31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 3 | 20230707 | 193100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20230707 | 193000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20230707 | 192900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20230707 | 192800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20230707 | 192700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20230707 | 192600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20230707 | 192500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20230707 | 192400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20230707 | 192300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20230707 | 192200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20230707 | 192100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20230707 | 192000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20230707 | 191900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20230707 | 191800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20230707 | 191700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20230707 | 191600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20230707 | 191500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20230707 | 191400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20230707 | 191300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20230707 | 191200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20230707 | 191100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20230707 | 191000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20230707 | 190900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20230707 | 190800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20230707 | 190700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20230707 | 190600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20230707 | 190500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20230707 | 190400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20230707 | 190300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20230707 | 190200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 33 | 20230707 | 190100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20230707 | 190000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20230707 | 185900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20230707 | 185800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20230707 | 185700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20230707 | 185600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20230707 | 185500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20230707 | 185400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20230707 | 185300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20230707 | 185200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20230707 | 185100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20230707 | 185000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20230707 | 184900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20230707 | 184800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20230707 | 184700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20230707 | 184600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20230707 | 184500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20230707 | 184400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20230707 | 184300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20230707 | 184200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20230707 | 184100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20230707 | 184000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20230707 | 183900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20230707 | 183800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20230707 | 183700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20230707 | 183600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20230707 | 183500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20230707 | 183400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20230707 | 183300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20230707 | 183200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 63 | 20230707 | 183100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20230707 | 183000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20230707 | 182900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20230707 | 182800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20230707 | 182700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20230707 | 182600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20230707 | 182500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20230707 | 182400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20230707 | 182300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20230707 | 182200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20230707 | 182100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20230707 | 182000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20230707 | 181900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20230707 | 181800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20230707 | 181700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20230707 | 181600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20230707 | 181500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20230707 | 181400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20230707 | 181300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20230707 | 181200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20230707 | 181100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20230707 | 181000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20230707 | 180900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20230707 | 180800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20230707 | 180700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20230707 | 180600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20230707 | 180500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20230707 | 180400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20230707 | 180300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20230707 | 180200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 93 | 20230707 | 180100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20230707 | 180000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20230707 | 175900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20230707 | 175800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20230707 | 175700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20230707 | 175600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20230707 | 175500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20230707 | 175400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20230707 | 175300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20230707 | 175200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20230707 | 175100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20230707 | 175000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20230707 | 174900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20230707 | 174800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20230707 | 174700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20230707 | 174600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20230707 | 174500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20230707 | 174400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20230707 | 174300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20230707 | 174200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20230707 | 174100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20230707 | 174000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20230707 | 173900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20230707 | 173800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20230707 | 173700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20230707 | 173600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20230707 | 173500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20230707 | 173400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20230707 | 173300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20230707 | 173200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 123 | 20230707 | 173100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20230707 | 173000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20230707 | 172900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20230707 | 172800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20230707 | 172700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20230707 | 172600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20230707 | 172500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20230707 | 172400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20230707 | 172300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20230707 | 172200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20230707 | 172100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20230707 | 172000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20230707 | 171900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20230707 | 171800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20230707 | 171700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20230707 | 171600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20230707 | 171500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20230707 | 171400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20230707 | 171300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20230707 | 171200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20230707 | 171100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20230707 | 171000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20230707 | 170900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20230707 | 170800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20230707 | 170700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20230707 | 170600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20230707 | 170500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20230707 | 170400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20230707 | 170300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20230707 | 170200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 153 | 20230707 | 170100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20230707 | 170000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20230707 | 165900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20230707 | 165800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20230707 | 165700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20230707 | 165600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20230707 | 165500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20230707 | 165400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20230707 | 165300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20230707 | 165200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20230707 | 165100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20230707 | 165000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20230707 | 164900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20230707 | 164800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20230707 | 164700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20230707 | 164600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20230707 | 164500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20230707 | 164400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20230707 | 164300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20230707 | 164200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20230707 | 164100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20230707 | 164000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20230707 | 163900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20230707 | 163800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20230707 | 163700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20230707 | 163600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20230707 | 163500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20230707 | 163400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20230707 | 163300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20230707 | 163200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 183 | 20230707 | 163100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20230707 | 163000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20230707 | 162900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20230707 | 162800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20230707 | 162700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20230707 | 162600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20230707 | 162500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20230707 | 162400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20230707 | 162300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20230707 | 162200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20230707 | 162100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20230707 | 162000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20230707 | 161900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20230707 | 161800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20230707 | 161700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20230707 | 161600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20230707 | 161500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20230707 | 161400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20230707 | 161300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20230707 | 161200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20230707 | 161100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20230707 | 161000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20230707 | 160900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20230707 | 160800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20230707 | 160700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20230707 | 160600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20230707 | 160500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20230707 | 160400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20230707 | 160300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20230707 | 160200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 213 | 20230707 | 160100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20230707 | 160000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20230707 | 155900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20230707 | 155800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20230707 | 155700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20230707 | 155600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20230707 | 155500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20230707 | 155400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20230707 | 155300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 222 | 20230707 | 155200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20230707 | 155100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20230707 | 155000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 225 | 20230707 | 154900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 226 | 20230707 | 154800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 227 | 20230707 | 154700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 228 | 20230707 | 154600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 229 | 20230707 | 154500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 230 | 20230707 | 154400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 231 | 20230707 | 154300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 232 | 20230707 | 154200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 233 | 20230707 | 154100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 234 | 20230707 | 154000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 235 | 20230707 | 153900 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 236 | 20230707 | 153800 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 237 | 20230707 | 153700 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 238 | 20230707 | 153600 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 239 | 20230707 | 153500 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 240 | 20230707 | 153400 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 241 | 20230707 | 153300 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 242 | 20230707 | 153200 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 243 | 20230707 | 153100 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 0 |
| 244 | 20230707 | 153000 | 4981832800 | 9560 | 9560 | 9560 | 9560 | 3216 |
