20230706 | 110800 | 1389158890 | 9830 | 9840 | 9840 | 9830 | 79 |
| 504 | 20230706 | 110700 | 1388382220 | 9840 | 9840 | 9840 | 9830 | 91 |
| 505 | 20230706 | 110600 | 1387487140 | 9840 | 9830 | 9840 | 9830 | 391 |
| 506 | 20230706 | 110500 | 1383640550 | 9830 | 9840 | 9840 | 9830 | 146 |
| 507 | 20230706 | 110400 | 1382204680 | 9830 | 9850 | 9850 | 9830 | 258 |
| 508 | 20230706 | 110300 | 1379666030 | 9860 | 9850 | 9860 | 9850 | 841 |
| 509 | 20230706 | 110200 | 1371382140 | 9870 | 9840 | 9870 | 9830 | 636 |
| 510 | 20230706 | 110100 | 1365123530 | 9840 | 9860 | 9870 | 9840 | 1925 |
| 511 | 20230706 | 110000 | 1346173890 | 9870 | 9860 | 9870 | 9850 | 612 |
| 512 | 20230706 | 105900 | 1340140990 | 9850 | 9850 | 9850 | 9850 | 104 |
| 513 | 20230706 | 105800 | 1339116590 | 9850 | 9860 | 9860 | 9850 | 36 |
| 514 | 20230706 | 105700 | 1338761960 | 9850 | 9860 | 9860 | 9850 | 115 |
| 515 | 20230706 | 105600 | 1337628750 | 9860 | 9850 | 9860 | 9850 | 40 |
| 516 | 20230706 | 105500 | 1337234720 | 9860 | 9850 | 9860 | 9850 | 459 |
| 517 | 20230706 | 105400 | 1332709680 | 9860 | 9850 | 9860 | 9840 | 506 |
| 518 | 20230706 | 105300 | 1327726320 | 9850 | 9840 | 9850 | 9830 | 400 |
| 519 | 20230706 | 105200 | 1323790620 | 9850 | 9860 | 9860 | 9840 | 106 |
| 520 | 20230706 | 105100 | 1322746790 | 9860 | 9850 | 9860 | 9850 | 170 |
| 521 | 20230706 | 105000 | 1321071910 | 9850 | 9850 | 9860 | 9850 | 126 |
| 522 | 20230706 | 104900 | 1319830710 | 9850 | 9850 | 9850 | 9850 | 34 |
| 523 | 20230706 | 104800 | 1319495810 | 9850 | 9850 | 9860 | 9850 | 77 |
| 524 | 20230706 | 104700 | 1318737310 | 9860 | 9850 | 9860 | 9850 | 276 |
| 525 | 20230706 | 104600 | 1316018660 | 9850 | 9850 | 9850 | 9850 | 69 |
| 526 | 20230706 | 104500 | 1315339010 | 9850 | 9850 | 9850 | 9850 | 121 |
| 527 | 20230706 | 104400 | 1314147160 | 9860 | 9850 | 9860 | 9850 | 97 |
| 528 | 20230706 | 104300 | 1313191430 | 9860 | 9860 | 9860 | 9850 | 168 |
| 529 | 20230706 | 104200 | 1311536290 | 9850 | 9860 | 9860 | 9850 | 251 |
| 530 | 20230706 | 104100 | 1309063910 | 9850 | 9860 | 9860 | 9850 | 76 |
| 531 | 20230706 | 104000 | 1308315280 | 9850 | 9860 | 9860 | 9850 | 188 |
| 532 | 20230706 | 103900 | 1306463400 | 9860 | 9850 | 9870 | 9850 | 664 |
| 533 | 20230706 | 103800 | 1299911480 | 9840 | 9870 | 9870 | 9840 | 596 |
| 534 | 20230706 | 103700 | 1294036290 | 9880 | 9920 | 9920 | 9870 | 3132 |
