32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 3 | 20230705 | 190100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 4 | 20230705 | 190000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 5 | 20230705 | 185900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 6 | 20230705 | 185800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 7 | 20230705 | 185700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 8 | 20230705 | 185600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 9 | 20230705 | 185500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 10 | 20230705 | 185400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 11 | 20230705 | 185300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 12 | 20230705 | 185200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 13 | 20230705 | 185100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 14 | 20230705 | 185000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 15 | 20230705 | 184900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 16 | 20230705 | 184800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 17 | 20230705 | 184700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 18 | 20230705 | 184600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 19 | 20230705 | 184500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 20 | 20230705 | 184400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 21 | 20230705 | 184300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 22 | 20230705 | 184200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 23 | 20230705 | 184100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 24 | 20230705 | 184000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 25 | 20230705 | 183900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 26 | 20230705 | 183800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 27 | 20230705 | 183700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 28 | 20230705 | 183600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 29 | 20230705 | 183500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 30 | 20230705 | 183400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 31 | 20230705 | 183300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 32 | 20230705 | 183200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 33 | 20230705 | 183100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 34 | 20230705 | 183000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 35 | 20230705 | 182900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 36 | 20230705 | 182800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 37 | 20230705 | 182700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 38 | 20230705 | 182600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 39 | 20230705 | 182500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 40 | 20230705 | 182400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 41 | 20230705 | 182300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 42 | 20230705 | 182200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 43 | 20230705 | 182100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 44 | 20230705 | 182000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 45 | 20230705 | 181900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 46 | 20230705 | 181800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 47 | 20230705 | 181700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 48 | 20230705 | 181600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 49 | 20230705 | 181500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 50 | 20230705 | 181400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 51 | 20230705 | 181300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 52 | 20230705 | 181200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 53 | 20230705 | 181100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 54 | 20230705 | 181000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 55 | 20230705 | 180900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 56 | 20230705 | 180800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 57 | 20230705 | 180700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 58 | 20230705 | 180600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 59 | 20230705 | 180500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 60 | 20230705 | 180400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 61 | 20230705 | 180300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 62 | 20230705 | 180200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 63 | 20230705 | 180100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 64 | 20230705 | 180000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 65 | 20230705 | 175900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 66 | 20230705 | 175800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 67 | 20230705 | 175700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 68 | 20230705 | 175600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 69 | 20230705 | 175500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 70 | 20230705 | 175400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 71 | 20230705 | 