33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 3 | 20230705 | 191200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20230705 | 191100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20230705 | 191000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20230705 | 190900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20230705 | 190800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20230705 | 190700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20230705 | 190600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20230705 | 190500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20230705 | 190400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20230705 | 190300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20230705 | 190200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20230705 | 190100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20230705 | 190000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20230705 | 185900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20230705 | 185800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20230705 | 185700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20230705 | 185600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20230705 | 185500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20230705 | 185400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20230705 | 185300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20230705 | 185200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20230705 | 185100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20230705 | 185000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20230705 | 184900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20230705 | 184800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20230705 | 184700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20230705 | 184600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20230705 | 184500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20230705 | 184400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20230705 | 184300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 33 | 20230705 | 184200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20230705 | 184100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20230705 | 184000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20230705 | 183900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20230705 | 183800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20230705 | 183700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20230705 | 183600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20230705 | 183500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20230705 | 183400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20230705 | 183300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20230705 | 183200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20230705 | 183100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20230705 | 183000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20230705 | 182900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20230705 | 182800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20230705 | 182700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20230705 | 182600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20230705 | 182500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20230705 | 182400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20230705 | 182300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20230705 | 182200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20230705 | 182100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20230705 | 182000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20230705 | 181900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20230705 | 181800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20230705 | 181700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20230705 | 181600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20230705 | 181500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20230705 | 181400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20230705 | 181300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 63 | 20230705 | 181200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20230705 | 181100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20230705 | 181000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20230705 | 180900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20230705 | 180800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20230705 | 180700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20230705 | 180600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20230705 | 180500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20230705 | 180400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20230705 | 180300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20230705 | 180200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20230705 | 180100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20230705 | 180000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20230705 | 175900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20230705 | 175800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20230705 | 175700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20230705 | 175600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20230705 | 175500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20230705 | 175400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20230705 | 175300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20230705 | 175200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20230705 | 175100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20230705 | 175000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20230705 | 174900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20230705 | 174800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20230705 | 174700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20230705 | 174600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20230705 | 174500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20230705 | 174400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20230705 | 174300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 93 | 20230705 | 174200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20230705 | 174100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20230705 | 174000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20230705 | 173900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20230705 | 173800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20230705 | 173700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20230705 | 173600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20230705 | 173500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20230705 | 173400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20230705 | 173300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20230705 | 173200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20230705 | 173100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20230705 | 173000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20230705 | 172900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20230705 | 172800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20230705 | 172700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20230705 | 172600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20230705 | 172500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20230705 | 172400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20230705 | 172300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20230705 | 172200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20230705 | 172100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20230705 | 172000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20230705 | 171900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20230705 | 171800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20230705 | 171700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20230705 | 171600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20230705 | 171500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20230705 | 171400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20230705 | 171300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 123 | 20230705 | 171200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20230705 | 171100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20230705 | 171000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20230705 | 170900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20230705 | 170800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20230705 | 170700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20230705 | 170600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20230705 | 170500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20230705 | 170400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20230705 | 170300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20230705 | 170200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20230705 | 170100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20230705 | 170000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20230705 | 165900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20230705 | 165800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20230705 | 165700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20230705 | 165600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20230705 | 165500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20230705 | 165400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20230705 | 165300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20230705 | 165200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20230705 | 165100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20230705 | 165000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20230705 | 164900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20230705 | 164800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20230705 | 164700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20230705 | 164600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20230705 | 164500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20230705 | 164400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20230705 | 164300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 153 | 20230705 | 164200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20230705 | 164100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20230705 | 164000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20230705 | 163900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20230705 | 163800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20230705 | 163700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20230705 | 163600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20230705 | 163500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20230705 | 163400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20230705 | 163300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20230705 | 163200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20230705 | 163100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20230705 | 163000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20230705 | 162900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20230705 | 