34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 3 | 20230713 | 193200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20230713 | 193100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20230713 | 193000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20230713 | 192900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20230713 | 192800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20230713 | 192700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20230713 | 192600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20230713 | 192500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20230713 | 192400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20230713 | 192300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20230713 | 192200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20230713 | 192100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20230713 | 192000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20230713 | 191900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20230713 | 191800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20230713 | 191700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20230713 | 191600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20230713 | 191500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20230713 | 191400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20230713 | 191300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20230713 | 191200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20230713 | 191100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20230713 | 191000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20230713 | 190900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20230713 | 190800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20230713 | 190700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20230713 | 190600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20230713 | 190500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20230713 | 190400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20230713 | 190300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 33 | 20230713 | 190200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20230713 | 190100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20230713 | 190000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20230713 | 185900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20230713 | 185800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20230713 | 185700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20230713 | 185600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20230713 | 185500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20230713 | 185400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20230713 | 185300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20230713 | 185200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20230713 | 185100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20230713 | 185000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20230713 | 184900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20230713 | 184800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20230713 | 184700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20230713 | 184600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20230713 | 184500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20230713 | 184400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20230713 | 184300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20230713 | 184200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20230713 | 184100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20230713 | 184000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20230713 | 183900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20230713 | 183800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20230713 | 183700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20230713 | 183600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20230713 | 183500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20230713 | 183400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20230713 | 183300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 63 | 20230713 | 183200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20230713 | 183100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20230713 | 183000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20230713 | 182900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20230713 | 182800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20230713 | 182700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20230713 | 182600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20230713 | 182500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20230713 | 182400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20230713 | 182300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20230713 | 182200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20230713 | 182100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20230713 | 182000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20230713 | 181900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20230713 | 181800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20230713 | 181700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20230713 | 181600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20230713 | 181500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20230713 | 181400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20230713 | 181300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20230713 | 181200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20230713 | 181100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20230713 | 181000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20230713 | 180900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20230713 | 180800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20230713 | 180700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20230713 | 180600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20230713 | 180500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20230713 | 180400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20230713 | 180300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 93 | 20230713 | 180200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20230713 | 180100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20230713 | 180000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20230713 | 175900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20230713 | 175800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20230713 | 175700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20230713 | 175600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20230713 | 175500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20230713 | 175400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20230713 | 175300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20230713 | 175200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20230713 | 175100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20230713 | 175000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20230713 | 174900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20230713 | 174800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20230713 | 174700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20230713 | 174600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20230713 | 174500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20230713 | 174400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20230713 | 174300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20230713 | 174200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20230713 | 174100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20230713 | 174000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20230713 | 173900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20230713 | 173800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20230713 | 173700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20230713 | 173600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20230713 | 173500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20230713 | 173400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20230713 | 173300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 123 | 20230713 | 173200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20230713 | 173100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20230713 | 173000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20230713 | 172900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20230713 | 172800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20230713 | 172700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20230713 | 172600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20230713 | 172500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20230713 | 172400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20230713 | 172300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20230713 | 172200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20230713 | 172100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20230713 | 172000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20230713 | 171900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20230713 | 171800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20230713 | 171700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20230713 | 171600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20230713 | 171500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20230713 | 171400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20230713 | 171300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20230713 | 171200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20230713 | 171100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20230713 | 171000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20230713 | 170900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20230713 | 170800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20230713 | 170700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20230713 | 170600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20230713 | 170500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20230713 | 170400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20230713 | 170300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 153 | 20230713 | 170200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20230713 | 170100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20230713 | 170000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20230713 | 165900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20230713 | 165800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20230713 | 165700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20230713 | 165600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20230713 | 165500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20230713 | 165400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20230713 | 165300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20230713 | 165200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20230713 | 165100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20230713 | 165000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20230713 | 164900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20230713 | 164800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20230713 | 164700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20230713 | 164600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20230713 | 164500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20230713 | 164400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20230713 | 164300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20230713 | 164200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20230713 | 164100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20230713 | 164000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20230713 | 163900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20230713 | 163800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20230713 | 163700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20230713 | 163600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20230713 | 163500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20230713 | 163400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20230713 | 163300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 183 | 20230713 | 163200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20230713 | 163100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20230713 | 163000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20230713 | 162900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20230713 | 162800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20230713 | 162700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 189 | 20230713 | 162600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 190 | 20230713 | 162500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 191 | 20230713 | 162400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 192 | 20230713 | 162300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 193 | 20230713 | 162200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 194 | 20230713 | 162100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 195 | 20230713 | 162000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 196 | 20230713 | 161900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 197 | 20230713 | 161800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20230713 | 161700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20230713 | 161600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20230713 | 161500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20230713 | 161400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20230713 | 161300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20230713 | 161200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20230713 | 161100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20230713 | 161000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20230713 | 160900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20230713 | 160800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 208 | 20230713 | 160700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 209 | 20230713 | 160600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 210 | 20230713 | 160500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 211 | 20230713 | 160400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 212 | 20230713 | 160300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 213 | 20230713 | 160200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 214 | 20230713 | 160100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 215 | 20230713 | 160000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 216 | 20230713 | 155900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 217 | 20230713 | 155800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 218 | 20230713 | 155700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 219 | 20230713 | 155600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 220 | 20230713 | 155500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 221 | 20230713 | 155400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 222 | 20230713 | 155300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 223 | 20230713 | 155200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 224 | 20230713 | 155100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 225 | 20230713 | 155000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 226 | 20230713 | 154900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 227 | 20230713 | 154800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 228 | 20230713 | 154700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 229 | 20230713 | 154600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 230 | 20230713 | 154500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 231 | 20230713 | 154400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 232 | 20230713 | 154300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 233 | 20230713 | 154200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 234 | 20230713 | 154100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 235 | 20230713 | 154000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 236 | 20230713 | 153900 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 237 | 20230713 | 153800 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 238 | 20230713 | 153700 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 239 | 20230713 | 153600 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 240 | 20230713 | 153500 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 241 | 20230713 | 153400 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 242 | 20230713 | 153300 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 243 | 20230713 | 153200 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 244 | 20230713 | 153100 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 245 | 20230713 | 153000 | 4715168220 | 19620 | 19620 | 19620 | 19620 | 6300 |
| 246 | 20230713 | 152900 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 247 | 20230713 | 152800 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 248 | 20230713 | 152700 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 249 | 20230713 | 152600 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 250 | 20230713 | 152500 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 251 | 20230713 | 152400 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 252 | 20230713 | 152300 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 253 | 20230713 | 152200 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 254 | 20230713 | 152100 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 255 | 20230713 | 152000 | 4591562220 | 19620 | 19620 | 19620 | 19620 | 0 |