175300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 72 | 20230705 | 175200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 73 | 20230705 | 175100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 74 | 20230705 | 175000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 75 | 20230705 | 174900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 76 | 20230705 | 174800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 77 | 20230705 | 174700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 78 | 20230705 | 174600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 79 | 20230705 | 174500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 80 | 20230705 | 174400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 81 | 20230705 | 174300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 82 | 20230705 | 174200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 83 | 20230705 | 174100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 84 | 20230705 | 174000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 85 | 20230705 | 173900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 86 | 20230705 | 173800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 87 | 20230705 | 173700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 88 | 20230705 | 173600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 89 | 20230705 | 173500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 90 | 20230705 | 173400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 91 | 20230705 | 173300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 92 | 20230705 | 173200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 93 | 20230705 | 173100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 94 | 20230705 | 173000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 95 | 20230705 | 172900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 96 | 20230705 | 172800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 97 | 20230705 | 172700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 98 | 20230705 | 172600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 99 | 20230705 | 172500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 100 | 20230705 | 172400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 101 | 20230705 | 172300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 102 | 20230705 | 172200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 103 | 20230705 | 172100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 104 | 20230705 | 172000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 105 | 20230705 | 171900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 106 | 20230705 | 171800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 107 | 20230705 | 171700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 108 | 20230705 | 171600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 109 | 20230705 | 171500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 110 | 20230705 | 171400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 111 | 20230705 | 171300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 112 | 20230705 | 171200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 113 | 20230705 | 171100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 114 | 20230705 | 171000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 115 | 20230705 | 170900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 116 | 20230705 | 170800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 117 | 20230705 | 170700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 118 | 20230705 | 170600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 119 | 20230705 | 170500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 120 | 20230705 | 170400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 121 | 20230705 | 170300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 122 | 20230705 | 170200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 123 | 20230705 | 170100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 124 | 20230705 | 170000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 125 | 20230705 | 165900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 126 | 20230705 | 165800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 127 | 20230705 | 165700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 128 | 20230705 | 165600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 129 | 20230705 | 165500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 130 | 20230705 | 165400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 131 | 20230705 | 165300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 132 | 20230705 | 165200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 133 | 20230705 | 165100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 134 | 20230705 | 165000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 135 | 20230705 | 164900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 136 | 20230705 | 164800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 137 | 20230705 | 164700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 138 | 20230705 | 164600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 139 | 20230705 | 164500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 140 | 20230705 | 164400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 141 | 20230705 | 164300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 142 | 20230705 | 164200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 143 | 20230705 | 164100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 144 | 20230705 | 164000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 145 | 20230705 | 163900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 146 | 20230705 | 163800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 147 | 20230705 | 163700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 148 | 20230705 | 163600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 149 | 20230705 | 163500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 150 | 20230705 | 163400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 151 | 20230705 | 163300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 152 | 20230705 | 163200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 153 | 20230705 | 163100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 154 | 20230705 | 163000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 155 | 20230705 | 162900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 156 | 20230705 | 162800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 157 | 20230705 | 162700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 158 | 20230705 | 162600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 159 | 20230705 | 162500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 160 | 20230705 | 162400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 161 | 20230705 | 162300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 162 | 20230705 | 162200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 163 | 20230705 | 162100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 164 | 20230705 | 162000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 165 | 20230705 | 161900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 166 | 20230705 | 161800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 167 | 20230705 | 161700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 168 | 20230705 | 161600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 169 | 20230705 | 161500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 170 | 20230705 | 161400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 171 | 20230705 | 161300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 172 | 20230705 | 161200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 173 | 20230705 | 161100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 174 | 20230705 | 161000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 175 | 20230705 | 160900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 176 | 20230705 | 160800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 177 | 20230705 | 160700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 178 | 20230705 | 160600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 179 | 20230705 | 160500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 180 | 20230705 | 160400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 181 | 20230705 | 160300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 182 | 20230705 | 160200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 183 | 20230705 | 160100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20230705 | 160000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20230705 | 155900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20230705 | 155800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20230705 | 155700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20230705 | 155600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20230705 | 155500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20230705 | 155400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20230705 | 155300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20230705 | 155200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20230705 | 155100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 194 | 20230705 | 155000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 195 | 20230705 | 154900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 196 | 20230705 | 154800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 197 | 20230705 | 154700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20230705 | 154600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20230705 | 154500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20230705 | 154400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20230705 | 154300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20230705 | 154200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20230705 | 154100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20230705 | 154000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20230705 | 153900 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20230705 | 153800 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20230705 | 153700 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 208 | 20230705 | 153600 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 209 | 20230705 | 153500 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 210 | 20230705 | 153400 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 211 | 20230705 | 153300 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 212 | 20230705 | 153200 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 213 | 20230705 | 153100 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 0 |