| 535 | 20230706 | 103600 | 1263050020 | 9920 | 9890 | 9920 | 9890 | 1318 |
| 536 | 20230706 | 103500 | 1249983290 | 9890 | 9900 | 9900 | 9890 | 948 |
| 537 | 20230706 | 103400 | 1240607150 | 9900 | 9820 | 9900 | 9820 | 7372 |
| 538 | 20230706 | 103300 | 1167942340 | 9820 | 9820 | 9830 | 9820 | 1734 |
| 539 | 20230706 | 103200 | 1150913800 | 9810 | 9800 | 9820 | 9800 | 358 |
| 540 | 20230706 | 103100 | 1147402080 | 9800 | 9800 | 9800 | 9800 | 38 |
| 541 | 20230706 | 103000 | 1147029680 | 9790 | 9790 | 9800 | 9790 | 71 |
| 542 | 20230706 | 102900 | 1146334580 | 9790 | 9790 | 9790 | 9790 | 181 |
| 543 | 20230706 | 102800 | 1144562590 | 9790 | 9800 | 9800 | 9790 | 181 |
| 544 | 20230706 | 102700 | 1142789140 | 9810 | 9810 | 9810 | 9810 | 58 |
| 545 | 20230706 | 102600 | 1142220160 | 9810 | 9790 | 9810 | 9790 | 3214 |
| 546 | 20230706 | 102500 | 1110722300 | 9790 | 9810 | 9810 | 9790 | 4595 |
| 547 | 20230706 | 102400 | 1065688460 | 9810 | 9800 | 9810 | 9800 | 142 |
| 548 | 20230706 | 102300 | 1064296430 | 9800 | 9820 | 9820 | 9800 | 831 |
| 549 | 20230706 | 102200 | 1056144310 | 9820 | 9800 | 9820 | 9790 | 298 |
| 550 | 20230706 | 102100 | 1053222320 | 9800 | 9810 | 9810 | 9800 | 314 |
| 551 | 20230706 | 102000 | 1050144870 | 9810 | 9800 | 9810 | 9800 | 67 |
| 552 | 20230706 | 101900 | 1049487610 | 9790 | 9790 | 9800 | 9790 | 426 |
| 553 | 20230706 | 101800 | 1045316580 | 9780 | 9780 | 9780 | 9780 | 31 |
| 554 | 20230706 | 101700 | 1045013400 | 9780 | 9780 | 9780 | 9780 | 69 |
| 555 | 20230706 | 101600 | 1044338580 | 9790 | 9780 | 9790 | 9780 | 50 |
| 556 | 20230706 | 101500 | 1043849430 | 9780 | 9790 | 9790 | 9780 | 343 |
| 557 | 20230706 | 101400 | 1040491850 | 9790 | 9810 | 9810 | 9790 | 254 |
| 558 | 20230706 | 101300 | 1038004360 | 9810 | 9820 | 9820 | 9810 | 237 |
| 559 | 20230706 | 101200 | 1035679060 | 9820 | 9790 | 9820 | 9780 | 1130 |
| 560 | 20230706 | 101100 | 1024609580 | 9780 | 9800 | 9800 | 9760 | 13305 |
| 561 | 20230706 | 101000 | 894568430 | 9810 | 9810 | 9810 | 9800 | 229 |
| 562 | 20230706 | 100900 | 892322430 | 9800 | 9810 | 9810 | 9800 | 85 |
| 563 | 20230706 | 100800 | 891489380 | 9810 | 9790 | 9810 | 9780 | 249 |
| 564 | 20230706 | 100700 | 889050680 | 9790 | 9800 | 9800 | 9790 | 550 |
| 565 | 20230706 | 100600 | 883663240 | 9800 | 9780 | 9800 | 9780 | 112 |
| 566 | 20230706 | 100500 | 882566880 | 9770 | 9780 | 9780 | 9770 | 94 |