| 256 | 20230713 | 151900 | 4591562220 | 19620 | 19660 | 19670 | 19620 | 1361 |
| 257 | 20230713 | 151800 | 4564832890 | 19660 | 19660 | 19670 | 19640 | 455 |
| 258 | 20230713 | 151700 | 4555889050 | 19670 | 19670 | 19670 | 19660 | 324 |
| 259 | 20230713 | 151600 | 4549517360 | 19660 | 19660 | 19670 | 19650 | 190 |
| 260 | 20230713 | 151500 | 4545781070 | 19670 | 19660 | 19670 | 19640 | 353 |
| 261 | 20230713 | 151400 | 4538842500 | 19660 | 19630 | 19660 | 19630 | 374 |
| 262 | 20230713 | 151300 | 4531496380 | 19630 | 19630 | 19660 | 19630 | 531 |
| 263 | 20230713 | 151200 | 4521068130 | 19640 | 19640 | 19640 | 19630 | 207 |
| 264 | 20230713 | 151100 | 4517003820 | 19630 | 19630 | 19630 | 19620 | 418 |
| 265 | 20230713 | 151000 | 4508800060 | 19620 | 19620 | 19630 | 19610 | 356 |
| 266 | 20230713 | 150900 | 4501815490 | 19630 | 19620 | 19630 | 19610 | 862 |
| 267 | 20230713 | 150800 | 4484904160 | 19630 | 19620 | 19640 | 19620 | 573 |
| 268 | 20230713 | 150700 | 4473658620 | 19630 | 19630 | 19630 | 19620 | 309 |
| 269 | 20230713 | 150600 | 4467595190 | 19620 | 19640 | 19640 | 19620 | 1007 |
| 270 | 20230713 | 150500 | 4447831830 | 19630 | 19640 | 19640 | 19630 | 290 |
| 271 | 20230713 | 150400 | 4442138040 | 19630 | 19650 | 19660 | 19630 | 540 |
| 272 | 20230713 | 150300 | 4431535400 | 19630 | 19620 | 19660 | 19620 | 637 |
| 273 | 20230713 | 150200 | 4419029080 | 19630 | 19630 | 19640 | 19620 | 519 |
| 274 | 20230713 | 150100 | 4408844880 | 19620 | 19620 | 19640 | 19610 | 711 |
| 275 | 20230713 | 150000 | 4394894080 | 19620 | 19620 | 19630 | 19620 | 717 |
| 276 | 20230713 | 145900 | 4380825020 | 19620 | 19610 | 19630 | 19610 | 311 |
| 277 | 20230713 | 145800 | 4374723200 | 19610 | 19610 | 19620 | 19610 | 519 |
| 278 | 20230713 | 145700 | 4364544470 | 19610 | 19620 | 19620 | 19610 | 543 |
| 279 | 20230713 | 145600 | 4353895170 | 19610 | 19620 | 19630 | 19610 | 847 |
| 280 | 20230713 | 145500 | 4337280040 | 19620 | 19610 | 19620 | 19610 | 795 |
| 281 | 20230713 | 145400 | 4321689790 | 19620 | 19630 | 19630 | 19610 | 965 |
| 282 | 20230713 | 145300 | 4302757750 | 19620 | 19640 | 19640 | 19620 | 623 |
| 283 | 20230713 | 145200 | 4290530670 | 19640 | 19640 | 19640 | 19630 | 441 |
| 284 | 20230713 | 145100 | 4281873080 | 19630 | 19630 | 19640 | 19630 | 567 |
| 285 | 20230713 | 145000 | 4270741500 | 19640 | 19630 | 19640 | 19630 | 340 |
| 286 | 20230713 | 144900 | 4264066580 | 19630 | 19630 | 19650 | 19630 | 361 |
| 287 | 20230713 | 144800 | 4256978820 | 19640 | 19640 | 19650 | 19630 | 465 |
| 288 | 20230713 | 144700 | 4247849240 | 19630 | 19630 | 19660 | 19630 | 815 |
| 289 | 20230713 | 144600 | 4231847460 | 19630 | 19640 | 19660 | 19630 | 1093 |
| 290 | 20230713 | 144500 | 4210382290 | 19640 | 19650 | 19650 | 19640 | 266 |
| 291 | 20230713 | 144400 | 4205157240 | 19640 | 19640 | 19660 | 19640 | 546 |
| 292 | 20230713 | 144300 | 4194430930 | 19640 | 19630 | 19660 | 19630 | 343 |
| 293 | 20230713 | 144200 | 4187694750 | 19630 | 19630 | 19660 | 19630 | 786 |
| 294 | 20230713 | 144100 | 4172256240 | 19640 | 19630 | 19650 | 19620 | 150 |
| 295 | 20230713 | 144000 | 4169312020 | 19640 | 19620 | 19640 | 19620 | 824 |
| 296 | 20230713 | 143900 | 4153141100 | 19620 | 19640 | 19640 | 19620 | 916 |
| 297 | 20230713 | 143800 | 4135165480 | 19620 | 19630 | 19640 | 19620 | 1499 |
| 298 | 20230713 | 143700 | 4105751720 | 19630 | 19640 | 19640 | 19620 | 663 |
| 299 | 20230713 | 143600 | 4092740380 | 19630 | 19640 | 19640 | 19630 | 522 |
| 300 | 20230713 | 143500 | 4082493320 | 19640 | 19640 | 19640 | 19630 | 259 |
| 301 | 20230713 | 143400 | 4077409000 | 19640 | 19640 | 19640 | 19630 | 212 |
| 302 | 20230713 | 143300 | 4073246490 | 19630 | 19640 | 19650 | 19630 | 459 |
| 303 | 20230713 | 143200 | 4064232230 | 19640 | 19650 | 19650 | 19640 | 468 |
| 304 | 20230713 | 143100 | 4055040610 | 19650 | 19650 | 19660 | 19640 | 354 |
| 305 | 20230713 | 143000 | 4048085750 | 19660 | 19630 | 19670 | 19620 | 203 |
| 306 | 20230713 | 142900 | 4044101820 | 19630 | 19640 | 19640 | 19620 | 427 |
| 307 | 20230713 | 142800 | 4035718790 | 19640 | 19640 | 19650 | 19620 | 2259 |
| 308 | 20230713 | 142700 | 3991359970 | 19640 | 19640 | 19650 | 19630 | 379 |
| 309 | 20230713 | 142600 | 3983917700 | 19650 | 19640 | 19650 | 19640 | 407 |
| 310 | 20230713 | 142500 | 3975923620 | 19650 | 19640 | 19650 | 19640 | 241 |
| 311 | 20230713 | 142400 | 3971189880 | 19630 | 19660 | 19660 | 19630 | 1517 |
| 312 | 20230713 | 142300 | 3941403560 | 19660 | 19660 | 19670 | 19650 | 340 |
| 313 | 20230713 | 142200 | 3934720700 | 19660 | 19640 | 19670 | 19630 | 249 |
| 314 | 20230713 | 142100 | 3929826140 | 19670 | 19650 | 19680 | 19620 | 1334 |
| 315 | 20230713 | 142000 | 3903632430 | 19650 | 19650 | 19680 | 19630 | 2136 |
| 316 | 20230713 | 141900 | 3861695890 | 19660 | 19650 | 19660 | 19630 | 1185 |
| 317 | 20230713 | 141800 | 3838414320 | 19640 | 19650 | 19660 | 19630 | 922 |
| 318 | 20230713 | 141700 | 3820297470 | 19640 | 19680 | 19680 | 19640 | 1789 |
| 319 | 20230713 | 141600 | 3785110090 | 19690 | 19680 | 19690 | 19680 | 117 |
| 320 | 20230713 | 141500 | 3782807340 | 19690 | 19690 | 19690 | 19680 | 253 |
| 321 | 20230713 | 141400 | 3777827320 | 19690 | 19680 | 19700 | 19680 | 203 |
| 322 | 20230713 | 141300 | 3773830350 | 19690 | 19700 | 19700 | 19680 | 998 |
| 323 | 20230713 | 141200 | 3754187710 | 19680 | 19680 | 19690 | 19680 | 526 |
| 324 | 20230713 | 141100 | 3743835840 | 19680 | 19710 | 19720 | 19680 | 5057 |
| 325 | 20230713 | 141000 | 3644208350 | 19710 | 19720 | 19720 | 19710 | 467 |
| 326 | 20230713 | 140900 | 3635003580 | 19720 | 19720 | 19720 | 19710 | 230 |
| 327 | 20230713 | 140800 | 3630468560 | 19730 | 19720 | 19740 | 19720 | 269 |
| 328 | 20230713 | 140700 | 3625163360 | 19720 | 19730 | 19730 | 19710 | 762 |
| 329 | 20230713 | 140600 | 3610136490 | 19730 | 19730 | 19740 | 19720 | 196 |