| 214 | 20230705 | 153000 | 7567534700 | 19600 | 19600 | 19600 | 19600 | 2769 |
| 215 | 20230705 | 152900 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 216 | 20230705 | 152800 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 217 | 20230705 | 152700 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 218 | 20230705 | 152600 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 219 | 20230705 | 152500 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 220 | 20230705 | 152400 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 221 | 20230705 | 152300 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 222 | 20230705 | 152200 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 223 | 20230705 | 152100 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 224 | 20230705 | 152000 | 7513262300 | 19580 | 19580 | 19580 | 19580 | 0 |
| 225 | 20230705 | 151900 | 7513262300 | 19580 | 19590 | 19590 | 19570 | 229 |
| 226 | 20230705 | 151800 | 7508778630 | 19570 | 19600 | 19610 | 19570 | 856 |
| 227 | 20230705 | 151700 | 7492012190 | 19610 | 19620 | 19620 | 19590 | 299 |
| 228 | 20230705 | 151600 | 7486148350 | 19620 | 19630 | 19650 | 19590 | 645 |
| 229 | 20230705 | 151500 | 7473495930 | 19630 | 19650 | 19650 | 19630 | 191 |
| 230 | 20230705 | 151400 | 7469743930 | 19640 | 19640 | 19640 | 19610 | 287 |
| 231 | 20230705 | 151300 | 7464110580 | 19630 | 19640 | 19650 | 19620 | 182 |
| 232 | 20230705 | 151200 | 7460536430 | 19640 | 19640 | 19640 | 19620 | 316 |
| 233 | 20230705 | 151100 | 7454332790 | 19630 | 19640 | 19640 | 19630 | 186 |
| 234 | 20230705 | 151000 | 7450680120 | 19620 | 19640 | 19650 | 19620 | 762 |
| 235 | 20230705 | 150900 | 7435719290 | 19680 | 19680 | 19680 | 19640 | 177 |
| 236 | 20230705 | 150800 | 7432237470 | 19680 | 19680 | 19680 | 19620 | 998 |
| 237 | 20230705 | 150700 | 7412622380 | 19630 | 19650 | 19690 | 19630 | 2313 |
| 238 | 20230705 | 150600 | 7367179340 | 19650 | 19690 | 19690 | 19650 | 698 |
| 239 | 20230705 | 150500 | 7353451860 | 19690 | 19690 | 19690 | 19650 | 265 |
| 240 | 20230705 | 150400 | 7348240080 | 19690 | 19640 | 19690 | 19630 | 455 |
| 241 | 20230705 | 150300 | 7339297780 | 19640 | 19640 | 19680 | 19640 | 340 |
| 242 | 20230705 | 150200 | 7332615070 | 19640 | 19640 | 19680 | 19620 | 287 |
| 243 | 20230705 | 150100 | 7326979310 | 19640 | 19640 | 19640 | 19620 | 371 |
| 244 | 20230705 | 150000 | 7319694440 | 19640 | 19600 | 19640 | 19600 | 824 |
| 245 | 20230705 | 145900 | 7303542420 | 19590 | 19600 | 19600 | 19580 | 223 |
| 246 | 20230705 | 145800 | 7299172180 | 19600 | 19620 | 19630 | 19580 | 834 |
| 247 | 20230705 | 145700 | 7282828130 | 19620 | 19610 | 19620 | 19610 | 423 |
| 248 | 20230705 | 145600 | 7274530540 | 19620 | 19630 | 19630 | 19610 | 433 |
| 249 | 20230705 | 145500 | 7266035810 | 19620 | 19620 | 19630 | 19600 | 136 |
| 250 | 20230705 | 145400 | 7263368200 | 19590 | 19610 | 19630 | 19590 | 843 |
| 251 | 20230705 | 145300 | 7246838800 | 19630 | 19630 | 19630 | 19610 | 308 |
| 252 | 20230705 | 145200 | 7240794870 | 19620 | 19620 | 19640 | 19610 | 494 |
| 253 | 20230705 | 145100 | 7231102040 | 19620 | 19660 | 19660 | 19620 | 450 |
| 254 | 20230705 | 145000 | 7222264480 | 19660 | 19710 | 19720 | 19630 | 870 |
| 255 | 20230705 | 144900 | 7205154520 | 19720 | 19680 | 19730 | 19650 | 2060 |
| 256 | 20230705 | 144800 | 7164587850 | 19660 | 19670 | 19680 | 19660 | 365 |
| 257 | 20230705 | 144700 | 7157409590 | 19670 | 19650 | 19680 | 19650 | 285 |
| 258 | 20230705 | 144600 | 7151803890 | 19640 | 19650 | 19650 | 19640 | 332 |
| 259 | 20230705 | 144500 | 7145280270 | 19650 | 19630 | 19650 | 19620 | 835 |
| 260 | 20230705 | 144400 | 7128875180 | 19640 | 19630 | 19650 | 19620 | 332 |
| 261 | 20230705 | 144300 | 7122354180 | 19640 | 19650 | 19650 | 19630 | 200 |
| 262 | 20230705 | 144200 | 7118425520 | 19640 | 19640 | 19670 | 19630 | 747 |
| 263 | 20230705 | 144100 | 7103751650 | 19630 | 19690 | 19690 | 19630 | 519 |
| 264 | 20230705 | 144000 | 7093550020 | 19690 | 19710 | 19710 | 19670 | 837 |
| 265 | 20230705 | 143900 | 7077074490 | 19700 | 19670 | 19710 | 19660 | 698 |
| 266 | 20230705 | 143800 | 7063339890 | 19670 | 19660 | 19670 | 19660 | 180 |
| 267 | 20230705 | 143700 | 7059799870 | 19670 | 19650 | 19670 | 19650 | 307 |
| 268 | 20230705 | 143600 | 7053764140 | 19650 | 19670 | 19670 | 19650 | 402 |
| 269 | 20230705 | 143500 | 7045861260 | 19660 | 19660 | 19700 | 19640 | 725 |
| 270 | 20230705 | 143400 | 7031594350 | 19660 | 19680 | 19690 | 19650 | 1067 |
| 271 | 20230705 | 143300 | 7010616720 | 19690 | 19690 | 19710 | 19670 | 956 |
| 272 | 20230705 | 143200 | 6991795970 | 19690 | 19680 | 19700 | 19660 | 724 |
| 273 | 20230705 | 143100 | 6977546930 | 19680 | 19650 | 19680 | 19650 | 887 |
| 274 | 20230705 | 143000 | 6960103940 | 19650 | 19620 | 19650 | 19610 | 583 |
| 275 | 20230705 | 142900 | 6948662840 | 19630 | 19620 | 19630 | 19620 | 728 |
| 276 | 20230705 | 142800 | 6934375960 | 19620 | 19610 | 19620 | 19610 | 682 |