162800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20230705 | 162700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20230705 | 162600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20230705 | 162500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20230705 | 162400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20230705 | 162300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20230705 | 162200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20230705 | 162100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20230705 | 162000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20230705 | 161900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20230705 | 161800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20230705 | 161700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20230705 | 161600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20230705 | 161500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20230705 | 161400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20230705 | 161300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 183 | 20230705 | 161200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20230705 | 161100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20230705 | 161000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20230705 | 160900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20230705 | 160800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20230705 | 160700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20230705 | 160600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20230705 | 160500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20230705 | 160400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20230705 | 160300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20230705 | 160200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20230705 | 160100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20230705 | 160000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20230705 | 155900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20230705 | 155800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20230705 | 155700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20230705 | 155600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20230705 | 155500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20230705 | 155400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20230705 | 155300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20230705 | 155200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20230705 | 155100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20230705 | 155000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20230705 | 154900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20230705 | 154800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20230705 | 154700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20230705 | 154600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20230705 | 154500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20230705 | 154400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20230705 | 154300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 213 | 20230705 | 154200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20230705 | 154100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20230705 | 154000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20230705 | 153900 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20230705 | 153800 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20230705 | 153700 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20230705 | 153600 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20230705 | 153500 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20230705 | 153400 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20230705 | 153300 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20230705 | 153200 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20230705 | 153100 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20230705 | 153000 | 3446122370 | 15700 | 15700 | 15700 | 15700 | 2372 |
| 226 | 20230705 | 152900 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 227 | 20230705 | 152800 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 228 | 20230705 | 152700 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 229 | 20230705 | 152600 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 230 | 20230705 | 152500 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 231 | 20230705 | 152400 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 232 | 20230705 | 152300 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 233 | 20230705 | 152200 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 234 | 20230705 | 152100 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 235 | 20230705 | 152000 | 3408881970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 236 | 20230705 | 151900 | 3408881970 | 15710 | 15690 | 15710 | 15690 | 761 |
| 237 | 20230705 | 151800 | 3396941060 | 15690 | 15670 | 15690 | 15660 | 1052 |
| 238 | 20230705 | 151700 | 3380462080 | 15660 | 15660 | 15670 | 15660 | 447 |
| 239 | 20230705 | 151600 | 3373461980 | 15670 | 15670 | 15670 | 15670 | 497 |
| 240 | 20230705 | 151500 | 3365673990 | 15670 | 15670 | 15680 | 15660 | 797 |
| 241 | 20230705 | 151400 | 3353184940 | 15680 | 15670 | 15680 | 15670 | 449 |
| 242 | 20230705 | 151300 | 3346148260 | 15670 | 15690 | 15690 | 15670 | 69 |
| 243 | 20230705 | 151200 | 3345066940 | 15670 | 15690 | 15690 | 15670 | 478 |
| 244 | 20230705 | 151100 | 3337572690 | 15700 | 15690 | 15700 | 15690 | 50 |
| 245 | 20230705 | 151000 | 3336788180 | 15680 | 15660 | 15700 | 15660 | 195 |
| 246 | 20230705 | 150900 | 3333731990 | 15700 | 15690 | 15700 | 15670 | 292 |