| 245 | 20230707 | 152900 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 246 | 20230707 | 152800 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 247 | 20230707 | 152700 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 248 | 20230707 | 152600 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 249 | 20230707 | 152500 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 250 | 20230707 | 152400 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 251 | 20230707 | 152300 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 252 | 20230707 | 152200 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 253 | 20230707 | 152100 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 254 | 20230707 | 152000 | 4951087840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 255 | 20230707 | 151900 | 4951087840 | 9610 | 9600 | 9610 | 9560 | 1475 |
| 256 | 20230707 | 151800 | 4936953070 | 9600 | 9610 | 9610 | 9580 | 2918 |
| 257 | 20230707 | 151700 | 4908959740 | 9610 | 9600 | 9610 | 9600 | 185 |
| 258 | 20230707 | 151600 | 4907182420 | 9600 | 9610 | 9610 | 9600 | 1816 |
| 259 | 20230707 | 151500 | 4889748300 | 9610 | 9600 | 9610 | 9600 | 2716 |
| 260 | 20230707 | 151400 | 4863662660 | 9600 | 9590 | 9610 | 9590 | 1430 |
| 261 | 20230707 | 151300 | 4849934400 | 9590 | 9580 | 9590 | 9580 | 306 |
| 262 | 20230707 | 151200 | 4847001870 | 9590 | 9590 | 9610 | 9580 | 4746 |
| 263 | 20230707 | 151100 | 4801524980 | 9590 | 9610 | 9610 | 9590 | 1377 |
| 264 | 20230707 | 151000 | 4788306260 | 9610 | 9620 | 9630 | 9610 | 313 |
| 265 | 20230707 | 150900 | 4785294840 | 9620 | 9620 | 9620 | 9620 | 1140 |
| 266 | 20230707 | 150800 | 4774328040 | 9630 | 9620 | 9630 | 9620 | 1081 |
| 267 | 20230707 | 150700 | 4763928810 | 9620 | 9590 | 9620 | 9590 | 476 |
| 268 | 20230707 | 150600 | 4759354300 | 9590 | 9610 | 9610 | 9580 | 270 |
| 269 | 20230707 | 150500 | 4756766180 | 9590 | 9590 | 9600 | 9560 | 2435 |
| 270 | 20230707 | 150400 | 4733459980 | 9590 | 9590 | 9590 | 9580 | 194 |
| 271 | 20230707 | 150300 | 4731599560 | 9610 | 9570 | 9610 | 9570 | 2316 |
| 272 | 20230707 | 150200 | 4709409460 | 9570 | 9550 | 9580 | 9550 | 229 |
| 273 | 20230707 | 150100 | 4707220610 | 9550 | 9550 | 9560 | 9540 | 1086 |
| 274 | 20230707 | 150000 | 4696854440 | 9540 | 9550 | 9560 | 9540 | 1729 |
| 275 | 20230707 | 145900 | 4680338600 | 9550 | 9560 | 9560 | 9550 | 1084 |
| 276 | 20230707 | 145800 | 4669986320 | 9560 | 9560 | 9560 | 9560 | 212 |
| 277 | 20230707 | 145700 | 4667959600 | 9560 | 9550 | 9560 | 9550 | 660 |
| 278 | 20230707 | 145600 | 4661651800 | 9560 | 9550 | 9560 | 9550 | 519 |
| 279 | 20230707 | 145500 | 4656694910 | 9550 | 9570 | 9570 | 9550 | 1498 |
| 280 | 20230707 | 145400 | 4642387480 | 9570 | 9560 | 9570 | 9560 | 1020 |
| 281 | 20230707 | 145300 | 4632629530 | 9560 | 9570 | 9580 | 9560 | 795 |
| 282 | 20230707 | 145200 | 4625022860 | 9570 | 9550 | 9570 | 9550 | 103 |
| 283 | 20230707 | 145100 | 4624038830 | 9540 | 9550 | 9560 | 9540 | 1120 |
| 284 | 20230707 | 145000 | 4613344920 | 9560 | 9550 | 9560 | 9540 | 349 |
| 285 | 20230707 | 144900 | 4610011760 | 9550 | 9560 | 9560 | 9540 | 3020 |
| 286 | 20230707 | 144800 | 4581180630 | 9560 | 9560 | 9560 | 9560 | 20 |
| 287 | 20230707 | 144700 | 4580989430 | 9570 | 9570 | 9570 | 9560 | 205 |
| 288 | 20230707 | 144600 | 4579027590 | 9570 | 9560 | 9570 | 9540 | 656 |
| 289 | 20230707 | 144500 | 4572761090 | 9560 | 9580 | 9580 | 9560 | 243 |
| 290 | 20230707 | 144400 | 4570435980 | 9570 | 9580 | 9580 | 9570 | 489 |
| 291 | 20230707 | 144300 | 4565755770 | 9570 | 9570 | 9580 | 9560 | 1501 |
| 292 | 20230707 | 144200 | 4551389690 | 9570 | 9560 | 9570 | 9550 | 2193 |
| 293 | 20230707 | 144100 | 4530433310 | 9560 | 9570 | 9580 | 9560 | 512 |
| 294 | 20230707 | 144000 | 4525534550 | 9580 | 9580 | 9580 | 9580 | 603 |
| 295 | 20230707 | 143900 | 4519757810 | 9580 | 9580 | 9580 | 9560 | 1388 |
| 296 | 20230707 | 143800 | 4506467000 | 9580 | 9590 | 9590 | 9570 | 113 |
| 297 | 20230707 | 143700 | 4505385280 | 9590 | 9580 | 9590 | 9580 | 43 |
| 298 | 20230707 | 143600 | 4504973010 | 9610 | 9610 | 9610 | 9610 | 40 |
| 299 | 20230707 | 143500 | 4504588610 | 9610 | 9610 | 9610 | 9610 | 157 |
| 300 | 20230707 | 143400 | 4503079840 | 9620 | 9560 | 9620 | 9560 | 140 |
| 301 | 20230707 | 143300 | 4501735440 | 9620 | 9620 | 9620 | 9620 | 201 |
| 302 | 20230707 | 143200 | 4499801820 | 9620 | 9560 | 9620 | 9540 | 2607 |
| 303 | 20230707 | 143100 | 4474907440 | 9560 | 9560 | 9570 | 9550 | 601 |
| 304 | 20230707 | 143000 | 4469162390 | 9560 | 9570 | 9570 | 9550 | 2638 |
| 305 | 20230707 | 142900 | 4443953000 | 9570 | 9570 | 9570 | 9560 | 192 |
| 306 | 20230707 | 142800 | 4442115980 | 9560 | 9580 | 9590 | 9550 | 2299 |
| 307 | 20230707 | 142700 | 4420139120 | 9590 | 9590 | 9590 | 9590 | 267 |
| 308 | 20230707 | 142600 | 4417578590 | 9600 | 9600 | 9600 | 9600 | 0 |
| 309 | 20230707 | 142500 | 4417578590 | 9600 | 9610 | 9610 | 9600 | 678 |
| 310 | 20230707 | 142400 | 4411067920 | 9610 | 9620 | 9620 | 9600 | 682 |
| 311 | 20230707 | 142300 | 4404513900 | 9620 | 9620 | 9620 | 9620 | 5 |
| 312 | 20230707 | 142200 | 4404465800 | 9620 | 9620 | 9650 | 9610 | 525 |
| 313 | 20230707 | 142100 | 4399416940 | 9620 | 9620 | 9620 | 9620 | 78 |
| 314 | 20230707 | 142000 | 4398666580 | 9620 | 9610 | 9620 | 9610 | 535 |
| 315 | 20230707 | 141900 | 4393523840 | 9610 | 9600 | 9610 | 9600 | 517 |
| 316 | 20230707 | 141800 | 4388560150 | 9600 | 9590 | 9600 | 9590 | 526 |
| 317 | 20230707 | 141700 | 4383510610 | 9600 | 9600 | 9600 | 9600 | 270 |
| 318 | 20230707 | 141600 | 4380918610 | 9600 | 9590 | 9600 | 9590 | 695 |
| 319 | 20230707 | 141500 | 4374251560 | 9590 | 9590 | 9590 | 9590 | 1092 |
| 320 | 20230707 | 141400 | 4363779280 | 9590 | 9590 | 9590 | 9590 | 186 |
| 321 | 20230707 | 141300 | 4361995540 | 9590 | 9590 | 9590 | 9590 | 510 |
| 322 | 20230707 | 141200 | 4357104640 | 9580 | 9550 | 9580 | 9550 | 3761 |
| 323 | 20230707 | 141100 | 4321128880 | 9550 | 9550 | 9550 | 9550 | 348 |
| 324 | 20230707 | 141000 | 4317805480 | 9550 | 9550 | 9550 | 9550 | 400 |