| 277 | 20230705 | 142700 | 6920998070 | 19620 | 19620 | 19620 | 19610 | 586 |
| 278 | 20230705 | 142600 | 6909500860 | 19620 | 19620 | 19620 | 19610 | 307 |
| 279 | 20230705 | 142500 | 6903478930 | 19620 | 19620 | 19620 | 19610 | 255 |
| 280 | 20230705 | 142400 | 6898476150 | 19620 | 19620 | 19620 | 19620 | 397 |
| 281 | 20230705 | 142300 | 6890687010 | 19620 | 19620 | 19620 | 19610 | 1061 |
| 282 | 20230705 | 142200 | 6869878270 | 19620 | 19590 | 19620 | 19590 | 591 |
| 283 | 20230705 | 142100 | 6858290220 | 19600 | 19600 | 19600 | 19590 | 292 |
| 284 | 20230705 | 142000 | 6852567630 | 19600 | 19600 | 19600 | 19590 | 135 |
| 285 | 20230705 | 141900 | 6849922300 | 19600 | 19590 | 19600 | 19590 | 224 |
| 286 | 20230705 | 141800 | 6845532500 | 19590 | 19580 | 19590 | 19580 | 171 |
| 287 | 20230705 | 141700 | 6842183950 | 19580 | 19580 | 19580 | 19570 | 191 |
| 288 | 20230705 | 141600 | 6838444730 | 19580 | 19580 | 19580 | 19570 | 613 |
| 289 | 20230705 | 141500 | 6826447810 | 19580 | 19580 | 19590 | 19570 | 821 |
| 290 | 20230705 | 141400 | 6810374860 | 19590 | 19610 | 19610 | 19580 | 591 |
| 291 | 20230705 | 141300 | 6798792910 | 19610 | 19610 | 19610 | 19600 | 190 |
| 292 | 20230705 | 141200 | 6795067550 | 19610 | 19590 | 19620 | 19580 | 260 |
| 293 | 20230705 | 141100 | 6789969570 | 19590 | 19590 | 19610 | 19590 | 950 |
| 294 | 20230705 | 141000 | 6771342460 | 19600 | 19610 | 19620 | 19590 | 439 |
| 295 | 20230705 | 140900 | 6762734470 | 19620 | 19620 | 19620 | 19610 | 291 |
| 296 | 20230705 | 140800 | 6757026110 | 19620 | 19600 | 19620 | 19600 | 194 |
| 297 | 20230705 | 140700 | 6753221550 | 19600 | 19600 | 19610 | 19600 | 279 |
| 298 | 20230705 | 140600 | 6747752580 | 19600 | 19600 | 19610 | 19600 | 260 |
| 299 | 20230705 | 140500 | 6742654840 | 19610 | 19600 | 19610 | 19590 | 212 |
| 300 | 20230705 | 140400 | 6738499240 | 19590 | 19610 | 19610 | 19590 | 197 |
| 301 | 20230705 | 140300 | 6734637460 | 19610 | 19610 | 19610 | 19600 | 317 |
| 302 | 20230705 | 140200 | 6728421360 | 19610 | 19620 | 19620 | 19600 | 279 |
| 303 | 20230705 | 140100 | 6722949160 | 19620 | 19620 | 19620 | 19610 | 215 |
| 304 | 20230705 | 140000 | 6718730940 | 19620 | 19590 | 19620 | 19590 | 334 |
| 305 | 20230705 | 135900 | 6712179480 | 19590 | 19560 | 19610 | 19560 | 142 |
| 306 | 20230705 | 135800 | 6709397230 | 19560 | 19600 | 19610 | 19560 | 788 |
| 307 | 20230705 | 135700 | 6693962520 | 19590 | 19600 | 19600 | 19590 | 273 |
| 308 | 20230705 | 135600 | 6688612870 | 19600 | 19590 | 19600 | 19570 | 566 |
| 309 | 20230705 | 135500 | 6677529090 | 19600 | 19600 | 19600 | 19590 | 377 |
| 310 | 20230705 | 135400 | 6670141460 | 19600 | 19610 | 19610 | 19590 | 307 |
| 311 | 20230705 | 135300 | 6664123420 | 19610 | 19610 | 19610 | 19600 | 652 |
| 312 | 20230705 | 135200 | 6651342040 | 19600 | 19610 | 19610 | 19600 | 263 |
| 313 | 20230705 | 135100 | 6646185440 | 19610 | 19610 | 19610 | 19600 | 672 |
| 314 | 20230705 | 135000 | 6633009460 | 19610 | 19600 | 19610 | 19600 | 233 |
| 315 | 20230705 | 134900 | 6628440690 | 19600 | 19610 | 19610 | 19600 | 405 |
| 316 | 20230705 | 134800 | 6620499670 | 19610 | 19600 | 19610 | 19600 | 253 |
| 317 | 20230705 | 134700 | 6615538990 | 19610 | 19610 | 19610 | 19600 | 759 |
| 318 | 20230705 | 134600 | 6600660670 | 19600 | 19610 | 19610 | 19600 | 316 |
| 319 | 20230705 | 134500 | 6594464360 | 19610 | 19610 | 19610 | 19610 | 170 |
| 320 | 20230705 | 134400 | 6591130660 | 19610 | 19610 | 19610 | 19600 | 1248 |
| 321 | 20230705 | 134300 | 6566668180 | 19610 | 19590 | 19610 | 19590 | 345 |
| 322 | 20230705 | 134200 | 6559906720 | 19600 | 19590 | 19600 | 19580 | 267 |
| 323 | 20230705 | 134100 | 6554675850 | 19590 | 19590 | 19600 | 19590 | 156 |
| 324 | 20230705 | 134000 | 6551619650 | 19600 | 19580 | 19600 | 19570 | 330 |
| 325 | 20230705 | 133900 | 6545157180 | 19570 | 19500 | 19600 | 19500 | 377 |
| 326 | 20230705 | 133800 | 6537797140 | 19500 | 19560 | 19560 | 19500 | 2382 |
| 327 | 20230705 | 133700 | 6491312550 | 19560 | 19590 | 19600 | 19560 | 835 |
| 328 | 20230705 | 133600 | 6474974950 | 19580 | 19590 | 19600 | 19580 | 331 |
| 329 | 20230705 | 133500 | 6468491270 | 19590 | 19580 | 19600 | 19570 | 402 |
| 330 | 20230705 | 133400 | 6460620890 | 19580 | 19590 | 19600 | 19570 | 577 |
| 331 | 20230705 | 133300 | 6449321220 | 19590 | 19600 | 19600 | 19570 | 474 |
| 332 | 20230705 | 133200 | 6440039070 | 19600 | 19640 | 19640 | 19600 | 884 |
| 333 | 20230705 | 133100 | 6422702100 | 19640 | 19640 | 19640 | 19620 | 535 |
| 334 | 20230705 | 133000 | 6412195210 | 19640 | 19620 | 19640 | 19620 | 123 |
| 335 | 20230705 | 132900 | 6409780620 | 19630 | 19640 | 19640 | 19610 | 547 |
| 336 | 20230705 | 132800 | 6399043100 | 19630 | 19630 | 19630 | 19620 | 341 |
| 337 | 20230705 | 132700 | 6392350580 | 19630 | 19640 | 19640 | 19620 | 316 |
| 338 | 20230705 | 132600 | 6386147430 | 19640 | 19640 | 19640 | 19630 | 157 |
| 339 | 20230705 | 132500 | 6383064950 | 19640 | 19610 | 19640 | 19610 | 319 |
| 340 | 20230705 | 132400 | 6376804430 | 19620 | 19630 | 19640 | 19610 | 170 |
| 341 | 20230705 | 132300 | 6373468840 | 19640 | 19600 | 19650 | 19600 | 391 |
| 342 | 20230705 | 132200 | 6365803560 | 19590 | 19640 | 19650 | 19590 | 1957 |