| 247 | 20230705 | 150800 | 3329154400 | 15700 | 15690 | 15700 | 15670 | 484 |
| 248 | 20230705 | 150700 | 3321561840 | 15700 | 15720 | 15720 | 15690 | 332 |
| 249 | 20230705 | 150600 | 3316350330 | 15720 | 15720 | 15730 | 15700 | 412 |
| 250 | 20230705 | 150500 | 3309874240 | 15730 | 15740 | 15740 | 15730 | 379 |
| 251 | 20230705 | 150400 | 3303912500 | 15730 | 15730 | 15740 | 15730 | 320 |
| 252 | 20230705 | 150300 | 3298876890 | 15740 | 15740 | 15740 | 15730 | 57 |
| 253 | 20230705 | 150200 | 3297980010 | 15740 | 15740 | 15740 | 15730 | 279 |
| 254 | 20230705 | 150100 | 3293589630 | 15740 | 15740 | 15740 | 15730 | 632 |
| 255 | 20230705 | 150000 | 3283643050 | 15740 | 15740 | 15750 | 15740 | 262 |
| 256 | 20230705 | 145900 | 3279519100 | 15740 | 15740 | 15750 | 15740 | 272 |
| 257 | 20230705 | 145800 | 3275237750 | 15740 | 15740 | 15740 | 15730 | 237 |
| 258 | 20230705 | 145700 | 3271507570 | 15740 | 15730 | 15740 | 15730 | 26 |
| 259 | 20230705 | 145600 | 3271098580 | 15750 | 15740 | 15750 | 15720 | 640 |
| 260 | 20230705 | 145500 | 3261025030 | 15750 | 15710 | 15750 | 15710 | 294 |
| 261 | 20230705 | 145400 | 3256398080 | 15730 | 15680 | 15730 | 15680 | 2026 |
| 262 | 20230705 | 145300 | 3224575940 | 15670 | 15650 | 15680 | 15650 | 364 |
| 263 | 20230705 | 145200 | 3218874380 | 15660 | 15650 | 15690 | 15650 | 80 |
| 264 | 20230705 | 145100 | 3217621240 | 15690 | 15650 | 15690 | 15650 | 202 |
| 265 | 20230705 | 145000 | 3214458410 | 15650 | 15640 | 15650 | 15630 | 1111 |
| 266 | 20230705 | 144900 | 3197075470 | 15620 | 15630 | 15640 | 15620 | 196 |
| 267 | 20230705 | 144800 | 3194013570 | 15640 | 15630 | 15640 | 15620 | 288 |
| 268 | 20230705 | 144700 | 3189511810 | 15640 | 15630 | 15640 | 15630 | 188 |
| 269 | 20230705 | 144600 | 3186572760 | 15630 | 15630 | 15630 | 15620 | 322 |
| 270 | 20230705 | 144500 | 3181541340 | 15640 | 15620 | 15640 | 15620 | 260 |
| 271 | 20230705 | 144400 | 3177479420 | 15620 | 15630 | 15630 | 15620 | 151 |
| 272 | 20230705 | 144300 | 3175119840 | 15630 | 15630 | 15640 | 15620 | 265 |
| 273 | 20230705 | 144200 | 3170977510 | 15630 | 15640 | 15640 | 15630 | 137 |
| 274 | 20230705 | 144100 | 3168836180 | 15640 | 15640 | 15640 | 15630 | 254 |
| 275 | 20230705 | 144000 | 3164865810 | 15630 | 15640 | 15650 | 15630 | 219 |
| 276 | 20230705 | 143900 | 3161440370 | 15640 | 15640 | 15650 | 15630 | 158 |
| 277 | 20230705 | 143800 | 3158969820 | 15660 | 15620 | 15660 | 15620 | 182 |
| 278 | 20230705 | 143700 | 3156124800 | 15630 | 15640 | 15640 | 15630 | 243 |
| 279 | 20230705 | 143600 | 3152325900 | 15640 | 15640 | 15640 | 15630 | 140 |
| 280 | 20230705 | 143500 | 3150137070 | 15630 | 15640 | 15680 | 15630 | 500 |
| 281 | 20230705 | 143400 | 3142320350 | 15690 | 15630 | 15690 | 15630 | 116 |
| 282 | 20230705 | 143300 | 3140505180 | 15640 | 15640 | 15700 | 15640 | 267 |
| 283 | 20230705 | 143200 | 3136323110 | 15640 | 15640 | 15650 | 15640 | 792 |
| 284 | 20230705 | 143100 | 3123933210 | 15630 | 15630 | 15630 | 15620 | 234 |
| 285 | 20230705 | 143000 | 3120276040 | 15650 | 15650 | 15650 | 15650 | 60 |
| 286 | 20230705 | 142900 | 3119337040 | 15620 | 15620 | 15660 | 15610 | 167 |
| 287 | 20230705 | 142800 | 3116726870 | 15620 | 15640 | 15660 | 15620 | 906 |
| 288 | 20230705 | 142700 | 3102547340 | 15650 | 15640 | 15650 | 15610 | 246 |
| 289 | 20230705 | 142600 | 3098701070 | 15640 | 15610 | 15640 | 15610 | 921 |
| 290 | 20230705 | 142500 | 3084320770 | 15600 | 15600 | 15610 | 15600 | 658 |
| 291 | 20230705 | 142400 | 3074055940 | 15600 | 15610 | 15610 | 15600 | 106 |
| 292 | 20230705 | 142300 | 3072402250 | 15630 | 15610 | 15630 | 15600 | 164 |
| 293 | 20230705 | 142200 | 3069843690 | 15610 | 15600 | 15610 | 15600 | 335 |
| 294 | 20230705 | 142100 | 3064617180 | 15600 | 15600 | 15600 | 15590 | 167 |
| 295 | 20230705 | 142000 | 3062013570 | 15600 | 15600 | 15600 | 15590 | 77 |
| 296 | 20230705 | 141900 | 3060812920 | 15590 | 15600 | 15600 | 15590 | 320 |
| 297 | 20230705 | 141800 | 3055822020 | 15600 | 15590 | 15600 | 15590 | 194 |
| 298 | 20230705 | 141700 | 3052797540 | 15590 | 15600 | 15600 | 15590 | 240 |
| 299 | 20230705 | 141600 | 3049053840 | 15600 | 15600 | 15600 | 15600 | 128 |
| 300 | 20230705 | 141500 | 3047057040 | 15600 | 15620 | 15620 | 15600 | 314 |
| 301 | 20230705 | 141400 | 3042154700 | 15620 | 15620 | 15620 | 15620 | 233 |
| 302 | 20230705 | 141300 | 3038515240 | 15620 | 15620 | 15630 | 15620 | 232 |
| 303 | 20230705 | 141200 | 3034891300 | 15620 | 15620 | 15620 | 15620 | 24 |
| 304 | 20230705 | 141100 | 3034516420 | 15650 | 15620 | 15650 | 15620 | 1530 |
| 305 | 20230705 | 141000 | 3010577890 | 15630 | 15600 | 15630 | 15580 | 1018 |
| 306 | 20230705 | 140900 | 2994691110 | 15580 | 15590 | 15590 | 15580 | 319 |
| 307 | 20230705 | 140800 | 2989718820 | 15590 | 15590 | 15600 | 15590 | 124 |
| 308 | 20230705 | 140700 | 2987785650 | 15590 | 15590 | 15590 | 15590 | 955 |
| 309 | 20230705 | 140600 | 2972897200 | 15590 | 15580 | 15590 | 15570 | 318 |
| 310 | 20230705 | 140500 | 2967942770 | 15580 | 15580 | 15590 | 15570 | 758 |
| 311 | 20230705 | 140400 | 2956132040 | 15580 | 15580 | 15590 | 15570 | 93 |
| 312 | 20230705 | 140300 | 2954683390 | 15580 | 15580 | 15580 | 15570 | 635 |
| 313 | 20230705 | 140200 | 2944795980 | 15580 | 15570 | 15580 | 15570 | 384 |
| 314 | 20230705 | 140100 | 2938814000 | 15580 | 15570 | 15580 | 15570 | 118 |
| 315 | 20230705 | 140000 | 2936976730 | 15570 | 15600 | 15600 | 15570 | 1233 |
| 316 | 20230705 | 135900 | 2917758930 | 15600 | 15590 | 15600 | 15590 | 308 |
| 317 | 20230705 | 135800 | 2912954680 | 15590 | 15590 | 15590 | 15590 | 172 |
| 318 | 20230705 | 135700 | 2910273200 | 15590 | 15590 | 15590 | 15590 | 148 |
| 319 | 20230705 | 135600 | 2907965880 | 15580 | 15580 | 15580 | 15570 | 230 |
| 320 | 20230705 | 135500 | 2904383790 | 15580 | 15580 | 15580 | 15580 | 279 |