| 330 | 20230713 | 140500 | 3606270060 | 19720 | 19720 | 19750 | 19720 | 237 |
| 331 | 20230713 | 140400 | 3601596240 | 19720 | 19720 | 19720 | 19710 | 1312 |
| 332 | 20230713 | 140300 | 3575724770 | 19720 | 19720 | 19730 | 19720 | 265 |
| 333 | 20230713 | 140200 | 3570498940 | 19730 | 19720 | 19730 | 19720 | 471 |
| 334 | 20230713 | 140100 | 3561210550 | 19720 | 19730 | 19740 | 19720 | 903 |
| 335 | 20230713 | 140000 | 3543394260 | 19740 | 19730 | 19740 | 19730 | 865 |
| 336 | 20230713 | 135900 | 3526327700 | 19740 | 19730 | 19740 | 19730 | 738 |
| 337 | 20230713 | 135800 | 3511766650 | 19730 | 19740 | 19750 | 19730 | 552 |
| 338 | 20230713 | 135700 | 3500871050 | 19740 | 19740 | 19740 | 19740 | 432 |
| 339 | 20230713 | 135600 | 3492343370 | 19750 | 19740 | 19750 | 19740 | 1397 |
| 340 | 20230713 | 135500 | 3464766230 | 19740 | 19750 | 19750 | 19740 | 509 |
| 341 | 20230713 | 135400 | 3454714190 | 19750 | 19760 | 19760 | 19750 | 153 |
| 342 | 20230713 | 135300 | 3451691610 | 19760 | 19770 | 19780 | 19750 | 4284 |
| 343 | 20230713 | 135200 | 3367053510 | 19770 | 19770 | 19780 | 19770 | 123 |
| 344 | 20230713 | 135100 | 3364621630 | 19770 | 19780 | 19780 | 19770 | 330 |
| 345 | 20230713 | 135000 | 3358096920 | 19780 | 19780 | 19780 | 19770 | 205 |
| 346 | 20230713 | 134900 | 3354042670 | 19780 | 19780 | 19790 | 19780 | 656 |
| 347 | 20230713 | 134800 | 3341066970 | 19780 | 19790 | 19800 | 19780 | 569 |
| 348 | 20230713 | 134700 | 3329808310 | 19800 | 19800 | 19810 | 19790 | 183 |
| 349 | 20230713 | 134600 | 3326185960 | 19790 | 19800 | 19800 | 19790 | 382 |
| 350 | 20230713 | 134500 | 3318625940 | 19800 | 19790 | 19810 | 19790 | 192 |
| 351 | 20230713 | 134400 | 3314824690 | 19800 | 19800 | 19800 | 19790 | 310 |
| 352 | 20230713 | 134300 | 3308689430 | 19790 | 19770 | 19810 | 19770 | 213 |
| 353 | 20230713 | 134200 | 3304472840 | 19770 | 19770 | 19770 | 19760 | 187 |
| 354 | 20230713 | 134100 | 3300777340 | 19760 | 19770 | 19770 | 19760 | 276 |
| 355 | 20230713 | 134000 | 3295322180 | 19770 | 19770 | 19780 | 19770 | 605 |
| 356 | 20230713 | 133900 | 3283361150 | 19780 | 19770 | 19780 | 19760 | 539 |
| 357 | 20230713 | 133800 | 3272705310 | 19760 | 19760 | 19770 | 19760 | 225 |
| 358 | 20230713 | 133700 | 3268259270 | 19770 | 19760 | 19770 | 19760 | 296 |
| 359 | 20230713 | 133600 | 3262409930 | 19770 | 19760 | 19770 | 19760 | 158 |
| 360 | 20230713 | 133500 | 3259287350 | 19770 | 19780 | 19800 | 19770 | 1267 |
| 361 | 20230713 | 133400 | 3234231230 | 19780 | 19780 | 19780 | 19770 | 257 |
| 362 | 20230713 | 133300 | 3229149480 | 19780 | 19790 | 19790 | 19780 | 571 |
| 363 | 20230713 | 133200 | 3217851680 | 19790 | 19800 | 19800 | 19790 | 260 |
| 364 | 20230713 | 133100 | 3212704560 | 19810 | 19820 | 19820 | 19800 | 468 |
| 365 | 20230713 | 133000 | 3203437710 | 19820 | 19850 | 19850 | 19820 | 342 |
| 366 | 20230713 | 132900 | 3196653250 | 19840 | 19760 | 19840 | 19760 | 2778 |
| 367 | 20230713 | 132800 | 3141640760 | 19760 | 19770 | 19770 | 19760 | 149 |
| 368 | 20230713 | 132700 | 3138696470 | 19790 | 19790 | 19800 | 19790 | 15 |
| 369 | 20230713 | 132600 | 3138399590 | 19750 | 19760 | 19770 | 19750 | 763 |
| 370 | 20230713 | 132500 | 3123321920 | 19760 | 19760 | 19760 | 19760 | 71 |
| 371 | 20230713 | 132400 | 3121918960 | 19760 | 19760 | 19760 | 19760 | 260 |
| 372 | 20230713 | 132300 | 3116781360 | 19770 | 19760 | 19770 | 19760 | 114 |
| 373 | 20230713 | 132200 | 3114528380 | 19760 | 19770 | 19770 | 19760 | 303 |
| 374 | 20230713 | 132100 | 3108540280 | 19780 | 19770 | 19780 | 19770 | 142 |
| 375 | 20230713 | 132000 | 3105731940 | 19760 | 19760 | 19780 | 19760 | 308 |
| 376 | 20230713 | 131900 | 3099643910 | 19760 | 19760 | 19770 | 19760 | 418 |
| 377 | 20230713 | 131800 | 3091382110 | 19770 | 19760 | 19770 | 19760 | 352 |
| 378 | 20230713 | 131700 | 3084426570 | 19760 | 19760 | 19770 | 19760 | 250 |
| 379 | 20230713 | 131600 | 3079486120 | 19770 | 19760 | 19770 | 19760 | 363 |
| 380 | 20230713 | 131500 | 3072311910 | 19760 | 19760 | 19770 | 19760 | 211 |
| 381 | 20230713 | 131400 | 3068142240 | 19770 | 19760 | 19770 | 19760 | 265 |
| 382 | 20230713 | 131300 | 3062905160 | 19770 | 19760 | 19770 | 19760 | 885 |
| 383 | 20230713 | 131200 | 3045417010 | 19770 | 19770 | 19770 | 19770 | 59 |
| 384 | 20230713 | 131100 | 3044250580 | 19770 | 19790 | 19790 | 19770 | 415 |
| 385 | 20230713 | 131000 | 3036043620 | 19770 | 19760 | 19780 | 19760 | 469 |
| 386 | 20230713 | 130900 | 3026771450 | 19760 | 19760 | 19760 | 19760 | 194 |
| 387 | 20230713 | 130800 | 3022938010 | 19760 | 19770 | 19770 | 19760 | 653 |
| 388 | 20230713 | 130700 | 3010033710 | 19770 | 19770 | 19770 | 19770 | 26 |
| 389 | 20230713 | 130600 | 3009519690 | 19770 | 19770 | 19770 | 19760 | 406 |
| 390 | 20230713 | 130500 | 3001493880 | 19770 | 19770 | 19770 | 19770 | 220 |
| 391 | 20230713 | 130400 | 2997144480 | 19770 | 19790 | 19790 | 19770 | 501 |
| 392 | 20230713 | 130300 | 2987237350 | 19780 | 19770 | 19800 | 19770 | 496 |
| 393 | 20230713 | 130200 | 2977422700 | 19760 | 19780 | 19780 | 19760 | 147 |
| 394 | 20230713 | 130100 | 2974516470 | 19780 | 19760 | 19780 | 19760 | 204 |
| 395 | 20230713 | 130000 | 2970483500 | 19770 | 19770 | 19770 | 19760 | 432 |
| 396 | 20230713 | 125900 | 2961945520 | 19770 | 19760 | 19770 | 19760 | 170 |
| 397 | 20230713 | 125800 | 2958586030 | 19760 | 19760 | 19770 | 19760 | 207 |
| 398 | 20230713 | 125700 | 2954494470 | 19770 | 19760 | 19770 | 19760 | 376 |
| 399 | 20230713 | 125600 | 2947063310 | 19770 | 19770 | 19780 | 19770 | 489 |
| 400 | 20230713 | 125500 | 2937395470 | 19770 | 19770 | 19770 | 19770 | 553 |
| 401 | 20230713 | 125400 | 2926462660 | 19770 | 19770 | 19780 | 19770 | 43 |
| 402 | 20230713 | 125300 | 2925612440 | 19770 | 19770 | 19770 | 19770 | 187 |
| 403 | 20230713 | 125200 | 2921915450 | 19770 | 19770 | 19770 | 19770 | 290 |
| 404 | 20230713 | 125100 | 2916182150 | 19770 | 19780 | 19780 | 19770 | 200 |
| 405 | 20230713 | 125000 | 2912228110 | 19770 | 19760 | 19770 | 19750 | 434 |