| 567 | 20230706 | 100400 | 881648260 | 9780 | 9780 | 9780 | 9770 | 223 |
| 568 | 20230706 | 100300 | 879467700 | 9770 | 9770 | 9780 | 9770 | 79 |
| 569 | 20230706 | 100200 | 878695770 | 9780 | 9780 | 9790 | 9780 | 210 |
| 570 | 20230706 | 100100 | 876641770 | 9780 | 9770 | 9810 | 9770 | 1072 |
| 571 | 20230706 | 100000 | 866140410 | 9770 | 9760 | 9790 | 9760 | 361 |
| 572 | 20230706 | 095900 | 862612080 | 9760 | 9750 | 9780 | 9750 | 96 |
| 573 | 20230706 | 095800 | 861674920 | 9760 | 9770 | 9770 | 9750 | 1710 |
| 574 | 20230706 | 095700 | 844983980 | 9770 | 9780 | 9780 | 9770 | 1235 |
| 575 | 20230706 | 095600 | 832907160 | 9780 | 9780 | 9780 | 9780 | 74 |
| 576 | 20230706 | 095500 | 832183440 | 9780 | 9800 | 9800 | 9780 | 572 |
| 577 | 20230706 | 095400 | 826588580 | 9810 | 9780 | 9830 | 9780 | 2114 |
| 578 | 20230706 | 095300 | 805872580 | 9790 | 9800 | 9800 | 9790 | 331 |
| 579 | 20230706 | 095200 | 802629940 | 9800 | 9800 | 9820 | 9800 | 76 |
| 580 | 20230706 | 095100 | 801885050 | 9830 | 9790 | 9830 | 9780 | 1563 |
| 581 | 20230706 | 095000 | 786549920 | 9790 | 9790 | 9820 | 9790 | 89 |
| 582 | 20230706 | 094900 | 785677980 | 9820 | 9800 | 9820 | 9790 | 220 |
| 583 | 20230706 | 094800 | 783522490 | 9800 | 9810 | 9810 | 9800 | 45 |
| 584 | 20230706 | 094700 | 783081430 | 9790 | 9780 | 9810 | 9770 | 991 |
| 585 | 20230706 | 094600 | 773374110 | 9780 | 9770 | 9780 | 9770 | 311 |
| 586 | 20230706 | 094500 | 770335560 | 9780 | 9760 | 9790 | 9760 | 282 |
| 587 | 20230706 | 094400 | 767578200 | 9760 | 9750 | 9780 | 9750 | 1202 |
| 588 | 20230706 | 094300 | 755829360 | 9750 | 9760 | 9760 | 9720 | 1416 |
| 589 | 20230706 | 094200 | 742029310 | 9760 | 9760 | 9760 | 9750 | 94 |
| 590 | 20230706 | 094100 | 741112220 | 9750 | 9760 | 9760 | 9750 | 228 |
| 591 | 20230706 | 094000 | 738887290 | 9770 | 9770 | 9770 | 9770 | 37 |
| 592 | 20230706 | 093900 | 738525800 | 9770 | 9770 | 9770 | 9760 | 356 |
| 593 | 20230706 | 093800 | 735048560 | 9770 | 9790 | 9790 | 9770 | 1244 |
| 594 | 20230706 | 093700 | 722870500 | 9810 | 9770 | 9810 | 9770 | 808 |
| 595 | 20230706 | 093600 | 714972720 | 9760 | 9810 | 9810 | 9760 | 1722 |
| 596 | 20230706 | 093500 | 698130000 | 9810 | 9810 | 9810 | 9800 | 57 |
| 597 | 20230706 | 093400 | 697571210 | 9800 | 9790 | 9820 | 9790 | 136 |
| 598 | 20230706 | 093300 | 696238990 | 9790 | 9790 | 9820 | 9770 | 5759 |
| 599 | 20230706 | 093200 | 639857270 | 9790 | 9770 | 9790 | 9770 | 1233 |