| 321 | 20230705 | 135400 | 2900036970 | 15580 | 15590 | 15600 | 15580 | 2750 |
| 322 | 20230705 | 135300 | 2857188380 | 15590 | 15600 | 15600 | 15590 | 740 |
| 323 | 20230705 | 135200 | 2845650770 | 15590 | 15590 | 15600 | 15590 | 72 |
| 324 | 20230705 | 135100 | 2844528220 | 15590 | 15590 | 15600 | 15590 | 219 |
| 325 | 20230705 | 135000 | 2841114000 | 15590 | 15590 | 15600 | 15590 | 568 |
| 326 | 20230705 | 134900 | 2832258740 | 15590 | 15590 | 15600 | 15590 | 236 |
| 327 | 20230705 | 134800 | 2828578440 | 15600 | 15600 | 15600 | 15590 | 939 |
| 328 | 20230705 | 134700 | 2813937360 | 15600 | 15590 | 15600 | 15590 | 123 |
| 329 | 20230705 | 134600 | 2812019660 | 15590 | 15590 | 15600 | 15590 | 346 |
| 330 | 20230705 | 134500 | 2806623430 | 15600 | 15590 | 15600 | 15590 | 235 |
| 331 | 20230705 | 134400 | 2802959630 | 15600 | 15610 | 15620 | 15600 | 595 |
| 332 | 20230705 | 134300 | 2793676810 | 15610 | 15620 | 15620 | 15610 | 394 |
| 333 | 20230705 | 134200 | 2787526120 | 15620 | 15610 | 15620 | 15610 | 218 |
| 334 | 20230705 | 134100 | 2784121920 | 15610 | 15610 | 15610 | 15610 | 152 |
| 335 | 20230705 | 134000 | 2781749200 | 15610 | 15620 | 15620 | 15610 | 89 |
| 336 | 20230705 | 133900 | 2780359800 | 15610 | 15610 | 15620 | 15610 | 132 |
| 337 | 20230705 | 133800 | 2778299270 | 15600 | 15600 | 15600 | 15590 | 887 |
| 338 | 20230705 | 133700 | 2764462700 | 15600 | 15600 | 15600 | 15590 | 520 |
| 339 | 20230705 | 133600 | 2756353630 | 15600 | 15600 | 15600 | 15600 | 636 |
| 340 | 20230705 | 133500 | 2746432030 | 15600 | 15620 | 15630 | 15590 | 6081 |
| 341 | 20230705 | 133400 | 2651516900 | 15630 | 15640 | 15640 | 15630 | 1798 |
| 342 | 20230705 | 133300 | 2623414150 | 15640 | 15630 | 15640 | 15630 | 310 |
| 343 | 20230705 | 133200 | 2618568520 | 15630 | 15640 | 15640 | 15630 | 314 |
| 344 | 20230705 | 133100 | 2613658400 | 15640 | 15650 | 15650 | 15640 | 254 |
| 345 | 20230705 | 133000 | 2609683820 | 15640 | 15640 | 15650 | 15640 | 158 |
| 346 | 20230705 | 132900 | 2607212620 | 15640 | 15640 | 15640 | 15630 | 159 |
| 347 | 20230705 | 132800 | 2604726710 | 15640 | 15630 | 15640 | 15630 | 167 |
| 348 | 20230705 | 132700 | 2602115130 | 15630 | 15640 | 15640 | 15630 | 377 |
| 349 | 20230705 | 132600 | 2596221340 | 15640 | 15630 | 15640 | 15630 | 498 |
| 350 | 20230705 | 132500 | 2588436600 | 15630 | 15640 | 15640 | 15630 | 37 |
| 351 | 20230705 | 132400 | 2587858240 | 15640 | 15640 | 15640 | 15630 | 1000 |
| 352 | 20230705 | 132300 | 2572218580 | 15640 | 15640 | 15640 | 15640 | 145 |
| 353 | 20230705 | 132200 | 2569950780 | 15640 | 15660 | 15660 | 15640 | 465 |
| 354 | 20230705 | 132100 | 2562673530 | 15660 | 15660 | 15660 | 15650 | 136 |
| 355 | 20230705 | 132000 | 2560545070 | 15650 | 15650 | 15650 | 15650 | 198 |
| 356 | 20230705 | 131900 | 2557446370 | 15660 | 15660 | 15660 | 15650 | 222 |
| 357 | 20230705 | 131800 | 2553969940 | 15660 | 15650 | 15660 | 15650 | 179 |
| 358 | 20230705 | 131700 | 2551168490 | 15650 | 15650 | 15650 | 15640 | 332 |
| 359 | 20230705 | 131600 | 2545973670 | 15650 | 15640 | 15650 | 15640 | 68 |
| 360 | 20230705 | 131500 | 2544909480 | 15640 | 15650 | 15650 | 15640 | 662 |
| 361 | 20230705 | 131400 | 2534552570 | 15640 | 15640 | 15650 | 15640 | 222 |
| 362 | 20230705 | 131300 | 2531080190 | 15640 | 15650 | 15650 | 15640 | 60 |
| 363 | 20230705 | 131200 | 2530141490 | 15650 | 15650 | 15660 | 15640 | 1779 |
| 364 | 20230705 | 131100 | 2502305310 | 15650 | 15660 | 15660 | 15640 | 930 |
| 365 | 20230705 | 131000 | 2487751360 | 15650 | 15680 | 15680 | 15650 | 543 |
| 366 | 20230705 | 130900 | 2479248410 | 15660 | 15660 | 15660 | 15650 | 486 |
| 367 | 20230705 | 130800 | 2471640430 | 15660 | 15660 | 15660 | 15650 | 142 |
| 368 | 20230705 | 130700 | 2469417870 | 15660 | 15660 | 15670 | 15660 | 407 |
| 369 | 20230705 | 130600 | 2463044150 | 15670 | 15700 | 15700 | 15670 | 53 |
| 370 | 20230705 | 130500 | 2462213140 | 15700 | 15660 | 15700 | 15650 | 3248 |
| 371 | 20230705 | 130400 | 2411319960 | 15660 | 15670 | 15670 | 15660 | 209 |
| 372 | 20230705 | 130300 | 2408047010 | 15660 | 15670 | 15670 | 15660 | 137 |
| 373 | 20230705 | 130200 | 2405901440 | 15660 | 15660 | 15660 | 15660 | 89 |
| 374 | 20230705 | 130100 | 2404507700 | 15660 | 15670 | 15680 | 15660 | 92 |
| 375 | 20230705 | 130000 | 2403066610 | 15670 | 15670 | 15680 | 15670 | 715 |
| 376 | 20230705 | 125900 | 2391856900 | 15660 | 15680 | 15680 | 15660 | 118 |
| 377 | 20230705 | 125800 | 2390008820 | 15650 | 15680 | 15680 | 15650 | 401 |
| 378 | 20230705 | 125700 | 2383730310 | 15680 | 15680 | 15690 | 15670 | 292 |
| 379 | 20230705 | 125600 | 2379153140 | 15680 | 15680 | 15680 | 15670 | 146 |
| 380 | 20230705 | 125500 | 2376864730 | 15680 | 15670 | 15680 | 15670 | 124 |
| 381 | 20230705 | 125400 | 2374920620 | 15680 | 15670 | 15680 | 15670 | 407 |
| 382 | 20230705 | 125300 | 2368539860 | 15670 | 15670 | 15690 | 15670 | 321 |
| 383 | 20230705 | 125200 | 2363506960 | 15700 | 15660 | 15700 | 15650 | 329 |
| 384 | 20230705 | 125100 | 2358356330 | 15700 | 15660 | 15700 | 15660 | 497 |
| 385 | 20230705 | 125000 | 2350562150 | 15690 | 15680 | 15690 | 15650 | 649 |
| 386 | 20230705 | 124900 | 2340394160 | 15690 | 15690 | 15700 | 15690 | 308 |
| 387 | 20230705 | 124800 | 2335559060 | 15690 | 15690 | 15690 | 15690 | 91 |
| 388 | 20230705 | 124700 | 2334131270 | 15700 | 15690 | 15700 | 15690 | 232 |
| 389 | 20230705 | 124600 | 2330490770 | 15700 | 15680 | 15700 | 15680 | 159 |
| 390 | 20230705 | 124500 | 2327995390 | 15680 | 15680 | 15700 | 15680 | 64 |
| 391 | 20230705 | 124400 | 2326991220 | 15680 | 15670 | 15680 | 15670 | 285 |
| 392 | 20230705 | 124300 | 2322524300 | 15670 | 15670 | 15670 | 15660 | 238 |
| 393 | 20230705 | 124200 | 2318795310 | 15670 | 15680 | 15680 | 15660 | 527 |