| 325 | 20230707 | 140900 | 4313985480 | 9550 | 9560 | 9560 | 9550 | 1348 |
| 326 | 20230707 | 140800 | 4301102200 | 9560 | 9570 | 9570 | 9560 | 707 |
| 327 | 20230707 | 140700 | 4294338710 | 9560 | 9570 | 9570 | 9560 | 2362 |
| 328 | 20230707 | 140600 | 4271757980 | 9560 | 9570 | 9580 | 9560 | 84 |
| 329 | 20230707 | 140500 | 4270954090 | 9570 | 9580 | 9590 | 9570 | 1500 |
| 330 | 20230707 | 140400 | 4256590870 | 9590 | 9590 | 9590 | 9590 | 106 |
| 331 | 20230707 | 140300 | 4255574330 | 9590 | 9590 | 9590 | 9590 | 0 |
| 332 | 20230707 | 140200 | 4255574330 | 9590 | 9610 | 9610 | 9590 | 840 |
| 333 | 20230707 | 140100 | 4247513120 | 9610 | 9610 | 9610 | 9610 | 2 |
| 334 | 20230707 | 140000 | 4247493900 | 9610 | 9600 | 9610 | 9600 | 99 |
| 335 | 20230707 | 135900 | 4246543480 | 9600 | 9600 | 9610 | 9600 | 39 |
| 336 | 20230707 | 135800 | 4246168900 | 9600 | 9600 | 9600 | 9600 | 60 |
| 337 | 20230707 | 135700 | 4245592900 | 9600 | 9610 | 9610 | 9600 | 860 |
| 338 | 20230707 | 135600 | 4237336600 | 9610 | 9610 | 9610 | 9610 | 763 |
| 339 | 20230707 | 135500 | 4230004170 | 9620 | 9620 | 9620 | 9620 | 605 |
| 340 | 20230707 | 135400 | 4224184070 | 9630 | 9630 | 9630 | 9630 | 11 |
| 341 | 20230707 | 135300 | 4224078140 | 9620 | 9630 | 9630 | 9620 | 96 |
| 342 | 20230707 | 135200 | 4223153730 | 9630 | 9630 | 9630 | 9630 | 74 |
| 343 | 20230707 | 135100 | 4222441110 | 9620 | 9620 | 9620 | 9620 | 794 |
| 344 | 20230707 | 135000 | 4214802830 | 9620 | 9610 | 9620 | 9610 | 282 |
| 345 | 20230707 | 134900 | 4212090010 | 9610 | 9600 | 9610 | 9600 | 2254 |
| 346 | 20230707 | 134800 | 4190438560 | 9600 | 9620 | 9620 | 9600 | 2573 |
| 347 | 20230707 | 134700 | 4165732050 | 9620 | 9610 | 9620 | 9610 | 1612 |
| 348 | 20230707 | 134600 | 4150240720 | 9610 | 9620 | 9620 | 9610 | 103 |
| 349 | 20230707 | 134500 | 4149250860 | 9610 | 9620 | 9620 | 9610 | 210 |
| 350 | 20230707 | 134400 | 4147231660 | 9620 | 9620 | 9620 | 9610 | 945 |
| 351 | 20230707 | 134300 | 4138143690 | 9620 | 9620 | 9620 | 9620 | 1165 |
| 352 | 20230707 | 134200 | 4126936390 | 9620 | 9620 | 9620 | 9620 | 542 |
| 353 | 20230707 | 134100 | 4121722350 | 9610 | 9620 | 9620 | 9610 | 2802 |
| 354 | 20230707 | 134000 | 4094769090 | 9610 | 9610 | 9610 | 9610 | 1550 |
| 355 | 20230707 | 133900 | 4079873590 | 9610 | 9610 | 9610 | 9610 | 393 |
| 356 | 20230707 | 133800 | 4076096860 | 9610 | 9620 | 9620 | 9610 | 500 |
| 357 | 20230707 | 133700 | 4071290160 | 9630 | 9620 | 9630 | 9620 | 42 |
| 358 | 20230707 | 133600 | 4070886110 | 9620 | 9620 | 9620 | 9620 | 84 |
| 359 | 20230707 | 133500 | 4070078030 | 9620 | 9630 | 9630 | 9620 | 257 |
| 360 | 20230707 | 133400 | 4067604570 | 9640 | 9640 | 9640 | 9640 | 281 |
| 361 | 20230707 | 133300 | 4064895730 | 9640 | 9650 | 9650 | 9640 | 177 |
| 362 | 20230707 | 133200 | 4063188760 | 9650 | 9650 | 9660 | 9650 | 127 |
| 363 | 20230707 | 133100 | 4061963140 | 9650 | 9650 | 9650 | 9650 | 1523 |
| 364 | 20230707 | 133000 | 4047266190 | 9650 | 9650 | 9650 | 9650 | 1256 |
| 365 | 20230707 | 132900 | 4035145790 | 9640 | 9620 | 9650 | 9620 | 2088 |
| 366 | 20230707 | 132800 | 4015022220 | 9620 | 9620 | 9620 | 9620 | 47 |
| 367 | 20230707 | 132700 | 4014570080 | 9620 | 9620 | 9620 | 9620 | 1401 |
| 368 | 20230707 | 132600 | 4001092460 | 9620 | 9610 | 9620 | 9600 | 1945 |
| 369 | 20230707 | 132500 | 3982399700 | 9610 | 9620 | 9620 | 9610 | 1217 |
| 370 | 20230707 | 132400 | 3970702160 | 9620 | 9640 | 9640 | 9620 | 307 |
| 371 | 20230707 | 132300 | 3967747070 | 9640 | 9640 | 9640 | 9640 | 1766 |
| 372 | 20230707 | 132200 | 3950722830 | 9650 | 9650 | 9650 | 9650 | 82 |
| 373 | 20230707 | 132100 | 3949931530 | 9650 | 9650 | 9650 | 9650 | 25 |
| 374 | 20230707 | 132000 | 3949690280 | 9650 | 9650 | 9650 | 9650 | 1 |
| 375 | 20230707 | 131900 | 3949680630 | 9650 | 9650 | 9650 | 9650 | 342 |
| 376 | 20230707 | 131800 | 3946380330 | 9660 | 9660 | 9660 | 9660 | 1021 |
| 377 | 20230707 | 131700 | 3936517470 | 9660 | 9670 | 9670 | 9660 | 31 |
| 378 | 20230707 | 131600 | 3936218000 | 9670 | 9660 | 9670 | 9660 | 471 |
| 379 | 20230707 | 131500 | 3931668130 | 9660 | 9660 | 9660 | 9660 | 26 |
| 380 | 20230707 | 131400 | 3931416970 | 9660 | 9660 | 9660 | 9660 | 18 |
| 381 | 20230707 | 131300 | 3931243090 | 9660 | 9660 | 9660 | 9660 | 20 |
| 382 | 20230707 | 131200 | 3931049890 | 9660 | 9660 | 9660 | 9660 | 257 |
| 383 | 20230707 | 131100 | 3928567270 | 9660 | 9660 | 9660 | 9650 | 555 |
| 384 | 20230707 | 131000 | 3923208970 | 9660 | 9660 | 9660 | 9660 | 3141 |
| 385 | 20230707 | 130900 | 3892866910 | 9650 | 9660 | 9660 | 9650 | 90 |
| 386 | 20230707 | 130800 | 3891998010 | 9650 | 9650 | 9650 | 9650 | 123 |
| 387 | 20230707 | 130700 | 3890811060 | 9650 | 9650 | 9650 | 9650 | 387 |
| 388 | 20230707 | 130600 | 3887076510 | 9650 | 9650 | 9650 | 9650 | 543 |
| 389 | 20230707 | 130500 | 3881836560 | 9660 | 9660 | 9660 | 9660 | 42 |
| 390 | 20230707 | 130400 | 3881430840 | 9660 | 9670 | 9670 | 9660 | 381 |
| 391 | 20230707 | 130300 | 3877750370 | 9660 | 9670 | 9670 | 9660 | 451 |
| 392 | 20230707 | 130200 | 3873392870 | 9660 | 9660 | 9660 | 9660 | 772 |
| 393 | 20230707 | 130100 | 3865935350 | 9670 | 9700 | 9700 | 9670 | 1653 |
| 394 | 20230707 | 130000 | 3849942600 | 9700 | 9700 | 9700 | 9700 | 81 |
| 395 | 20230707 | 125900 | 3849156900 | 9700 | 9700 | 9700 | 9700 | 27 |
| 396 | 20230707 | 125800 | 3848895000 | 9700 | 9700 | 9700 | 9700 | 2 |
| 397 | 20230707 | 125700 | 3848875600 | 9700 | 9700 | 9700 | 9700 | 1 |
| 398 | 20230707 | 125600 | 3848865900 | 9700 | 9710 | 9710 | 9700 | 233 |
| 399 | 20230707 | 125500 | 3846604500 | 9710 | 9710 | 9710 | 9710 | 544 |
| 400 | 20230707 | 125400 | 3841322260 | 9710 | 9710 | 9710 | 9710 | 227 |
| 401 | 20230707 | 125300 | 3839118090 | 9710 | 9700 | 9710 | 9700 | 483 |
| 402 | 20230707 | 125200 | 3834428290 | 9720 | 9720 | 9720 | 9720 | 288 |