| 343 | 20230705 | 132100 | 6327432470 | 19640 | 19650 | 19650 | 19630 | 444 |
| 344 | 20230705 | 132000 | 6318712480 | 19640 | 19670 | 19670 | 19630 | 1262 |
| 345 | 20230705 | 131900 | 6293909850 | 19670 | 19680 | 19680 | 19660 | 167 |
| 346 | 20230705 | 131800 | 6290624860 | 19670 | 19670 | 19690 | 19670 | 690 |
| 347 | 20230705 | 131700 | 6277049660 | 19670 | 19740 | 19740 | 19670 | 1445 |
| 348 | 20230705 | 131600 | 6248587460 | 19740 | 19740 | 19750 | 19720 | 574 |
| 349 | 20230705 | 131500 | 6237258320 | 19750 | 19800 | 19800 | 19750 | 5324 |
| 350 | 20230705 | 131400 | 6132021860 | 19790 | 19790 | 19800 | 19790 | 283 |
| 351 | 20230705 | 131300 | 6126420900 | 19790 | 19790 | 19800 | 19790 | 1644 |
| 352 | 20230705 | 131200 | 6093882630 | 19790 | 19790 | 19800 | 19790 | 535 |
| 353 | 20230705 | 131100 | 6083292560 | 19800 | 19790 | 19800 | 19790 | 298 |
| 354 | 20230705 | 131000 | 6077393660 | 19790 | 19790 | 19790 | 19750 | 673 |
| 355 | 20230705 | 130900 | 6064083540 | 19790 | 19800 | 19800 | 19790 | 488 |
| 356 | 20230705 | 130800 | 6054422320 | 19790 | 19760 | 19790 | 19760 | 316 |
| 357 | 20230705 | 130700 | 6048170690 | 19760 | 19800 | 19800 | 19760 | 1028 |
| 358 | 20230705 | 130600 | 6027830490 | 19790 | 19840 | 19840 | 19790 | 2648 |
| 359 | 20230705 | 130500 | 5975351120 | 19850 | 19870 | 19880 | 19840 | 1309 |
| 360 | 20230705 | 130400 | 5949353620 | 19870 | 19840 | 19870 | 19830 | 2686 |
| 361 | 20230705 | 130300 | 5896027450 | 19840 | 19810 | 19840 | 19810 | 1690 |
| 362 | 20230705 | 130200 | 5862533340 | 19810 | 19780 | 19810 | 19780 | 12063 |
| 363 | 20230705 | 130100 | 5623776000 | 19780 | 19770 | 19780 | 19760 | 714 |
| 364 | 20230705 | 130000 | 5609661570 | 19770 | 19770 | 19770 | 19760 | 659 |
| 365 | 20230705 | 125900 | 5596634970 | 19770 | 19770 | 19770 | 19760 | 829 |
| 366 | 20230705 | 125800 | 5580251170 | 19760 | 19750 | 19770 | 19750 | 390 |
| 367 | 20230705 | 125700 | 5572544700 | 19750 | 19760 | 19770 | 19750 | 1462 |
| 368 | 20230705 | 125600 | 5543663520 | 19760 | 19770 | 19770 | 19750 | 1067 |
| 369 | 20230705 | 125500 | 5522575860 | 19770 | 19760 | 19770 | 19760 | 524 |
| 370 | 20230705 | 125400 | 5512218570 | 19770 | 19760 | 19770 | 19760 | 1020 |
| 371 | 20230705 | 125300 | 5492060450 | 19760 | 19740 | 19760 | 19740 | 280 |
| 372 | 20230705 | 125200 | 5486528930 | 19750 | 19760 | 19760 | 19750 | 471 |
| 373 | 20230705 | 125100 | 5477224640 | 19760 | 19760 | 19760 | 19740 | 1785 |
| 374 | 20230705 | 125000 | 5441963680 | 19760 | 19760 | 19760 | 19750 | 487 |
| 375 | 20230705 | 124900 | 5432340930 | 19750 | 19740 | 19750 | 19740 | 1365 |
| 376 | 20230705 | 124800 | 5405384380 | 19740 | 19740 | 19750 | 19740 | 316 |
| 377 | 20230705 | 124700 | 5399145650 | 19750 | 19740 | 19750 | 19740 | 213 |
| 378 | 20230705 | 124600 | 5394939950 | 19740 | 19740 | 19740 | 19730 | 900 |
| 379 | 20230705 | 124500 | 5377178320 | 19730 | 19730 | 19740 | 19720 | 749 |
| 380 | 20230705 | 124400 | 5362395260 | 19730 | 19730 | 19730 | 19720 | 1741 |
| 381 | 20230705 | 124300 | 5328045750 | 19730 | 19720 | 19730 | 19710 | 847 |
| 382 | 20230705 | 124200 | 5311342680 | 19720 | 19710 | 19720 | 19710 | 81 |
| 383 | 20230705 | 124100 | 5309745920 | 19720 | 19710 | 19720 | 19710 | 1094 |
| 384 | 20230705 | 124000 | 5288177600 | 19710 | 19690 | 19710 | 19690 | 1902 |
| 385 | 20230705 | 123900 | 5250702050 | 19690 | 19670 | 19690 | 19670 | 73 |
| 386 | 20230705 | 123800 | 5249264900 | 19690 | 19670 | 19690 | 19660 | 924 |
| 387 | 20230705 | 123700 | 5231081500 | 19670 | 19660 | 19670 | 19660 | 408 |
| 388 | 20230705 | 123600 | 5223059240 | 19670 | 19660 | 19670 | 19660 | 214 |
| 389 | 20230705 | 123500 | 5218851910 | 19670 | 19670 | 19670 | 19660 | 646 |
| 390 | 20230705 | 123400 | 5206148510 | 19670 | 19680 | 19690 | 19670 | 446 |
| 391 | 20230705 | 123300 | 5197372650 | 19680 | 19690 | 19690 | 19680 | 435 |
| 392 | 20230705 | 123200 | 5188809570 | 19690 | 19700 | 19700 | 19670 | 355 |
| 393 | 20230705 | 123100 | 5181820670 | 19690 | 19720 | 19720 | 19690 | 578 |
| 394 | 20230705 | 123000 | 5170435590 | 19710 | 19710 | 19720 | 19710 | 852 |
| 395 | 20230705 | 122900 | 5153642170 | 19710 | 19710 | 19710 | 19700 | 596 |
| 396 | 20230705 | 122800 | 5141897230 | 19700 | 19700 | 19710 | 19700 | 283 |
| 397 | 20230705 | 122700 | 5136322030 | 19710 | 19710 | 19710 | 19700 | 375 |
| 398 | 20230705 | 122600 | 5128932510 | 19710 | 19720 | 19720 | 19700 | 330 |
| 399 | 20230705 | 122500 | 5122427620 | 19720 | 19730 | 19730 | 19710 | 250 |
| 400 | 20230705 | 122400 | 5117497400 | 19730 | 19730 | 19740 | 19720 | 549 |
| 401 | 20230705 | 122300 | 5106665560 | 19730 | 19730 | 19730 | 19720 | 1211 |
| 402 | 20230705 | 122200 | 5082777920 | 19720 | 19720 | 19730 | 19720 | 1112 |
| 403 | 20230705 | 122100 | 5060848920 | 19710 | 19710 | 19710 | 19710 | 401 |
| 404 | 20230705 | 122000 | 5052945210 | 19700 | 19700 | 19710 | 19690 | 349 |
| 405 | 20230705 | 121900 | 5046068640 | 19690 | 19710 | 19710 | 19690 | 294 |
| 406 | 20230705 | 121800 | 5040275300 | 19710 | 19690 | 19720 | 19680 | 4536 |
| 407 | 20230705 | 121700 | 4950917810 | 19690 | 19640 | 19690 | 19640 | 3085 |
| 408 | 20230705 | 121600 | 4890288700 | 19630 | 19610 | 19630 | 19610 | 3025 |
| 409 | 20230705 | 121500 | 4830913330 | 19620 | 19620 | 19630 | 19610 | 1254 |