| 394 | 20230705 | 124100 | 2310535630 | 15680 | 15690 | 15690 | 15660 | 1275 |
| 395 | 20230705 | 124000 | 2290546540 | 15690 | 15700 | 15700 | 15690 | 120 |
| 396 | 20230705 | 123900 | 2288663620 | 15700 | 15710 | 15710 | 15700 | 102 |
| 397 | 20230705 | 123800 | 2287061990 | 15700 | 15700 | 15700 | 15700 | 98 |
| 398 | 20230705 | 123700 | 2285523390 | 15700 | 15700 | 15710 | 15700 | 336 |
| 399 | 20230705 | 123600 | 2280248090 | 15700 | 15700 | 15710 | 15700 | 200 |
| 400 | 20230705 | 123500 | 2277107200 | 15700 | 15700 | 15720 | 15700 | 494 |
| 401 | 20230705 | 123400 | 2269351150 | 15690 | 15690 | 15690 | 15680 | 171 |
| 402 | 20230705 | 123300 | 2266668930 | 15680 | 15680 | 15690 | 15680 | 395 |
| 403 | 20230705 | 123200 | 2260472610 | 15680 | 15680 | 15680 | 15680 | 177 |
| 404 | 20230705 | 123100 | 2257697250 | 15680 | 15690 | 15690 | 15680 | 198 |
| 405 | 20230705 | 123000 | 2254592510 | 15690 | 15700 | 15700 | 15680 | 100 |
| 406 | 20230705 | 122900 | 2253023340 | 15670 | 15680 | 15690 | 15670 | 432 |
| 407 | 20230705 | 122800 | 2246247590 | 15680 | 15680 | 15690 | 15680 | 151 |
| 408 | 20230705 | 122700 | 2243879640 | 15680 | 15690 | 15690 | 15680 | 152 |
| 409 | 20230705 | 122600 | 2241495840 | 15680 | 15680 | 15680 | 15670 | 157 |
| 410 | 20230705 | 122500 | 2239034960 | 15680 | 15680 | 15680 | 15670 | 235 |
| 411 | 20230705 | 122400 | 2235351660 | 15680 | 15680 | 15690 | 15680 | 156 |
| 412 | 20230705 | 122300 | 2232905570 | 15680 | 15660 | 15680 | 15660 | 1113 |
| 413 | 20230705 | 122200 | 2215464890 | 15660 | 15670 | 15670 | 15660 | 190 |
| 414 | 20230705 | 122100 | 2212488940 | 15670 | 15670 | 15670 | 15660 | 138 |
| 415 | 20230705 | 122000 | 2210327470 | 15670 | 15680 | 15680 | 15670 | 104 |
| 416 | 20230705 | 121900 | 2208697690 | 15680 | 15670 | 15680 | 15660 | 178 |
| 417 | 20230705 | 121800 | 2205908680 | 15660 | 15670 | 15680 | 15660 | 255 |
| 418 | 20230705 | 121700 | 2201914080 | 15670 | 15670 | 15680 | 15670 | 142 |
| 419 | 20230705 | 121600 | 2199688850 | 15670 | 15680 | 15680 | 15670 | 128 |
| 420 | 20230705 | 121500 | 2197683080 | 15680 | 15700 | 15700 | 15680 | 159 |
| 421 | 20230705 | 121400 | 2195189900 | 15700 | 15710 | 15710 | 15670 | 1159 |
| 422 | 20230705 | 121300 | 2177001170 | 15710 | 15720 | 15720 | 15710 | 529 |
| 423 | 20230705 | 121200 | 2168689670 | 15720 | 15720 | 15730 | 15720 | 128 |
| 424 | 20230705 | 121100 | 2166677500 | 15730 | 15670 | 15730 | 15670 | 667 |
| 425 | 20230705 | 121000 | 2156213050 | 15670 | 15660 | 15670 | 15660 | 1640 |
| 426 | 20230705 | 120900 | 2130515680 | 15640 | 15640 | 15650 | 15640 | 713 |
| 427 | 20230705 | 120800 | 2119359030 | 15630 | 15640 | 15640 | 15630 | 247 |
| 428 | 20230705 | 120700 | 2115497880 | 15630 | 15620 | 15640 | 15620 | 74 |
| 429 | 20230705 | 120600 | 2114341640 | 15610 | 15660 | 15660 | 15610 | 1621 |
| 430 | 20230705 | 120500 | 2088986260 | 15660 | 15660 | 15670 | 15650 | 877 |
| 431 | 20230705 | 120400 | 2075249990 | 15660 | 15660 | 15680 | 15660 | 131 |
| 432 | 20230705 | 120300 | 2073198250 | 15690 | 15650 | 15690 | 15620 | 1075 |
| 433 | 20230705 | 120200 | 2056366090 | 15620 | 15620 | 15640 | 15610 | 585 |
| 434 | 20230705 | 120100 | 2047224500 | 15600 | 15610 | 15630 | 15590 | 509 |
| 435 | 20230705 | 120000 | 2039284060 | 15580 | 15630 | 15630 | 15580 | 4860 |
| 436 | 20230705 | 115900 | 1963474360 | 15640 | 15670 | 15670 | 15630 | 1591 |
| 437 | 20230705 | 115800 | 1938578190 | 15670 | 15700 | 15700 | 15670 | 752 |
| 438 | 20230705 | 115700 | 1926783750 | 15700 | 15720 | 15730 | 15700 | 4170 |
| 439 | 20230705 | 115600 | 1861292020 | 15720 | 15740 | 15750 | 15720 | 1360 |
| 440 | 20230705 | 115500 | 1839903800 | 15740 | 15750 | 15750 | 15740 | 413 |
| 441 | 20230705 | 115400 | 1833401780 | 15760 | 15760 | 15760 | 15750 | 319 |
| 442 | 20230705 | 115300 | 1828377430 | 15750 | 15760 | 15760 | 15750 | 562 |
| 443 | 20230705 | 115200 | 1819523850 | 15760 | 15770 | 15770 | 15750 | 1387 |
| 444 | 20230705 | 115100 | 1797658520 | 15760 | 15780 | 15780 | 15760 | 1393 |
| 445 | 20230705 | 115000 | 1775688220 | 15790 | 15780 | 15790 | 15780 | 353 |
| 446 | 20230705 | 114900 | 1770117270 | 15810 | 15830 | 15830 | 15780 | 5973 |
| 447 | 20230705 | 114800 | 1675679500 | 15830 | 15830 | 15830 | 15830 | 1250 |
| 448 | 20230705 | 114700 | 1655892000 | 15830 | 15830 | 15840 | 15830 | 678 |
| 449 | 20230705 | 114600 | 1645158550 | 15830 | 15840 | 15840 | 15830 | 855 |
| 450 | 20230705 | 114500 | 1631622270 | 15840 | 15830 | 15840 | 15830 | 939 |
| 451 | 20230705 | 114400 | 1616749370 | 15830 | 15840 | 15840 | 15830 | 313 |
| 452 | 20230705 | 114300 | 1611792430 | 15830 | 15840 | 15840 | 15830 | 836 |
| 453 | 20230705 | 114200 | 1598551770 | 15840 | 15860 | 15870 | 15840 | 1443 |
| 454 | 20230705 | 114100 | 1575677120 | 15860 | 15860 | 15870 | 15860 | 367 |
| 455 | 20230705 | 114000 | 1569855110 | 15870 | 15870 | 15870 | 15860 | 242 |
| 456 | 20230705 | 113900 | 1566015550 | 15860 | 15870 | 15870 | 15860 | 145 |
| 457 | 20230705 | 113800 | 1563715020 | 15870 | 15860 | 15870 | 15860 | 341 |
| 458 | 20230705 | 113700 | 1558305960 | 15860 | 15870 | 15870 | 15860 | 122 |
| 459 | 20230705 | 113600 | 1556370860 | 15870 | 15880 | 15890 | 15870 | 403 |
| 460 | 20230705 | 113500 | 1549972440 | 15890 | 15870 | 15890 | 15860 | 717 |
| 461 | 20230705 | 113400 | 1538594840 | 15880 | 15880 | 15880 | 15870 | 303 |
| 462 | 20230705 | 113300 | 1533785730 | 15870 | 15880 | 15890 | 15870 | 287 |
| 463 | 20230705 | 113200 | 1529230130 | 15890 | 15880 | 15890 | 15870 | 406 |
| 464 | 20230705 | 113100 | 1522784690 | 15890 | 15880 | 15890 | 15880 | 288 |
| 465 | 20230705 | 113000 | 1518211200 | 15880 | 15890 | 15890 | 15880 | 154 |
| 466 | 20230705 | 112900 | 1515765660 | 15880 | 15890 | 15890 | 15880 | 174 |
| 467 | 20230705 | 112800 | 1513001330 | 15890 | 15880 | 15890 | 15880 | 365 |