| 403 | 20230707 | 125100 | 3831628930 | 9720 | 9690 | 9720 | 9680 | 1380 |
| 404 | 20230707 | 125000 | 3818238540 | 9690 | 9690 | 9690 | 9690 | 739 |
| 405 | 20230707 | 124900 | 3811077630 | 9690 | 9690 | 9690 | 9690 | 245 |
| 406 | 20230707 | 124800 | 3808703580 | 9680 | 9680 | 9680 | 9680 | 699 |
| 407 | 20230707 | 124700 | 3801937260 | 9680 | 9680 | 9680 | 9680 | 45 |
| 408 | 20230707 | 124600 | 3801501660 | 9680 | 9680 | 9680 | 9680 | 15 |
| 409 | 20230707 | 124500 | 3801356460 | 9680 | 9680 | 9680 | 9680 | 1002 |
| 410 | 20230707 | 124400 | 3791657100 | 9680 | 9690 | 9690 | 9680 | 2414 |
| 411 | 20230707 | 124300 | 3768272780 | 9690 | 9710 | 9710 | 9690 | 1887 |
| 412 | 20230707 | 124200 | 3749964320 | 9720 | 9720 | 9720 | 9710 | 24 |
| 413 | 20230707 | 124100 | 3749731260 | 9710 | 9720 | 9720 | 9710 | 1086 |
| 414 | 20230707 | 124000 | 3739177380 | 9720 | 9720 | 9720 | 9710 | 105 |
| 415 | 20230707 | 123900 | 3738156800 | 9720 | 9710 | 9720 | 9710 | 902 |
| 416 | 20230707 | 123800 | 3729398160 | 9710 | 9710 | 9710 | 9710 | 577 |
| 417 | 20230707 | 123700 | 3723795490 | 9710 | 9700 | 9710 | 9700 | 284 |
| 418 | 20230707 | 123600 | 3721038320 | 9710 | 9710 | 9710 | 9710 | 526 |
| 419 | 20230707 | 123500 | 3715930860 | 9710 | 9710 | 9710 | 9700 | 43 |
| 420 | 20230707 | 123400 | 3715513530 | 9710 | 9710 | 9710 | 9710 | 227 |
| 421 | 20230707 | 123300 | 3713309360 | 9710 | 9700 | 9710 | 9700 | 665 |
| 422 | 20230707 | 123200 | 3706853090 | 9710 | 9690 | 9710 | 9690 | 1767 |
| 423 | 20230707 | 123100 | 3689711430 | 9690 | 9690 | 9690 | 9690 | 251 |
| 424 | 20230707 | 123000 | 3687279240 | 9690 | 9690 | 9690 | 9690 | 196 |
| 425 | 20230707 | 122900 | 3685380000 | 9690 | 9700 | 9700 | 9690 | 266 |
| 426 | 20230707 | 122800 | 3682802290 | 9700 | 9680 | 9700 | 9680 | 509 |
| 427 | 20230707 | 122700 | 3677867170 | 9690 | 9690 | 9690 | 9690 | 460 |
| 428 | 20230707 | 122600 | 3673409770 | 9690 | 9690 | 9690 | 9690 | 599 |
| 429 | 20230707 | 122500 | 3667605460 | 9680 | 9680 | 9680 | 9680 | 1 |
| 430 | 20230707 | 122400 | 3667595780 | 9690 | 9680 | 9690 | 9680 | 11 |
| 431 | 20230707 | 122300 | 3667489240 | 9680 | 9690 | 9690 | 9680 | 16 |
| 432 | 20230707 | 122200 | 3667334350 | 9680 | 9710 | 9710 | 9680 | 1067 |
| 433 | 20230707 | 122100 | 3656990980 | 9740 | 9750 | 9750 | 9730 | 298 |
| 434 | 20230707 | 122000 | 3654090810 | 9750 | 9730 | 9750 | 9730 | 1897 |
| 435 | 20230707 | 121900 | 3635602870 | 9750 | 9750 | 9760 | 9740 | 3542 |
| 436 | 20230707 | 121800 | 3601068490 | 9750 | 9700 | 9750 | 9700 | 7001 |
| 437 | 20230707 | 121700 | 3533087190 | 9690 | 9690 | 9700 | 9690 | 313 |
| 438 | 20230707 | 121600 | 3530054190 | 9700 | 9690 | 9700 | 9680 | 1415 |
| 439 | 20230707 | 121500 | 3516339280 | 9690 | 9690 | 9690 | 9690 | 507 |
| 440 | 20230707 | 121400 | 3511426450 | 9690 | 9670 | 9690 | 9670 | 1328 |
| 441 | 20230707 | 121300 | 3498576390 | 9670 | 9680 | 9690 | 9670 | 282 |
| 442 | 20230707 | 121200 | 3495847740 | 9680 | 9680 | 9690 | 9680 | 752 |
| 443 | 20230707 | 121100 | 3488567600 | 9680 | 9680 | 9680 | 9670 | 1562 |
| 444 | 20230707 | 121000 | 3473450340 | 9680 | 9650 | 9680 | 9650 | 3793 |
| 445 | 20230707 | 120900 | 3436837710 | 9640 | 9650 | 9650 | 9640 | 146 |
| 446 | 20230707 | 120800 | 3435430170 | 9650 | 9650 | 9650 | 9650 | 2080 |
| 447 | 20230707 | 120700 | 3415358170 | 9640 | 9650 | 9650 | 9640 | 629 |
| 448 | 20230707 | 120600 | 3409288830 | 9640 | 9640 | 9640 | 9640 | 1454 |
| 449 | 20230707 | 120500 | 3395272270 | 9640 | 9640 | 9640 | 9640 | 90 |
| 450 | 20230707 | 120400 | 3394404670 | 9630 | 9630 | 9630 | 9630 | 1081 |
| 451 | 20230707 | 120300 | 3383994640 | 9630 | 9630 | 9630 | 9620 | 39 |
| 452 | 20230707 | 120200 | 3383619340 | 9620 | 9620 | 9620 | 9620 | 10 |
| 453 | 20230707 | 120100 | 3383523140 | 9620 | 9620 | 9620 | 9620 | 174 |
| 454 | 20230707 | 120000 | 3381849260 | 9620 | 9630 | 9630 | 9620 | 109 |
| 455 | 20230707 | 115900 | 3380800650 | 9630 | 9630 | 9630 | 9630 | 331 |
| 456 | 20230707 | 115800 | 3377613120 | 9640 | 9620 | 9640 | 9620 | 859 |
| 457 | 20230707 | 115700 | 3369343440 | 9630 | 9600 | 9630 | 9600 | 3737 |
| 458 | 20230707 | 115600 | 3333365170 | 9610 | 9610 | 9620 | 9610 | 1140 |
| 459 | 20230707 | 115500 | 3322406630 | 9610 | 9600 | 9610 | 9600 | 262 |
| 460 | 20230707 | 115400 | 3319888820 | 9600 | 9580 | 9600 | 9580 | 658 |
| 461 | 20230707 | 115300 | 3313575140 | 9580 | 9580 | 9580 | 9570 | 452 |
| 462 | 20230707 | 115200 | 3309245660 | 9580 | 9580 | 9580 | 9570 | 230 |
| 463 | 20230707 | 115100 | 3307044250 | 9570 | 9570 | 9570 | 9570 | 635 |
| 464 | 20230707 | 115000 | 3300967300 | 9570 | 9570 | 9580 | 9560 | 456 |
| 465 | 20230707 | 114900 | 3296603730 | 9570 | 9580 | 9580 | 9550 | 1305 |
| 466 | 20230707 | 114800 | 3284125890 | 9570 | 9570 | 9570 | 9570 | 14 |
| 467 | 20230707 | 114700 | 3283991910 | 9570 | 9570 | 9580 | 9560 | 1730 |
| 468 | 20230707 | 114600 | 3267442880 | 9580 | 9580 | 9580 | 9580 | 257 |
| 469 | 20230707 | 114500 | 3264980820 | 9590 | 9590 | 9600 | 9590 | 455 |
| 470 | 20230707 | 114400 | 3260617360 | 9600 | 9590 | 9600 | 9590 | 66 |
| 471 | 20230707 | 114300 | 3259984270 | 9590 | 9590 | 9590 | 9580 | 2690 |
| 472 | 20230707 | 114200 | 3234192730 | 9590 | 9590 | 9590 | 9590 | 4 |
| 473 | 20230707 | 114100 | 3234154370 | 9590 | 9590 | 9590 | 9580 | 23 |
| 474 | 20230707 | 114000 | 3233933830 | 9590 | 9590 | 9600 | 9590 | 170 |
| 475 | 20230707 | 113900 | 3232302430 | 9600 | 9600 | 9600 | 9600 | 7 |
| 476 | 20230707 | 113800 | 3232235230 | 9580 | 9590 | 9590 | 9580 | 667 |
| 477 | 20230707 | 113700 | 3225839740 | 9590 | 9590 | 9590 | 9590 | 1646 |
| 478 | 20230707 | 113600 | 3210054600 | 9580 | 9580 | 9580 | 9560 | 1006 |
| 479 | 20230707 | 113500 | 3200425690 | 9580 | 9580 | 9580 | 9570 | 145 |