| 600 | 20230706 | 093100 | 627796820 | 9770 | 9760 | 9770 | 9760 | 774 |
| 601 | 20230706 | 093000 | 620235300 | 9760 | 9760 | 9760 | 9760 | 258 |
| 602 | 20230706 | 092900 | 617717220 | 9770 | 9770 | 9770 | 9770 | 142 |
| 603 | 20230706 | 092800 | 616329880 | 9770 | 9730 | 9770 | 9730 | 306 |
| 604 | 20230706 | 092700 | 613345350 | 9730 | 9730 | 9750 | 9720 | 1928 |
| 605 | 20230706 | 092600 | 594578490 | 9730 | 9740 | 9750 | 9700 | 7640 |
| 606 | 20230706 | 092500 | 520384920 | 9740 | 9760 | 9770 | 9740 | 6067 |
| 607 | 20230706 | 092400 | 461239890 | 9770 | 9790 | 9790 | 9770 | 445 |
| 608 | 20230706 | 092300 | 456889180 | 9790 | 9800 | 9840 | 9780 | 6270 |
| 609 | 20230706 | 092200 | 395489230 | 9800 | 9810 | 9840 | 9800 | 100 |
| 610 | 20230706 | 092100 | 394506530 | 9810 | 9780 | 9810 | 9770 | 2745 |
| 611 | 20230706 | 092000 | 367655950 | 9790 | 9800 | 9810 | 9790 | 2831 |
| 612 | 20230706 | 091900 | 339936970 | 9810 | 9800 | 9820 | 9800 | 639 |
| 613 | 20230706 | 091800 | 333669980 | 9800 | 9810 | 9810 | 9800 | 444 |
| 614 | 20230706 | 091700 | 329318270 | 9810 | 9800 | 9810 | 9800 | 307 |
| 615 | 20230706 | 091600 | 326309630 | 9800 | 9810 | 9810 | 9790 | 540 |
| 616 | 20230706 | 091500 | 321016190 | 9810 | 9830 | 9830 | 9810 | 96 |
| 617 | 20230706 | 091400 | 320074410 | 9810 | 9830 | 9830 | 9790 | 980 |
| 618 | 20230706 | 091300 | 310465260 | 9840 | 9780 | 9850 | 9780 | 1163 |
| 619 | 20230706 | 091200 | 299058460 | 9780 | 9780 | 9790 | 9760 | 2904 |
| 620 | 20230706 | 091100 | 270680550 | 9790 | 9770 | 9790 | 9770 | 2480 |
| 621 | 20230706 | 091000 | 246436690 | 9780 | 9810 | 9810 | 9770 | 1796 |
| 622 | 20230706 | 090900 | 228840760 | 9800 | 9810 | 9810 | 9750 | 7943 |
| 623 | 20230706 | 090800 | 151136450 | 9850 | 9870 | 9870 | 9800 | 9304 |
| 624 | 20230706 | 090700 | 59821480 | 9870 | 9860 | 9870 | 9860 | 975 |
| 625 | 20230706 | 090600 | 50207350 | 9860 | 9870 | 9870 | 9850 | 382 |
| 626 | 20230706 | 090500 | 46438610 | 9890 | 9870 | 9890 | 9870 | 153 |
| 627 | 20230706 | 090400 | 44925630 | 9850 | 9840 | 9850 | 9840 | 70 |
| 628 | 20230706 | 090300 | 44236140 | 9840 | 9840 | 9840 | 9840 | 273 |
| 629 | 20230706 | 090200 | 41549820 | 9840 | 9840 | 9840 | 9840 | 249 |
| 630 | 20230706 | 090100 | 39099660 | 9840 | 9880 | 9880 | 9830 | 2628 |
| 631 | 20230706 | 090000 | 13225560 | 9840 | 9850 | 9880 | 9840 | 1343 |