| 468 | 20230705 | 112700 | 1507203390 | 15890 | 15890 | 15890 | 15880 | 340 |
| 469 | 20230705 | 112600 | 1501803010 | 15890 | 15880 | 15890 | 15880 | 851 |
| 470 | 20230705 | 112500 | 1488287520 | 15880 | 15890 | 15900 | 15880 | 189 |
| 471 | 20230705 | 112400 | 1485285350 | 15900 | 15890 | 15900 | 15890 | 433 |
| 472 | 20230705 | 112300 | 1478403280 | 15890 | 15900 | 15900 | 15890 | 391 |
| 473 | 20230705 | 112200 | 1472188190 | 15900 | 15890 | 15900 | 15890 | 121 |
| 474 | 20230705 | 112100 | 1470265290 | 15890 | 15900 | 15900 | 15890 | 554 |
| 475 | 20230705 | 112000 | 1461461420 | 15900 | 15910 | 15910 | 15900 | 144 |
| 476 | 20230705 | 111900 | 1459171720 | 15900 | 15900 | 15910 | 15900 | 969 |
| 477 | 20230705 | 111800 | 1443764460 | 15900 | 15900 | 15910 | 15900 | 752 |
| 478 | 20230705 | 111700 | 1431806310 | 15900 | 15910 | 15910 | 15900 | 226 |
| 479 | 20230705 | 111600 | 1428211130 | 15910 | 15920 | 15920 | 15910 | 191 |
| 480 | 20230705 | 111500 | 1425172290 | 15910 | 15910 | 15910 | 15900 | 286 |
| 481 | 20230705 | 111400 | 1420624340 | 15910 | 15910 | 15910 | 15900 | 131 |
| 482 | 20230705 | 111300 | 1418540810 | 15900 | 15900 | 15910 | 15900 | 165 |
| 483 | 20230705 | 111200 | 1415917080 | 15900 | 15910 | 15910 | 15900 | 337 |
| 484 | 20230705 | 111100 | 1410557260 | 15910 | 15910 | 15920 | 15910 | 112 |
| 485 | 20230705 | 111000 | 1408775260 | 15920 | 15900 | 15940 | 15900 | 430 |
| 486 | 20230705 | 110900 | 1401934310 | 15910 | 15900 | 15910 | 15900 | 72 |
| 487 | 20230705 | 110800 | 1400789410 | 15900 | 15910 | 15910 | 15900 | 684 |
| 488 | 20230705 | 110700 | 1389908720 | 15910 | 15900 | 15910 | 15900 | 486 |
| 489 | 20230705 | 110600 | 1382178200 | 15890 | 15880 | 15910 | 15880 | 4386 |
| 490 | 20230705 | 110500 | 1312485430 | 15890 | 15900 | 15900 | 15880 | 87 |
| 491 | 20230705 | 110400 | 1311102240 | 15900 | 15900 | 15900 | 15890 | 1647 |
| 492 | 20230705 | 110300 | 1284923790 | 15900 | 15890 | 15900 | 15890 | 191 |
| 493 | 20230705 | 110200 | 1281888420 | 15900 | 15900 | 15900 | 15890 | 419 |
| 494 | 20230705 | 110100 | 1275229850 | 15890 | 15910 | 15910 | 15890 | 813 |
| 495 | 20230705 | 110000 | 1262301280 | 15900 | 15900 | 15910 | 15900 | 751 |
| 496 | 20230705 | 105900 | 1250357700 | 15900 | 15910 | 15920 | 15900 | 450 |
| 497 | 20230705 | 105800 | 1243201010 | 15900 | 15920 | 15920 | 15900 | 228 |
| 498 | 20230705 | 105700 | 1239573810 | 15900 | 15900 | 15920 | 15890 | 1331 |
| 499 | 20230705 | 105600 | 1218390490 | 15900 | 15910 | 15920 | 15900 | 1011 |
| 500 | 20230705 | 105500 | 1202312300 | 15910 | 15890 | 15910 | 15890 | 725 |
| 501 | 20230705 | 105400 | 1190788610 | 15890 | 15910 | 15910 | 15890 | 758 |
| 502 | 20230705 | 105300 | 1178736050 | 15900 | 15930 | 15940 | 15900 | 2327 |
| 503 | 20230705 | 105200 | 1141704360 | 15940 | 15970 | 15970 | 15940 | 1628 |
| 504 | 20230705 | 105100 | 1115738380 | 15970 | 15970 | 15980 | 15960 | 999 |
| 505 | 20230705 | 105000 | 1099786280 | 15970 | 15980 | 15980 | 15970 | 257 |
| 506 | 20230705 | 104900 | 1095680170 | 15980 | 15990 | 15990 | 15970 | 210 |
| 507 | 20230705 | 104800 | 1092324650 | 15980 | 15990 | 15990 | 15980 | 156 |
| 508 | 20230705 | 104700 | 1089831750 | 15990 | 15980 | 15990 | 15980 | 445 |
| 509 | 20230705 | 104600 | 1082718500 | 15990 | 15980 | 15990 | 15980 | 317 |
| 510 | 20230705 | 104500 | 1077650190 | 15980 | 15990 | 15990 | 15970 | 531 |
| 511 | 20230705 | 104400 | 1069165180 | 15990 | 15990 | 16000 | 15990 | 321 |
| 512 | 20230705 | 104300 | 1064032360 | 15990 | 16000 | 16000 | 15990 | 464 |
| 513 | 20230705 | 104200 | 1056610230 | 16000 | 16000 | 16010 | 16000 | 2677 |
| 514 | 20230705 | 104100 | 1013776540 | 16000 | 16010 | 16010 | 16000 | 1293 |
| 515 | 20230705 | 104000 | 993084800 | 16010 | 16010 | 16020 | 16010 | 1961 |
| 516 | 20230705 | 103900 | 961689110 | 16010 | 16010 | 16020 | 16010 | 362 |
| 517 | 20230705 | 103800 | 955891690 | 16020 | 16030 | 16030 | 16020 | 2125 |
| 518 | 20230705 | 103700 | 921845370 | 16030 | 16030 | 16030 | 16020 | 237 |
| 519 | 20230705 | 103600 | 918047450 | 16020 | 16030 | 16030 | 16020 | 103 |
| 520 | 20230705 | 103500 | 916397350 | 16030 | 16030 | 16040 | 16030 | 774 |
| 521 | 20230705 | 103400 | 903989930 | 16030 | 16030 | 16040 | 16030 | 350 |
| 522 | 20230705 | 103300 | 898379420 | 16040 | 16020 | 16040 | 16020 | 521 |
| 523 | 20230705 | 103200 | 890031140 | 16020 | 16020 | 16040 | 16020 | 707 |
| 524 | 20230705 | 103100 | 878703280 | 16020 | 16020 | 16030 | 16020 | 112 |
| 525 | 20230705 | 103000 | 876908830 | 16020 | 16030 | 16040 | 16020 | 213 |
| 526 | 20230705 | 102900 | 873495020 | 16030 | 16030 | 16040 | 16030 | 288 |
| 527 | 20230705 | 102800 | 868878370 | 16030 | 16030 | 16040 | 16030 | 90 |
| 528 | 20230705 | 102700 | 867435660 | 16030 | 16030 | 16050 | 16030 | 292 |
| 529 | 20230705 | 102600 | 862754090 | 16030 | 16030 | 16030 | 16020 | 1138 |
| 530 | 20230705 | 102500 | 844521630 | 16030 | 16030 | 16030 | 16020 | 151 |
| 531 | 20230705 | 102400 | 842101790 | 16030 | 16030 | 16030 | 16020 | 208 |
| 532 | 20230705 | 102300 | 838768230 | 16030 | 16040 | 16040 | 16020 | 1614 |
| 533 | 20230705 | 102200 | 812884920 | 16050 | 16050 | 16060 | 16050 | 197 |
| 534 | 20230705 | 102100 | 809723020 | 16050 | 16050 | 16050 | 16050 | 108 |
| 535 | 20230705 | 102000 | 807989620 | 16060 | 16060 | 16060 | 16060 | 35 |
| 536 | 20230705 | 101900 | 807427520 | 16050 | 16060 | 16060 | 16050 | 150 |
| 537 | 20230705 | 101800 | 805019950 | 16060 | 16100 | 16100 | 16060 | 109 |
| 538 | 20230705 | 101700 | 803267780 | 16110 | 16050 | 16110 | 16040 | 950 |
| 539 | 20230705 | 101600 | 788001910 | 16040 | 16050 | 16050 | 16040 | 1093 |
| 540 | 20230705 | 101500 | 770465870 | 16050 | 16080 | 16080 | 16040 | 1195 |
| 541 | 20230705 | 101400 | 751283780 | 16070 | 16080 | 16100 | 16070 | 369 |