| 480 | 20230707 | 113400 | 3199036620 | 9580 | 9580 | 9590 | 9570 | 470 |
| 481 | 20230707 | 113300 | 3194535000 | 9590 | 9590 | 9600 | 9590 | 1219 |
| 482 | 20230707 | 113200 | 3182844510 | 9590 | 9580 | 9590 | 9580 | 803 |
| 483 | 20230707 | 113100 | 3175146740 | 9590 | 9570 | 9590 | 9570 | 1610 |
| 484 | 20230707 | 113000 | 3159710200 | 9570 | 9580 | 9580 | 9570 | 401 |
| 485 | 20230707 | 112900 | 3155872150 | 9580 | 9580 | 9580 | 9580 | 151 |
| 486 | 20230707 | 112800 | 3154425570 | 9580 | 9550 | 9580 | 9550 | 4753 |
| 487 | 20230707 | 112700 | 3108942610 | 9550 | 9580 | 9580 | 9550 | 2711 |
| 488 | 20230707 | 112600 | 3083002400 | 9580 | 9590 | 9590 | 9580 | 519 |
| 489 | 20230707 | 112500 | 3078030370 | 9590 | 9590 | 9590 | 9590 | 456 |
| 490 | 20230707 | 112400 | 3073657330 | 9590 | 9590 | 9600 | 9580 | 930 |
| 491 | 20230707 | 112300 | 3064734710 | 9590 | 9570 | 9600 | 9570 | 947 |
| 492 | 20230707 | 112200 | 3055662760 | 9560 | 9540 | 9570 | 9540 | 1989 |
| 493 | 20230707 | 112100 | 3036658620 | 9550 | 9530 | 9550 | 9530 | 2771 |
| 494 | 20230707 | 112000 | 3010219900 | 9530 | 9510 | 9530 | 9510 | 3560 |
| 495 | 20230707 | 111900 | 2976348070 | 9500 | 9500 | 9500 | 9500 | 3745 |
| 496 | 20230707 | 111800 | 2940770570 | 9500 | 9510 | 9510 | 9500 | 1217 |
| 497 | 20230707 | 111700 | 2929208990 | 9510 | 9490 | 9510 | 9490 | 2458 |
| 498 | 20230707 | 111600 | 2905857080 | 9490 | 9490 | 9490 | 9490 | 1025 |
| 499 | 20230707 | 111500 | 2896129830 | 9500 | 9480 | 9500 | 9480 | 689 |
| 500 | 20230707 | 111400 | 2889591130 | 9480 | 9480 | 9490 | 9480 | 745 |
| 501 | 20230707 | 111300 | 2882526980 | 9490 | 9500 | 9500 | 9480 | 394 |
| 502 | 20230707 | 111200 | 2878791120 | 9490 | 9490 | 9490 | 9490 | 765 |
| 503 | 20230707 | 111100 | 2871531270 | 9480 | 9480 | 9480 | 9480 | 0 |
| 504 | 20230707 | 111000 | 2871531270 | 9480 | 9490 | 9500 | 9480 | 1604 |
| 505 | 20230707 | 110900 | 2856323230 | 9500 | 9490 | 9500 | 9490 | 159 |
| 506 | 20230707 | 110800 | 2854814280 | 9490 | 9480 | 9490 | 9480 | 1799 |
| 507 | 20230707 | 110700 | 2837754810 | 9480 | 9470 | 9480 | 9470 | 1326 |
| 508 | 20230707 | 110600 | 2825195440 | 9480 | 9470 | 9480 | 9470 | 1345 |
| 509 | 20230707 | 110500 | 2812456690 | 9470 | 9470 | 9470 | 9460 | 745 |
| 510 | 20230707 | 110400 | 2805405840 | 9470 | 9470 | 9470 | 9460 | 342 |
| 511 | 20230707 | 110300 | 2802168100 | 9480 | 9480 | 9480 | 9470 | 1032 |
| 512 | 20230707 | 110200 | 2792393440 | 9480 | 9480 | 9480 | 9480 | 193 |
| 513 | 20230707 | 110100 | 2790563800 | 9480 | 9500 | 9500 | 9480 | 1703 |
| 514 | 20230707 | 110000 | 2774408560 | 9500 | 9480 | 9500 | 9480 | 826 |
| 515 | 20230707 | 105900 | 2766571270 | 9480 | 9470 | 9480 | 9470 | 1298 |
| 516 | 20230707 | 105800 | 2754269420 | 9470 | 9470 | 9470 | 9450 | 731 |
| 517 | 20230707 | 105700 | 2747346970 | 9470 | 9440 | 9470 | 9440 | 3463 |
| 518 | 20230707 | 105600 | 2714612040 | 9440 | 9440 | 9440 | 9430 | 968 |
| 519 | 20230707 | 105500 | 2705475120 | 9440 | 9440 | 9440 | 9440 | 177 |
| 520 | 20230707 | 105400 | 2703804240 | 9440 | 9430 | 9440 | 9430 | 1089 |
| 521 | 20230707 | 105300 | 2693524140 | 9430 | 9450 | 9460 | 9420 | 1892 |
| 522 | 20230707 | 105200 | 2675664660 | 9450 | 9450 | 9460 | 9450 | 370 |
| 523 | 20230707 | 105100 | 2672167020 | 9450 | 9470 | 9470 | 9450 | 1546 |
| 524 | 20230707 | 105000 | 2657539910 | 9460 | 9450 | 9470 | 9450 | 4872 |
| 525 | 20230707 | 104900 | 2611476660 | 9440 | 9420 | 9440 | 9420 | 2019 |
| 526 | 20230707 | 104800 | 2592429760 | 9430 | 9430 | 9430 | 9400 | 15848 |
| 527 | 20230707 | 104700 | 2443364380 | 9420 | 9430 | 9450 | 9410 | 4160 |
| 528 | 20230707 | 104600 | 2404158290 | 9420 | 9440 | 9450 | 9420 | 2152 |
| 529 | 20230707 | 104500 | 2383864950 | 9440 | 9420 | 9440 | 9420 | 3294 |
| 530 | 20230707 | 104400 | 2352814640 | 9420 | 9440 | 9440 | 9410 | 5722 |
| 531 | 20230707 | 104300 | 2298919110 | 9450 | 9460 | 9460 | 9440 | 3876 |
| 532 | 20230707 | 104200 | 2262279330 | 9450 | 9470 | 9470 | 9450 | 7504 |
| 533 | 20230707 | 104100 | 2191275200 | 9470 | 9480 | 9480 | 9460 | 2965 |
| 534 | 20230707 | 104000 | 2163217420 | 9480 | 9500 | 9510 | 9470 | 9665 |
| 535 | 20230707 | 103900 | 2071473380 | 9500 | 9510 | 9510 | 9500 | 2638 |
| 536 | 20230707 | 103800 | 2046408710 | 9510 | 9510 | 9510 | 9500 | 571 |
| 537 | 20230707 | 103700 | 2040979630 | 9510 | 9530 | 9530 | 9510 | 4667 |
| 538 | 20230707 | 103600 | 1996569350 | 9530 | 9550 | 9550 | 9520 | 3239 |
| 539 | 20230707 | 103500 | 1965694330 | 9540 | 9550 | 9550 | 9540 | 359 |
| 540 | 20230707 | 103400 | 1962268320 | 9550 | 9550 | 9550 | 9530 | 2169 |
| 541 | 20230707 | 103300 | 1941575460 | 9550 | 9540 | 9550 | 9540 | 630 |
| 542 | 20230707 | 103200 | 1935561960 | 9550 | 9540 | 9550 | 9540 | 524 |
| 543 | 20230707 | 103100 | 1930559260 | 9550 | 9560 | 9560 | 9540 | 2738 |
| 544 | 20230707 | 103000 | 1904393090 | 9560 | 9550 | 9560 | 9540 | 1053 |
| 545 | 20230707 | 102900 | 1894338030 | 9560 | 9540 | 9560 | 9540 | 1276 |
| 546 | 20230707 | 102800 | 1882154120 | 9540 | 9550 | 9550 | 9540 | 2575 |
| 547 | 20230707 | 102700 | 1857573680 | 9550 | 9550 | 9560 | 9550 | 922 |
| 548 | 20230707 | 102600 | 1848768260 | 9550 | 9560 | 9560 | 9550 | 3387 |
| 549 | 20230707 | 102500 | 1816417260 | 9560 | 9590 | 9590 | 9560 | 12295 |
| 550 | 20230707 | 102400 | 1698700190 | 9590 | 9600 | 9600 | 9590 | 115 |
| 551 | 20230707 | 102300 | 1697597190 | 9600 | 9600 | 9600 | 9590 | 114 |
| 552 | 20230707 | 102200 | 1696503780 | 9600 | 9600 | 9600 | 9590 | 9 |
| 553 | 20230707 | 102100 | 1696417400 | 9590 | 9600 | 9600 | 9590 | 972 |
| 554 | 20230707 | 102000 | 1687095900 | 9600 | 9610 | 9610 | 9590 | 8587 |
| 555 | 20230707 | 101900 | 1604664890 | 9610 | 9630 | 9630 | 9610 | 2865 |
| 556 | 20230707 | 101800 | 1577121290 | 9630 | 9630 | 9630 | 9630 | 299 |