| 406 | 20230713 | 124900 | 2903652920 | 19760 | 19770 | 19770 | 19750 | 577 |
| 407 | 20230713 | 124800 | 2892251370 | 19770 | 19770 | 19770 | 19760 | 68 |
| 408 | 20230713 | 124700 | 2890907190 | 19760 | 19760 | 19780 | 19760 | 479 |
| 409 | 20230713 | 124600 | 2881439840 | 19770 | 19780 | 19780 | 19770 | 172 |
| 410 | 20230713 | 124500 | 2878039300 | 19770 | 19770 | 19770 | 19770 | 67 |
| 411 | 20230713 | 124400 | 2876714710 | 19780 | 19780 | 19780 | 19780 | 493 |
| 412 | 20230713 | 124300 | 2866963170 | 19780 | 19790 | 19790 | 19780 | 646 |
| 413 | 20230713 | 124200 | 2854184970 | 19780 | 19790 | 19790 | 19780 | 553 |
| 414 | 20230713 | 124100 | 2843246350 | 19790 | 19780 | 19790 | 19780 | 504 |
| 415 | 20230713 | 124000 | 2833272950 | 19780 | 19780 | 19790 | 19780 | 138 |
| 416 | 20230713 | 123900 | 2830543290 | 19780 | 19780 | 19780 | 19780 | 262 |
| 417 | 20230713 | 123800 | 2825360930 | 19780 | 19760 | 19780 | 19760 | 991 |
| 418 | 20230713 | 123700 | 2805769560 | 19760 | 19760 | 19760 | 19760 | 189 |
| 419 | 20230713 | 123600 | 2802034920 | 19760 | 19760 | 19760 | 19760 | 211 |
| 420 | 20230713 | 123500 | 2797865560 | 19770 | 19760 | 19770 | 19760 | 322 |
| 421 | 20230713 | 123400 | 2791502320 | 19760 | 19760 | 19760 | 19760 | 294 |
| 422 | 20230713 | 123300 | 2785692880 | 19760 | 19760 | 19770 | 19750 | 491 |
| 423 | 20230713 | 123200 | 2775990670 | 19760 | 19750 | 19760 | 19750 | 94 |
| 424 | 20230713 | 123100 | 2774133600 | 19760 | 19760 | 19760 | 19750 | 422 |
| 425 | 20230713 | 123000 | 2765798660 | 19760 | 19760 | 19760 | 19750 | 416 |
| 426 | 20230713 | 122900 | 2757579140 | 19750 | 19760 | 19760 | 19750 | 1087 |
| 427 | 20230713 | 122800 | 2736110340 | 19760 | 19760 | 19760 | 19750 | 809 |
| 428 | 20230713 | 122700 | 2720128950 | 19760 | 19760 | 19760 | 19760 | 508 |
| 429 | 20230713 | 122600 | 2710090870 | 19760 | 19760 | 19770 | 19760 | 166 |
| 430 | 20230713 | 122500 | 2706810590 | 19760 | 19760 | 19760 | 19760 | 340 |
| 431 | 20230713 | 122400 | 2700092190 | 19760 | 19780 | 19780 | 19760 | 945 |
| 432 | 20230713 | 122300 | 2681410350 | 19780 | 19780 | 19780 | 19770 | 608 |
| 433 | 20230713 | 122200 | 2669388570 | 19780 | 19780 | 19780 | 19770 | 364 |
| 434 | 20230713 | 122100 | 2662190180 | 19770 | 19770 | 19780 | 19770 | 708 |
| 435 | 20230713 | 122000 | 2648192770 | 19770 | 19780 | 19780 | 19770 | 319 |
| 436 | 20230713 | 121900 | 2641885510 | 19790 | 19780 | 19790 | 19770 | 278 |
| 437 | 20230713 | 121800 | 2636387650 | 19770 | 19770 | 19780 | 19770 | 250 |
| 438 | 20230713 | 121700 | 2631445130 | 19780 | 19780 | 19790 | 19770 | 232 |
| 439 | 20230713 | 121600 | 2626856350 | 19770 | 19780 | 19780 | 19770 | 329 |
| 440 | 20230713 | 121500 | 2620348740 | 19780 | 19780 | 19780 | 19780 | 405 |
| 441 | 20230713 | 121400 | 2612337840 | 19790 | 19790 | 19790 | 19790 | 271 |
| 442 | 20230713 | 121300 | 2606974750 | 19790 | 19790 | 19790 | 19780 | 532 |
| 443 | 20230713 | 121200 | 2596449580 | 19790 | 19790 | 19790 | 19780 | 482 |
| 444 | 20230713 | 121100 | 2586915220 | 19790 | 19790 | 19800 | 19780 | 219 |
| 445 | 20230713 | 121000 | 2582581630 | 19790 | 19800 | 19800 | 19780 | 243 |
| 446 | 20230713 | 120900 | 2577772410 | 19800 | 19780 | 19800 | 19780 | 295 |
| 447 | 20230713 | 120800 | 2571935430 | 19780 | 19800 | 19810 | 19780 | 293 |
| 448 | 20230713 | 120700 | 2566136710 | 19800 | 19800 | 19800 | 19800 | 107 |
| 449 | 20230713 | 120600 | 2564018110 | 19800 | 19790 | 19810 | 19790 | 623 |
| 450 | 20230713 | 120500 | 2551684190 | 19790 | 19790 | 19790 | 19780 | 752 |
| 451 | 20230713 | 120400 | 2536809330 | 19780 | 19790 | 19790 | 19770 | 327 |
| 452 | 20230713 | 120300 | 2530341440 | 19790 | 19770 | 19790 | 19770 | 305 |
| 453 | 20230713 | 120200 | 2524308410 | 19780 | 19780 | 19780 | 19760 | 682 |
| 454 | 20230713 | 120100 | 2510823950 | 19780 | 19770 | 19780 | 19770 | 445 |
| 455 | 20230713 | 120000 | 2502026060 | 19770 | 19770 | 19780 | 19770 | 265 |
| 456 | 20230713 | 115900 | 2496786990 | 19770 | 19780 | 19780 | 19770 | 139 |
| 457 | 20230713 | 115800 | 2494038900 | 19780 | 19780 | 19790 | 19770 | 442 |
| 458 | 20230713 | 115700 | 2485298300 | 19780 | 19780 | 19790 | 19770 | 65 |
| 459 | 20230713 | 115600 | 2484012610 | 19790 | 19770 | 19790 | 19760 | 263 |
| 460 | 20230713 | 115500 | 2478811870 | 19760 | 19790 | 19790 | 19760 | 1379 |
| 461 | 20230713 | 115400 | 2451539130 | 19790 | 19790 | 19800 | 19790 | 300 |
| 462 | 20230713 | 115300 | 2445601790 | 19790 | 19810 | 19810 | 19790 | 258 |
| 463 | 20230713 | 115200 | 2440492650 | 19810 | 19790 | 19810 | 19790 | 567 |
| 464 | 20230713 | 115100 | 2429267630 | 19800 | 19790 | 19810 | 19790 | 1227 |
| 465 | 20230713 | 115000 | 2404979570 | 19790 | 19800 | 19800 | 19790 | 555 |
| 466 | 20230713 | 114900 | 2393993540 | 19800 | 19820 | 19820 | 19800 | 2504 |
| 467 | 20230713 | 114800 | 2344399670 | 19820 | 19820 | 19830 | 19820 | 371 |
| 468 | 20230713 | 114700 | 2337045840 | 19830 | 19820 | 19830 | 19820 | 262 |
| 469 | 20230713 | 114600 | 2331850980 | 19830 | 19820 | 19830 | 19820 | 336 |
| 470 | 20230713 | 114500 | 2325190460 | 19810 | 19820 | 19830 | 19810 | 206 |
| 471 | 20230713 | 114400 | 2321107070 | 19810 | 19830 | 19830 | 19810 | 1298 |
| 472 | 20230713 | 114300 | 2295385530 | 19820 | 19840 | 19840 | 19820 | 408 |
| 473 | 20230713 | 114200 | 2287295110 | 19840 | 19850 | 19850 | 19830 | 261 |
| 474 | 20230713 | 114100 | 2282117720 | 19850 | 19830 | 19850 | 19830 | 673 |
| 475 | 20230713 | 114000 | 2268765400 | 19830 | 19830 | 19840 | 19830 | 327 |
| 476 | 20230713 | 113900 | 2262280690 | 19830 | 19830 | 19830 | 19830 | 73 |
| 477 | 20230713 | 113800 | 2260833100 | 19830 | 19820 | 19830 | 19820 | 385 |
| 478 | 20230713 | 113700 | 2253200180 | 19830 | 19830 | 19830 | 19820 | 318 |
| 479 | 20230713 | 113600 | 2246895140 | 19830 | 19820 | 19830 | 19820 | 700 |
| 480 | 20230713 | 113500 | 2233018030 | 19820 | 19820 | 19830 | 19820 | 375 |
| 481 | 20230713 | 113400 | 2225585230 | 19810 | 19810 | 19810 | 19810 | 216 |
| 482 | 20230713 | 113300 | 2221306270 | 19820 | 19810 | 19820 | 19810 | 288 |