| 542 | 20230705 | 101300 | 745349880 | 16070 | 16090 | 16090 | 16070 | 25 |
| 543 | 20230705 | 101200 | 744947970 | 16090 | 16100 | 16100 | 16070 | 131 |
| 544 | 20230705 | 101100 | 742839780 | 16100 | 16070 | 16100 | 16060 | 593 |
| 545 | 20230705 | 101000 | 733299030 | 16080 | 16080 | 16080 | 16050 | 427 |
| 546 | 20230705 | 100900 | 726434040 | 16080 | 16060 | 16080 | 16060 | 260 |
| 547 | 20230705 | 100800 | 722256300 | 16050 | 16050 | 16060 | 16040 | 251 |
| 548 | 20230705 | 100700 | 718227440 | 16050 | 16050 | 16050 | 16050 | 275 |
| 549 | 20230705 | 100600 | 713813690 | 16050 | 16050 | 16060 | 16050 | 209 |
| 550 | 20230705 | 100500 | 710458230 | 16050 | 16050 | 16060 | 16050 | 368 |
| 551 | 20230705 | 100400 | 704550480 | 16040 | 16040 | 16050 | 16040 | 172 |
| 552 | 20230705 | 100300 | 701791070 | 16040 | 16050 | 16050 | 16030 | 106 |
| 553 | 20230705 | 100200 | 700091230 | 16020 | 16040 | 16050 | 16020 | 1074 |
| 554 | 20230705 | 100100 | 682874850 | 16040 | 16040 | 16040 | 16030 | 352 |
| 555 | 20230705 | 100000 | 677230450 | 16040 | 16060 | 16070 | 16040 | 82 |
| 556 | 20230705 | 095900 | 675913650 | 16060 | 16030 | 16070 | 16020 | 295 |
| 557 | 20230705 | 095800 | 671178540 | 16030 | 16040 | 16040 | 16030 | 244 |
| 558 | 20230705 | 095700 | 667266580 | 16040 | 16030 | 16060 | 16030 | 118 |
| 559 | 20230705 | 095600 | 665373770 | 16030 | 16050 | 16050 | 16010 | 3360 |
| 560 | 20230705 | 095500 | 611520500 | 16050 | 16070 | 16070 | 16050 | 48 |
| 561 | 20230705 | 095400 | 610749770 | 16060 | 16080 | 16080 | 16030 | 119 |
| 562 | 20230705 | 095300 | 608838530 | 16100 | 16020 | 16100 | 16020 | 1094 |
| 563 | 20230705 | 095200 | 591271400 | 16010 | 16010 | 16010 | 16000 | 500 |
| 564 | 20230705 | 095100 | 583266700 | 16000 | 16030 | 16050 | 16000 | 3196 |
| 565 | 20230705 | 095000 | 532112870 | 16040 | 16080 | 16080 | 16000 | 3368 |
| 566 | 20230705 | 094900 | 478169050 | 16080 | 16110 | 16110 | 16080 | 1112 |
| 567 | 20230705 | 094800 | 460270050 | 16110 | 16130 | 16130 | 16110 | 667 |
| 568 | 20230705 | 094700 | 449521490 | 16130 | 16160 | 16170 | 16130 | 2200 |
| 569 | 20230705 | 094600 | 413997340 | 16160 | 16160 | 16170 | 16150 | 911 |
| 570 | 20230705 | 094500 | 399267420 | 16160 | 16170 | 16170 | 16150 | 653 |
| 571 | 20230705 | 094400 | 388715730 | 16170 | 16180 | 16180 | 16160 | 256 |
| 572 | 20230705 | 094300 | 384575740 | 16180 | 16200 | 16210 | 16180 | 1013 |
| 573 | 20230705 | 094200 | 368168680 | 16210 | 16220 | 16220 | 16200 | 1093 |
| 574 | 20230705 | 094100 | 350454110 | 16220 | 16230 | 16230 | 16220 | 1113 |
| 575 | 20230705 | 094000 | 332401190 | 16230 | 16240 | 16240 | 16230 | 334 |
| 576 | 20230705 | 093900 | 326980340 | 16230 | 16240 | 16240 | 16230 | 619 |
| 577 | 20230705 | 093800 | 316932360 | 16240 | 16250 | 16250 | 16230 | 1972 |
| 578 | 20230705 | 093700 | 284892890 | 16250 | 16260 | 16260 | 16250 | 119 |
| 579 | 20230705 | 093600 | 282959000 | 16260 | 16260 | 16260 | 16250 | 147 |
| 580 | 20230705 | 093500 | 280569460 | 16260 | 16250 | 16260 | 16250 | 177 |
| 581 | 20230705 | 093400 | 277692140 | 16250 | 16260 | 16260 | 16250 | 482 |
| 582 | 20230705 | 093300 | 269859550 | 16260 | 16270 | 16270 | 16250 | 246 |
| 583 | 20230705 | 093200 | 265860750 | 16270 | 16260 | 16270 | 16250 | 411 |
| 584 | 20230705 | 093100 | 259178900 | 16260 | 16270 | 16270 | 16250 | 358 |
| 585 | 20230705 | 093000 | 253357420 | 16280 | 16280 | 16280 | 16270 | 52 |
| 586 | 20230705 | 092900 | 252511050 | 16280 | 16280 | 16290 | 16270 | 360 |
| 587 | 20230705 | 092800 | 246651470 | 16280 | 16290 | 16290 | 16280 | 270 |
| 588 | 20230705 | 092700 | 242254150 | 16290 | 16290 | 16300 | 16280 | 240 |
| 589 | 20230705 | 092600 | 238344300 | 16300 | 16310 | 16310 | 16280 | 970 |
| 590 | 20230705 | 092500 | 222534590 | 16310 | 16340 | 16340 | 16310 | 678 |
| 591 | 20230705 | 092400 | 211470940 | 16340 | 16360 | 16360 | 16340 | 319 |
| 592 | 20230705 | 092300 | 206255460 | 16360 | 16360 | 16370 | 16360 | 307 |
| 593 | 20230705 | 092200 | 201232330 | 16370 | 16370 | 16380 | 16370 | 262 |
| 594 | 20230705 | 092100 | 196943360 | 16380 | 16380 | 16380 | 16370 | 406 |
| 595 | 20230705 | 092000 | 190295870 | 16380 | 16390 | 16400 | 16370 | 103 |
| 596 | 20230705 | 091900 | 188607900 | 16380 | 16380 | 16380 | 16380 | 525 |
| 597 | 20230705 | 091800 | 180008400 | 16390 | 16380 | 16400 | 16380 | 255 |
| 598 | 20230705 | 091700 | 175828630 | 16380 | 16400 | 16400 | 16370 | 171 |
| 599 | 20230705 | 091600 | 173026500 | 16400 | 16400 | 16410 | 16400 | 705 |
| 600 | 20230705 | 091500 | 161464310 | 16410 | 16410 | 16410 | 16400 | 672 |
| 601 | 20230705 | 091400 | 150443340 | 16410 | 16430 | 16440 | 16400 | 351 |
| 602 | 20230705 | 091300 | 144679240 | 16400 | 16420 | 16450 | 16400 | 379 |
| 603 | 20230705 | 091200 | 138456430 | 16420 | 16370 | 16420 | 16370 | 642 |
| 604 | 20230705 | 091100 | 127936330 | 16370 | 16350 | 16370 | 16340 | 654 |
| 605 | 20230705 | 091000 | 117243420 | 16340 | 16320 | 16350 | 16310 | 781 |
| 606 | 20230705 | 090900 | 104483560 | 16300 | 16290 | 16320 | 16290 | 955 |
| 607 | 20230705 | 090800 | 88919000 | 16290 | 16270 | 16290 | 16270 | 701 |
| 608 | 20230705 | 090700 | 77506200 | 16270 | 16280 | 16290 | 16270 | 550 |
| 609 | 20230705 | 090600 | 68551910 | 16280 | 16290 | 16290 | 16280 | 642 |
| 610 | 20230705 | 090500 | 58098410 | 16290 | 16290 | 16290 | 16290 | 75 |
| 611 | 20230705 | 090400 | 56876660 | 16290 | 16270 | 16300 | 16270 | 430 |
| 612 | 20230705 | 090300 | 49875020 | 16260 | 16250 | 16270 | 16250 | 482 |
| 613 | 20230705 | 090200 | 42037800 | 16230 | 16230 | 16280 | 16220 | 642 |
| 614 | 20230705 | 090100 | 31620720 | 16280 | 16230 | 16280 | 16230 | 170 |
| 615 | 20230705 | 090000 | 28861520 | 16220 | 16220 | 16220 | 16220 | 1091 |