| 557 | 20230707 | 101700 | 1574241920 | 9630 | 9640 | 9640 | 9630 | 3147 |
| 558 | 20230707 | 101600 | 1543917160 | 9650 | 9670 | 9670 | 9650 | 84 |
| 559 | 20230707 | 101500 | 1543106500 | 9670 | 9670 | 9670 | 9660 | 38 |
| 560 | 20230707 | 101400 | 1542739270 | 9670 | 9630 | 9670 | 9630 | 2005 |
| 561 | 20230707 | 101300 | 1523402520 | 9620 | 9630 | 9630 | 9620 | 525 |
| 562 | 20230707 | 101200 | 1518351990 | 9630 | 9630 | 9630 | 9630 | 651 |
| 563 | 20230707 | 101100 | 1512082860 | 9630 | 9630 | 9630 | 9630 | 3 |
| 564 | 20230707 | 101000 | 1512053970 | 9620 | 9630 | 9630 | 9620 | 16 |
| 565 | 20230707 | 100900 | 1511900040 | 9630 | 9650 | 9650 | 9630 | 405 |
| 566 | 20230707 | 100800 | 1507999750 | 9650 | 9640 | 9650 | 9630 | 3242 |
| 567 | 20230707 | 100700 | 1476748400 | 9640 | 9640 | 9640 | 9630 | 515 |
| 568 | 20230707 | 100600 | 1471784050 | 9640 | 9620 | 9640 | 9620 | 2649 |
| 569 | 20230707 | 100500 | 1446294670 | 9610 | 9610 | 9620 | 9610 | 771 |
| 570 | 20230707 | 100400 | 1438880550 | 9620 | 9620 | 9620 | 9610 | 123 |
| 571 | 20230707 | 100300 | 1437698430 | 9610 | 9620 | 9630 | 9610 | 2392 |
| 572 | 20230707 | 100200 | 1414699490 | 9620 | 9630 | 9630 | 9620 | 1647 |
| 573 | 20230707 | 100100 | 1398848890 | 9620 | 9630 | 9630 | 9620 | 983 |
| 574 | 20230707 | 100000 | 1389386600 | 9620 | 9630 | 9640 | 9620 | 1967 |
| 575 | 20230707 | 095900 | 1370450050 | 9640 | 9660 | 9660 | 9640 | 1625 |
| 576 | 20230707 | 095800 | 1354767660 | 9670 | 9670 | 9670 | 9670 | 756 |
| 577 | 20230707 | 095700 | 1347457140 | 9670 | 9670 | 9670 | 9670 | 50 |
| 578 | 20230707 | 095600 | 1346973640 | 9670 | 9670 | 9670 | 9670 | 181 |
| 579 | 20230707 | 095500 | 1345223370 | 9670 | 9670 | 9670 | 9670 | 54 |
| 580 | 20230707 | 095400 | 1344701190 | 9670 | 9670 | 9670 | 9670 | 206 |
| 581 | 20230707 | 095300 | 1342709170 | 9670 | 9670 | 9670 | 9670 | 293 |
| 582 | 20230707 | 095200 | 1339875860 | 9680 | 9660 | 9680 | 9650 | 1084 |
| 583 | 20230707 | 095100 | 1329401270 | 9670 | 9680 | 9680 | 9670 | 453 |
| 584 | 20230707 | 095000 | 1325017680 | 9690 | 9700 | 9700 | 9680 | 3791 |
| 585 | 20230707 | 094900 | 1288271010 | 9690 | 9700 | 9700 | 9690 | 415 |
| 586 | 20230707 | 094800 | 1284245570 | 9700 | 9700 | 9710 | 9680 | 932 |
| 587 | 20230707 | 094700 | 1275214550 | 9710 | 9710 | 9710 | 9690 | 2229 |
| 588 | 20230707 | 094600 | 1253601820 | 9720 | 9710 | 9720 | 9710 | 749 |
| 589 | 20230707 | 094500 | 1246329000 | 9730 | 9730 | 9730 | 9730 | 5 |
| 590 | 20230707 | 094400 | 1246280350 | 9730 | 9750 | 9760 | 9730 | 313 |
| 591 | 20230707 | 094300 | 1243231660 | 9760 | 9740 | 9760 | 9730 | 1563 |
| 592 | 20230707 | 094200 | 1228009110 | 9750 | 9740 | 9760 | 9740 | 965 |
| 593 | 20230707 | 094100 | 1218601360 | 9760 | 9710 | 9760 | 9710 | 10133 |
| 594 | 20230707 | 094000 | 1120009520 | 9710 | 9700 | 9710 | 9700 | 404 |
| 595 | 20230707 | 093900 | 1116087700 | 9700 | 9700 | 9720 | 9700 | 1296 |
| 596 | 20230707 | 093800 | 1103509680 | 9700 | 9710 | 9720 | 9700 | 3076 |
| 597 | 20230707 | 093700 | 1073654680 | 9710 | 9700 | 9710 | 9700 | 4349 |
| 598 | 20230707 | 093600 | 1031450350 | 9700 | 9680 | 9700 | 9680 | 4948 |
| 599 | 20230707 | 093500 | 983519890 | 9680 | 9650 | 9690 | 9650 | 7641 |
| 600 | 20230707 | 093400 | 909708290 | 9650 | 9650 | 9650 | 9640 | 58 |
| 601 | 20230707 | 093300 | 909148600 | 9650 | 9640 | 9650 | 9630 | 1390 |
| 602 | 20230707 | 093200 | 895753230 | 9640 | 9660 | 9660 | 9640 | 1324 |
| 603 | 20230707 | 093100 | 882983360 | 9650 | 9660 | 9660 | 9650 | 1540 |
| 604 | 20230707 | 093000 | 868117060 | 9660 | 9660 | 9660 | 9650 | 465 |
| 605 | 20230707 | 092900 | 863627380 | 9660 | 9640 | 9660 | 9640 | 1629 |
| 606 | 20230707 | 092800 | 847908330 | 9640 | 9650 | 9650 | 9620 | 2403 |
| 607 | 20230707 | 092700 | 824767410 | 9650 | 9640 | 9650 | 9640 | 1291 |
| 608 | 20230707 | 092600 | 812322130 | 9640 | 9640 | 9650 | 9630 | 1979 |
| 609 | 20230707 | 092500 | 793248170 | 9640 | 9610 | 9640 | 9610 | 723 |
| 610 | 20230707 | 092400 | 786299310 | 9610 | 9570 | 9610 | 9570 | 2351 |
| 611 | 20230707 | 092300 | 763760850 | 9570 | 9580 | 9590 | 9570 | 4315 |
| 612 | 20230707 | 092200 | 722416010 | 9580 | 9590 | 9590 | 9580 | 6019 |
| 613 | 20230707 | 092100 | 664732530 | 9590 | 9620 | 9620 | 9590 | 5935 |
| 614 | 20230707 | 092000 | 607751360 | 9610 | 9620 | 9620 | 9610 | 802 |
| 615 | 20230707 | 091900 | 600044130 | 9610 | 9620 | 9620 | 9610 | 839 |
| 616 | 20230707 | 091800 | 591980450 | 9620 | 9610 | 9620 | 9610 | 279 |
| 617 | 20230707 | 091700 | 589298430 | 9610 | 9640 | 9640 | 9610 | 7203 |
| 618 | 20230707 | 091600 | 519975650 | 9640 | 9660 | 9660 | 9640 | 1487 |
| 619 | 20230707 | 091500 | 505633630 | 9660 | 9670 | 9670 | 9620 | 8405 |
| 620 | 20230707 | 091400 | 424592960 | 9680 | 9700 | 9700 | 9680 | 2245 |
| 621 | 20230707 | 091300 | 402830090 | 9700 | 9700 | 9710 | 9700 | 596 |
| 622 | 20230707 | 091200 | 397048170 | 9700 | 9700 | 9710 | 9700 | 3415 |
| 623 | 20230707 | 091100 | 363919020 | 9700 | 9710 | 9720 | 9700 | 3347 |
| 624 | 20230707 | 091000 | 331429390 | 9710 | 9690 | 9710 | 9690 | 2548 |
| 625 | 20230707 | 090900 | 306706430 | 9680 | 9660 | 9680 | 9660 | 1363 |
| 626 | 20230707 | 090800 | 293526180 | 9670 | 9670 | 9670 | 9650 | 812 |
| 627 | 20230707 | 090700 | 285679900 | 9650 | 9650 | 9660 | 9650 | 2187 |
| 628 | 20230707 | 090600 | 264568470 | 9640 | 9650 | 9660 | 9630 | 2954 |
| 629 | 20230707 | 090500 | 236083650 | 9650 | 9650 | 9650 | 9620 | 3851 |
| 630 | 20230707 | 090400 | 198967430 | 9630 | 9650 | 9660 | 9630 | 6423 |
| 631 | 20230707 | 090300 | 137018840 | 9660 | 9650 | 9660 | 9650 | 2311 |
| 632 | 20230707 | 090200 | 114716440 | 9650 | 9650 | 9660 | 9650 | 2116 |
| 633 | 20230707 | 090100 | 94293570 | 9650 | 9680 | 9680 | 9650 | 2710 |
| 634 | 20230707 | 090000 | 68099790 | 9680 | 9650 | 9740 | 9650 | 7038 |