| 410 | 20230705 | 121400 | 4806309950 | 19610 | 19620 | 19620 | 19610 | 347 |
| 411 | 20230705 | 121300 | 4799502740 | 19620 | 19600 | 19620 | 19530 | 2853 |
| 412 | 20230705 | 121200 | 4743585170 | 19600 | 19540 | 19600 | 19540 | 11678 |
| 413 | 20230705 | 121100 | 4515177950 | 19530 | 19540 | 19540 | 19530 | 374 |
| 414 | 20230705 | 121000 | 4507872990 | 19540 | 19530 | 19540 | 19530 | 173 |
| 415 | 20230705 | 120900 | 4504492840 | 19530 | 19520 | 19540 | 19520 | 426 |
| 416 | 20230705 | 120800 | 4496169690 | 19520 | 19530 | 19530 | 19510 | 216 |
| 417 | 20230705 | 120700 | 4491954630 | 19540 | 19530 | 19540 | 19520 | 475 |
| 418 | 20230705 | 120600 | 4482678420 | 19530 | 19520 | 19530 | 19510 | 116 |
| 419 | 20230705 | 120500 | 4480414290 | 19520 | 19520 | 19530 | 19520 | 785 |
| 420 | 20230705 | 120400 | 4465091010 | 19530 | 19530 | 19540 | 19520 | 383 |
| 421 | 20230705 | 120300 | 4457611650 | 19530 | 19510 | 19530 | 19510 | 175 |
| 422 | 20230705 | 120200 | 4454195320 | 19520 | 19500 | 19520 | 19500 | 457 |
| 423 | 20230705 | 120100 | 4445281470 | 19500 | 19500 | 19500 | 19490 | 129 |
| 424 | 20230705 | 120000 | 4442766450 | 19500 | 19490 | 19500 | 19490 | 173 |
| 425 | 20230705 | 115900 | 4439394000 | 19500 | 19500 | 19500 | 19490 | 227 |
| 426 | 20230705 | 115800 | 4434969350 | 19500 | 19500 | 19500 | 19490 | 861 |
| 427 | 20230705 | 115700 | 4418181220 | 19490 | 19490 | 19500 | 19490 | 147 |
| 428 | 20230705 | 115600 | 4415316030 | 19490 | 19490 | 19490 | 19480 | 363 |
| 429 | 20230705 | 115500 | 4408242230 | 19480 | 19490 | 19500 | 19480 | 567 |
| 430 | 20230705 | 115400 | 4397192320 | 19490 | 19500 | 19500 | 19490 | 97 |
| 431 | 20230705 | 115300 | 4395301610 | 19500 | 19510 | 19530 | 19500 | 742 |
| 432 | 20230705 | 115200 | 4380824890 | 19500 | 19500 | 19510 | 19500 | 361 |
| 433 | 20230705 | 115100 | 4373784420 | 19490 | 19500 | 19500 | 19490 | 93 |
| 434 | 20230705 | 115000 | 4371970950 | 19510 | 19490 | 19510 | 19480 | 126 |
| 435 | 20230705 | 114900 | 4369514980 | 19500 | 19500 | 19500 | 19490 | 172 |
| 436 | 20230705 | 114800 | 4366161710 | 19500 | 19500 | 19510 | 19490 | 226 |
| 437 | 20230705 | 114700 | 4361754930 | 19500 | 19510 | 19510 | 19500 | 328 |
| 438 | 20230705 | 114600 | 4355358640 | 19510 | 19500 | 19510 | 19500 | 226 |
| 439 | 20230705 | 114500 | 4350950920 | 19510 | 19500 | 19510 | 19500 | 174 |
| 440 | 20230705 | 114400 | 4347557050 | 19510 | 19500 | 19510 | 19500 | 946 |
| 441 | 20230705 | 114300 | 4329110000 | 19500 | 19530 | 19540 | 19500 | 378 |
| 442 | 20230705 | 114200 | 4321733950 | 19540 | 19550 | 19550 | 19530 | 219 |
| 443 | 20230705 | 114100 | 4317455180 | 19540 | 19510 | 19550 | 19500 | 839 |
| 444 | 20230705 | 114000 | 4301088110 | 19520 | 19540 | 19550 | 19520 | 1372 |
| 445 | 20230705 | 113900 | 4274299910 | 19540 | 19560 | 19590 | 19540 | 1313 |
| 446 | 20230705 | 113800 | 4248630800 | 19570 | 19590 | 19590 | 19560 | 207 |
| 447 | 20230705 | 113700 | 4244580230 | 19590 | 19580 | 19590 | 19570 | 156 |
| 448 | 20230705 | 113600 | 4241525680 | 19570 | 19590 | 19590 | 19570 | 299 |
| 449 | 20230705 | 113500 | 4235673140 | 19590 | 19570 | 19590 | 19530 | 2742 |
| 450 | 20230705 | 113400 | 4182041080 | 19570 | 19570 | 19570 | 19560 | 129 |
| 451 | 20230705 | 113300 | 4179516830 | 19570 | 19580 | 19590 | 19570 | 957 |
| 452 | 20230705 | 113200 | 4160785950 | 19590 | 19570 | 19590 | 19560 | 106 |
| 453 | 20230705 | 113100 | 4158711420 | 19570 | 19590 | 19590 | 19570 | 239 |
| 454 | 20230705 | 113000 | 4154033090 | 19580 | 19580 | 19590 | 19570 | 61 |
| 455 | 20230705 | 112900 | 4152838840 | 19590 | 19590 | 19600 | 19550 | 647 |
| 456 | 20230705 | 112800 | 4140178820 | 19590 | 19540 | 19590 | 19540 | 1304 |
| 457 | 20230705 | 112700 | 4114646320 | 19530 | 19530 | 19530 | 19520 | 466 |
| 458 | 20230705 | 112600 | 4105545530 | 19530 | 19530 | 19530 | 19520 | 454 |
| 459 | 20230705 | 112500 | 4096680960 | 19530 | 19530 | 19540 | 19520 | 251 |
| 460 | 20230705 | 112400 | 4091778990 | 19540 | 19540 | 19540 | 19520 | 1131 |
| 461 | 20230705 | 112300 | 4069697430 | 19540 | 19550 | 19550 | 19540 | 199 |
| 462 | 20230705 | 112200 | 4065807870 | 19540 | 19540 | 19540 | 19530 | 103 |
| 463 | 20230705 | 112100 | 4063795730 | 19540 | 19590 | 19590 | 19530 | 974 |
| 464 | 20230705 | 112000 | 4044742860 | 19600 | 19590 | 19600 | 19590 | 101 |
| 465 | 20230705 | 111900 | 4042763990 | 19600 | 19600 | 19610 | 19590 | 326 |
| 466 | 20230705 | 111800 | 4036374090 | 19610 | 19620 | 19620 | 19600 | 521 |
| 467 | 20230705 | 111700 | 4026157470 | 19620 | 19620 | 19620 | 19610 | 970 |
| 468 | 20230705 | 111600 | 4007134620 | 19610 | 19610 | 19620 | 19590 | 795 |
| 469 | 20230705 | 111500 | 3991547460 | 19620 | 19610 | 19620 | 19610 | 131 |
| 470 | 20230705 | 111400 | 3988977500 | 19610 | 19620 | 19630 | 19610 | 335 |
| 471 | 20230705 | 111300 | 3982405960 | 19620 | 19620 | 19630 | 19600 | 515 |
| 472 | 20230705 | 111200 | 3972302940 | 19620 | 19600 | 19630 | 19590 | 1300 |
| 473 | 20230705 | 111100 | 3946803700 | 19590 | 19610 | 19620 | 19580 | 324 |
| 474 | 20230705 | 111000 | 3940453670 | 19610 | 19630 | 19630 | 19610 | 455 |
| 475 | 20230705 | 110900 | 3931523730 | 19630 | 19570 | 19630 | 19560 | 7253 |