| 483 | 20230713 | 113200 | 2215600390 | 19800 | 19800 | 19800 | 19800 | 307 |
| 484 | 20230713 | 113100 | 2209521790 | 19810 | 19810 | 19810 | 19800 | 368 |
| 485 | 20230713 | 113000 | 2202235290 | 19810 | 19810 | 19810 | 19800 | 381 |
| 486 | 20230713 | 112900 | 2194691240 | 19800 | 19810 | 19820 | 19800 | 858 |
| 487 | 20230713 | 112800 | 2177696320 | 19820 | 19830 | 19830 | 19820 | 652 |
| 488 | 20230713 | 112700 | 2164771780 | 19830 | 19820 | 19830 | 19820 | 288 |
| 489 | 20230713 | 112600 | 2159061950 | 19820 | 19840 | 19840 | 19810 | 664 |
| 490 | 20230713 | 112500 | 2145897190 | 19840 | 19800 | 19850 | 19790 | 774 |
| 491 | 20230713 | 112400 | 2130569230 | 19790 | 19790 | 19790 | 19790 | 549 |
| 492 | 20230713 | 112300 | 2119704520 | 19800 | 19790 | 19800 | 19790 | 2473 |
| 493 | 20230713 | 112200 | 2070760550 | 19800 | 19790 | 19800 | 19790 | 541 |
| 494 | 20230713 | 112100 | 2060054050 | 19790 | 19810 | 19810 | 19790 | 974 |
| 495 | 20230713 | 112000 | 2040770590 | 19800 | 19800 | 19810 | 19790 | 368 |
| 496 | 20230713 | 111900 | 2033484470 | 19790 | 19820 | 19820 | 19780 | 3835 |
| 497 | 20230713 | 111800 | 1957545090 | 19830 | 19820 | 19830 | 19820 | 838 |
| 498 | 20230713 | 111700 | 1940935570 | 19820 | 19840 | 19840 | 19810 | 4734 |
| 499 | 20230713 | 111600 | 1847064080 | 19850 | 19850 | 19860 | 19850 | 2123 |
| 500 | 20230713 | 111500 | 1804919370 | 19850 | 19860 | 19870 | 19850 | 874 |
| 501 | 20230713 | 111400 | 1787560780 | 19860 | 19870 | 19870 | 19860 | 714 |
| 502 | 20230713 | 111300 | 1773380270 | 19870 | 19860 | 19880 | 19860 | 394 |
| 503 | 20230713 | 111200 | 1765550750 | 19860 | 19860 | 19870 | 19850 | 1121 |
| 504 | 20230713 | 111100 | 1743287250 | 19860 | 19860 | 19860 | 19850 | 904 |
| 505 | 20230713 | 111000 | 1725334250 | 19870 | 19870 | 19880 | 19870 | 708 |
| 506 | 20230713 | 110900 | 1711266130 | 19880 | 19890 | 19890 | 19880 | 288 |
| 507 | 20230713 | 110800 | 1705540210 | 19880 | 19870 | 19890 | 19870 | 603 |
| 508 | 20230713 | 110700 | 1693554830 | 19870 | 19860 | 19870 | 19860 | 282 |
| 509 | 20230713 | 110600 | 1687953320 | 19860 | 19870 | 19890 | 19860 | 1024 |
| 510 | 20230713 | 110500 | 1667608380 | 19850 | 19850 | 19850 | 19830 | 1263 |
| 511 | 20230713 | 110400 | 1642547450 | 19870 | 19910 | 19920 | 19850 | 7590 |
| 512 | 20230713 | 110300 | 1491598400 | 19910 | 19920 | 19930 | 19910 | 359 |
| 513 | 20230713 | 110200 | 1484447940 | 19920 | 19920 | 19940 | 19920 | 2625 |
| 514 | 20230713 | 110100 | 1432133720 | 19930 | 19920 | 19930 | 19920 | 896 |
| 515 | 20230713 | 110000 | 1414284850 | 19940 | 19940 | 19940 | 19920 | 1141 |
| 516 | 20230713 | 105900 | 1391548420 | 19930 | 19940 | 19940 | 19930 | 487 |
| 517 | 20230713 | 105800 | 1381842240 | 19930 | 19930 | 19940 | 19930 | 452 |
| 518 | 20230713 | 105700 | 1372833100 | 19930 | 19930 | 19950 | 19930 | 418 |
| 519 | 20230713 | 105600 | 1364499820 | 19940 | 19930 | 19940 | 19930 | 204 |
| 520 | 20230713 | 105500 | 1360433330 | 19930 | 19940 | 19950 | 19930 | 1097 |
| 521 | 20230713 | 105400 | 1338558310 | 19950 | 19940 | 19950 | 19940 | 663 |
| 522 | 20230713 | 105300 | 1325336170 | 19950 | 19970 | 19970 | 19940 | 2160 |
| 523 | 20230713 | 105200 | 1282235550 | 19970 | 19980 | 19980 | 19970 | 251 |
| 524 | 20230713 | 105100 | 1277222240 | 19980 | 19990 | 20000 | 19980 | 314 |
| 525 | 20230713 | 105000 | 1270946190 | 19990 | 19980 | 19990 | 19970 | 283 |
| 526 | 20230713 | 104900 | 1265291720 | 19980 | 20000 | 20000 | 19980 | 2424 |
| 527 | 20230713 | 104800 | 1216815730 | 20000 | 20050 | 20100 | 20000 | 1137 |
| 528 | 20230713 | 104700 | 1194021880 | 20050 | 20000 | 20050 | 20000 | 164 |
| 529 | 20230713 | 104600 | 1190738430 | 20000 | 20000 | 20050 | 20000 | 206 |
| 530 | 20230713 | 104500 | 1186616280 | 20000 | 20000 | 20050 | 20000 | 238 |
| 531 | 20230713 | 104400 | 1181852580 | 20000 | 20000 | 20050 | 20000 | 435 |
| 532 | 20230713 | 104300 | 1173152180 | 20050 | 20050 | 20100 | 20000 | 1492 |
| 533 | 20230713 | 104200 | 1143238830 | 20050 | 20000 | 20050 | 20000 | 583 |
| 534 | 20230713 | 104100 | 1131563430 | 20050 | 20000 | 20050 | 20000 | 162 |
| 535 | 20230713 | 104000 | 1128321780 | 20000 | 20000 | 20050 | 20000 | 242 |
| 536 | 20230713 | 103900 | 1123481330 | 20000 | 20000 | 20050 | 20000 | 242 |
| 537 | 20230713 | 103800 | 1118641080 | 20050 | 20050 | 20050 | 20000 | 378 |
| 538 | 20230713 | 103700 | 1111075730 | 20050 | 20050 | 20050 | 20000 | 535 |
| 539 | 20230713 | 103600 | 1100363730 | 20050 | 20000 | 20050 | 20000 | 932 |
| 540 | 20230713 | 103500 | 1081680930 | 20000 | 19990 | 20050 | 19990 | 1341 |
| 541 | 20230713 | 103400 | 1054861000 | 19970 | 19990 | 19990 | 19970 | 140 |
| 542 | 20230713 | 103300 | 1052063580 | 19990 | 19980 | 19990 | 19970 | 171 |
| 543 | 20230713 | 103200 | 1048647790 | 19990 | 19990 | 20000 | 19980 | 623 |
| 544 | 20230713 | 103100 | 1036192300 | 19990 | 19980 | 19990 | 19970 | 347 |
| 545 | 20230713 | 103000 | 1029258570 | 19980 | 19970 | 19980 | 19960 | 408 |
| 546 | 20230713 | 102900 | 1021112040 | 19960 | 19960 | 19970 | 19950 | 817 |
| 547 | 20230713 | 102800 | 1004806080 | 19960 | 19970 | 19980 | 19950 | 616 |
| 548 | 20230713 | 102700 | 992510000 | 19970 | 19970 | 19980 | 19970 | 279 |
| 549 | 20230713 | 102600 | 986938230 | 19970 | 19970 | 19980 | 19970 | 192 |
| 550 | 20230713 | 102500 | 983103040 | 19970 | 19970 | 19970 | 19960 | 107 |
| 551 | 20230713 | 102400 | 980966980 | 19970 | 19970 | 19970 | 19950 | 109 |
| 552 | 20230713 | 102300 | 978791920 | 19950 | 19970 | 19970 | 19950 | 637 |
| 553 | 20230713 | 102200 | 966078800 | 19980 | 20000 | 20000 | 19980 | 152 |
| 554 | 20230713 | 102100 | 963041140 | 19990 | 19990 | 19990 | 19990 | 272 |
| 555 | 20230713 | 102000 | 957603860 | 19990 | 19990 | 19990 | 19980 | 183 |
| 556 | 20230713 | 101900 | 953946680 | 19980 | 19980 | 19990 | 19970 | 92 |
| 557 | 20230713 | 101800 | 952108720 | 19980 | 19980 | 19990 | 19980 | 250 |
| 558 | 20230713 | 101700 | 947113030 | 19980 | 19970 | 19990 | 19970 | 58 |
| 559 | 20230713 | 101600 | 945954210 | 19970 | 19950 | 19970 | 19950 | 188 |
| 560 | 20230713 | 101500 | 942203050 | 19970 | 19960 | 19970 | 19950 | 309 |
| 561 | 20230713 | 101400 | 936036030 | 19960 | 19970 | 19970 | 19960 | 128 |
| 562 | 20230713 | 101300 | 933481090 | 19970 | 19990 | 19990 | 19970 | 112 |
| 563 | 20230713 | 101200 | 931243470 | 19990 | 19970 | 19990 | 19950 | 599 |
| 564 | 20230713 | 101100 | 919278850 | 19960 | 19980 | 19980 | 19960 | 240 |
| 565 | 20230713 | 101000 | 914487920 | 19970 | 19970 | 19980 | 19970 | 144 |
| 566 | 20230713 | 100900 | 911611720 | 19960 | 19970 | 19980 | 19960 | 86 |
| 567 | 20230713 | 100800 | 909894180 | 19960 | 19960 | 19970 | 19960 | 443 |
| 568 | 20230713 | 100700 | 901051820 | 19960 | 19960 | 19970 | 19950 | 1591 |
| 569 | 20230713 | 100600 | 869310370 | 19970 | 19970 | 19980 | 19950 | 108 |
| 570 | 20230713 | 100500 | 867154780 | 19960 | 19960 | 19970 | 19960 | 183 |
| 571 | 20230713 | 100400 | 863501930 | 19970 | 19950 | 19970 | 19950 | 156 |
| 572 | 20230713 | 100300 | 860388970 | 19960 | 19960 | 19960 | 19950 | 137 |
| 573 | 20230713 | 100200 | 857654880 | 19960 | 19960 | 19960 | 19950 | 77 |
| 574 | 20230713 | 100100 | 856118260 | 19960 | 19960 | 19970 | 19950 | 362 |
| 575 | 20230713 | 100000 | 848892920 | 19960 | 19960 | 19960 | 19950 | 312 |
| 576 | 20230713 | 095900 | 842665730 | 19960 | 19940 | 19970 | 19940 | 998 |
| 577 | 20230713 | 095800 | 822758120 | 19940 | 19950 | 19950 | 19930 | 985 |
| 578 | 20230713 | 095700 | 803117390 | 19950 | 19960 | 19970 | 19950 | 1184 |
| 579 | 20230713 | 095600 | 779490870 | 19960 | 19970 | 19970 | 19960 | 208 |
| 580 | 20230713 | 095500 | 775337540 | 19970 | 19980 | 19980 | 19970 | 111 |
| 581 | 20230713 | 095400 | 773120660 | 19970 | 19980 | 19980 | 19970 | 550 |
| 582 | 20230713 | 095300 | 762137090 | 19980 | 19990 | 19990 | 19980 | 105 |
| 583 | 20230713 | 095200 | 760039120 | 19970 | 19990 | 19990 | 19970 | 481 |
| 584 | 20230713 | 095100 | 750429990 | 19990 | 19980 | 19990 | 19980 | 117 |
| 585 | 20230713 | 095000 | 748092130 | 19990 | 19990 | 20000 | 19980 | 216 |
| 586 | 20230713 | 094900 | 743773830 | 19990 | 19970 | 19990 | 19970 | 263 |
| 587 | 20230713 | 094800 | 738519730 | 19970 | 19950 | 19980 | 19950 | 457 |
| 588 | 20230713 | 094700 | 729398160 | 19950 | 19940 | 19950 | 19940 | 50 |
| 589 | 20230713 | 094600 | 728401000 | 19950 | 19940 | 19950 | 19930 | 333 |
| 590 | 20230713 | 094500 | 721760470 | 19940 | 19940 | 19950 | 19920 | 375 |
| 591 | 20230713 | 094400 | 714285820 | 19940 | 19930 | 19940 | 19920 | 74 |
| 592 | 20230713 | 094300 | 712810650 | 19930 | 19950 | 19950 | 19930 | 118 |
| 593 | 20230713 | 094200 | 710457670 | 19950 | 19950 | 19950 | 19920 | 469 |
| 594 | 20230713 | 094100 | 701110320 | 19950 | 19940 | 19950 | 19920 | 600 |
| 595 | 20230713 | 094000 | 689149690 | 19940 | 19950 | 19950 | 19930 | 142 |
| 596 | 20230713 | 093900 | 686318490 | 19940 | 19950 | 19950 | 19930 | 108 |
| 597 | 20230713 | 093800 | 684164770 | 19960 | 19960 | 19960 | 19930 | 1001 |
| 598 | 20230713 | 093700 | 664206120 | 19960 | 19950 | 19960 | 19950 | 74 |
| 599 | 20230713 | 093600 | 662729770 | 19950 | 19960 | 19960 | 19940 | 120 |
| 600 | 20230713 | 093500 | 660336180 | 19960 | 19920 | 19960 | 19920 | 389 |
| 601 | 20230713 | 093400 | 652579670 | 19920 | 19930 | 19930 | 19920 | 114 |
| 602 | 20230713 | 093300 | 650308060 | 19920 | 19900 | 19930 | 19900 | 126 |
| 603 | 20230713 | 093200 | 647798560 | 19890 | 19880 | 19940 | 19880 | 818 |
| 604 | 20230713 | 093100 | 631528280 | 19880 | 19890 | 19890 | 19860 | 615 |
| 605 | 20230713 | 093000 | 619310220 | 19900 | 19930 | 19960 | 19870 | 2393 |
| 606 | 20230713 | 092900 | 571667920 | 19930 | 19980 | 19990 | 19930 | 1464 |
| 607 | 20230713 | 092800 | 542439650 | 19990 | 20000 | 20050 | 19990 | 1030 |
| 608 | 20230713 | 092700 | 521839750 | 20000 | 20050 | 20100 | 20000 | 935 |
| 609 | 20230713 | 092600 | 503107500 | 20050 | 20050 | 20050 | 20000 | 887 |
| 610 | 20230713 | 092500 | 485347550 | 20000 | 20000 | 20050 | 20000 | 375 |
| 611 | 20230713 | 092400 | 477846600 | 20000 | 20000 | 20050 | 20000 | 783 |
| 612 | 20230713 | 092300 | 462178750 | 20000 | 20050 | 20050 | 20000 | 596 |
| 613 | 20230713 | 092200 | 450256900 | 20000 | 20000 | 20100 | 20000 | 784 |
| 614 | 20230713 | 092100 | 434551950 | 20000 | 20000 | 20050 | 20000 | 657 |
| 615 | 20230713 | 092000 | 421403150 | 20000 | 20050 | 20050 | 20000 | 270 |
| 616 | 20230713 | 091900 | 415995100 | 20050 | 20050 | 20050 | 20000 | 353 |
| 617 | 20230713 | 091800 | 408918150 | 20000 | 20000 | 20100 | 20000 | 1018 |
| 618 | 20230713 | 091700 | 388533000 | 20000 | 20050 | 20050 | 20000 | 514 |
| 619 | 20230713 | 091600 | 378248050 | 20000 | 20000 | 20050 | 20000 | 834 |
| 620 | 20230713 | 091500 | 361568000 | 20000 | 20000 | 20050 | 20000 | 1051 |
| 621 | 20230713 | 091400 | 340544300 | 20050 | 20000 | 20050 | 20000 | 527 |
| 622 | 20230713 | 091300 | 329987800 | 20050 | 20000 | 20100 | 20000 | 242 |
| 623 | 20230713 | 091200 | 325138700 | 20000 | 20100 | 20100 | 20000 | 479 |
| 624 | 20230713 | 091100 | 315556300 | 20050 | 20100 | 20100 | 20050 | 1028 |
| 625 | 20230713 | 091000 | 294937050 | 20100 | 20100 | 20150 | 20050 | 529 |
| 626 | 20230713 | 090900 | 284302850 | 20100 | 20100 | 20150 | 20050 | 1132 |
| 627 | 20230713 | 090800 | 261594500 | 20100 | 20150 | 20150 | 20100 | 687 |
| 628 | 20230713 | 090700 | 247779300 | 20200 | 20100 | 20200 | 20100 | 1051 |
| 629 | 20230713 | 090600 | 226615700 | 20050 | 20100 | 20100 | 20000 | 1081 |
| 630 | 20230713 | 090500 | 204910000 | 20100 | 20100 | 20150 | 20100 | 812 |
| 631 | 20230713 | 090400 | 188570000 | 20100 | 20100 | 20150 | 20050 | 2135 |
| 632 | 20230713 | 090300 | 145653700 | 20100 | 20100 | 20150 | 20000 | 2406 |
| 633 | 20230713 | 090200 | 97256150 | 20050 | 20100 | 20100 | 20050 | 884 |
| 634 | 20230713 | 090100 | 79517800 | 20100 | 20050 | 20100 | 20000 | 1693 |
| 635 | 20230713 | 090000 | 45571700 | 20050 | 20050 | 20100 | 20000 | 2272 |