| 476 | 20230705 | 110800 | 3789424100 | 19570 | 19560 | 19570 | 19550 | 974 |
| 477 | 20230705 | 110700 | 3770365640 | 19550 | 19540 | 19550 | 19540 | 264 |
| 478 | 20230705 | 110600 | 3765205430 | 19540 | 19540 | 19550 | 19530 | 360 |
| 479 | 20230705 | 110500 | 3758171110 | 19540 | 19520 | 19540 | 19520 | 223 |
| 480 | 20230705 | 110400 | 3753816570 | 19520 | 19530 | 19540 | 19520 | 1553 |
| 481 | 20230705 | 110300 | 3723500510 | 19540 | 19550 | 19550 | 19540 | 306 |
| 482 | 20230705 | 110200 | 3717521010 | 19540 | 19530 | 19550 | 19520 | 790 |
| 483 | 20230705 | 110100 | 3702090330 | 19540 | 19550 | 19550 | 19540 | 386 |
| 484 | 20230705 | 110000 | 3694547320 | 19550 | 19540 | 19550 | 19530 | 236 |
| 485 | 20230705 | 105900 | 3689935510 | 19530 | 19560 | 19580 | 19520 | 919 |
| 486 | 20230705 | 105800 | 3671963030 | 19560 | 19510 | 19570 | 19510 | 3018 |
| 487 | 20230705 | 105700 | 3612965130 | 19510 | 19500 | 19510 | 19500 | 249 |
| 488 | 20230705 | 105600 | 3608108830 | 19510 | 19520 | 19520 | 19500 | 606 |
| 489 | 20230705 | 105500 | 3596287010 | 19520 | 19490 | 19520 | 19480 | 712 |
| 490 | 20230705 | 105400 | 3582406190 | 19500 | 19490 | 19500 | 19490 | 249 |
| 491 | 20230705 | 105300 | 3577552730 | 19490 | 19490 | 19490 | 19480 | 454 |
| 492 | 20230705 | 105200 | 3568706610 | 19490 | 19490 | 19490 | 19480 | 649 |
| 493 | 20230705 | 105100 | 3556058600 | 19490 | 19470 | 19490 | 19460 | 3784 |
| 494 | 20230705 | 105000 | 3482346930 | 19470 | 19460 | 19470 | 19460 | 102 |
| 495 | 20230705 | 104900 | 3480361660 | 19460 | 19470 | 19470 | 19460 | 231 |
| 496 | 20230705 | 104800 | 3475866130 | 19470 | 19470 | 19470 | 19460 | 299 |
| 497 | 20230705 | 104700 | 3470045850 | 19470 | 19470 | 19470 | 19460 | 149 |
| 498 | 20230705 | 104600 | 3467145100 | 19450 | 19460 | 19480 | 19450 | 449 |
| 499 | 20230705 | 104500 | 3458402750 | 19460 | 19450 | 19460 | 19440 | 123 |
| 500 | 20230705 | 104400 | 3456009750 | 19440 | 19440 | 19450 | 19440 | 196 |
| 501 | 20230705 | 104300 | 3452199060 | 19440 | 19450 | 19450 | 19440 | 672 |
| 502 | 20230705 | 104200 | 3439131820 | 19450 | 19460 | 19460 | 19450 | 140 |
| 503 | 20230705 | 104100 | 3436408540 | 19460 | 19460 | 19470 | 19430 | 898 |
| 504 | 20230705 | 104000 | 3418954270 | 19470 | 19460 | 19470 | 19450 | 116 |
| 505 | 20230705 | 103900 | 3416696080 | 19470 | 19450 | 19470 | 19450 | 293 |
| 506 | 20230705 | 103800 | 3410994340 | 19450 | 19470 | 19470 | 19450 | 1108 |
| 507 | 20230705 | 103700 | 3389430730 | 19480 | 19430 | 19480 | 19420 | 1048 |
| 508 | 20230705 | 103600 | 3369051550 | 19430 | 19430 | 19440 | 19430 | 126 |
| 509 | 20230705 | 103500 | 3366603290 | 19440 | 19450 | 19450 | 19440 | 650 |
| 510 | 20230705 | 103400 | 3353966690 | 19450 | 19470 | 19480 | 19430 | 1140 |
| 511 | 20230705 | 103300 | 3331786920 | 19470 | 19470 | 19480 | 19470 | 296 |
| 512 | 20230705 | 103200 | 3326023300 | 19470 | 19490 | 19490 | 19470 | 174 |
| 513 | 20230705 | 103100 | 3322633890 | 19490 | 19480 | 19490 | 19480 | 86 |
| 514 | 20230705 | 103000 | 3320958130 | 19490 | 19470 | 19490 | 19460 | 257 |
| 515 | 20230705 | 102900 | 3315955530 | 19470 | 19480 | 19480 | 19470 | 540 |
| 516 | 20230705 | 102800 | 3305441290 | 19470 | 19470 | 19490 | 19470 | 267 |
| 517 | 20230705 | 102700 | 3300240430 | 19470 | 19480 | 19480 | 19470 | 255 |
| 518 | 20230705 | 102600 | 3295274730 | 19480 | 19490 | 19500 | 19480 | 561 |
| 519 | 20230705 | 102500 | 3284341650 | 19480 | 19470 | 19480 | 19460 | 615 |
| 520 | 20230705 | 102400 | 3272363480 | 19480 | 19450 | 19480 | 19450 | 182 |
| 521 | 20230705 | 102300 | 3268821290 | 19440 | 19450 | 19480 | 19440 | 1588 |
| 522 | 20230705 | 102200 | 3237917480 | 19440 | 19410 | 19440 | 19410 | 412 |
| 523 | 20230705 | 102100 | 3229912780 | 19400 | 19380 | 19400 | 19380 | 176 |
| 524 | 20230705 | 102000 | 3226499590 | 19380 | 19360 | 19380 | 19360 | 803 |
| 525 | 20230705 | 101900 | 3210943290 | 19360 | 19350 | 19370 | 19340 | 1000 |
| 526 | 20230705 | 101800 | 3191585460 | 19350 | 19340 | 19360 | 19330 | 503 |
| 527 | 20230705 | 101700 | 3181853510 | 19320 | 19330 | 19340 | 19320 | 310 |
| 528 | 20230705 | 101600 | 3175859660 | 19310 | 19320 | 19340 | 19310 | 1709 |
| 529 | 20230705 | 101500 | 3142843690 | 19330 | 19360 | 19360 | 19310 | 1505 |
| 530 | 20230705 | 101400 | 3113740470 | 19360 | 19360 | 19360 | 19350 | 480 |
| 531 | 20230705 | 101300 | 3104448870 | 19360 | 19390 | 19390 | 19360 | 2163 |
| 532 | 20230705 | 101200 | 3062540600 | 19390 | 19390 | 19400 | 19390 | 232 |
| 533 | 20230705 | 101100 | 3058041260 | 19390 | 19390 | 19400 | 19380 | 247 |
| 534 | 20230705 | 101000 | 3053252900 | 19390 | 19390 | 19400 | 19380 | 566 |
| 535 | 20230705 | 100900 | 3042281820 | 19400 | 19380 | 19400 | 19380 | 325 |
| 536 | 20230705 | 100800 | 3035982170 | 19390 | 19390 | 19400 | 19380 | 111 |
| 537 | 20230705 | 100700 | 3033829980 | 19400 | 19410 | 19420 | 19400 | 993 |
| 538 | 20230705 | 100600 | 3014560310 | 19410 | 19420 | 19420 | 19400 | 682 |
| 539 | 20230705 | 100500 | 3001321350 | 19430 | 19460 | 19460 | 19430 | 1075 |
| 540 | 20230705 | 100400 | 2980418370 | 19470 | 19450 | 19470 | 19450 | 429 |
| 541 | 20230705 | 100300 | 2972069700 | 19450 | 19470 | 19470 | 19450 | 145 |
| 542 | 20230705 | 100200 | 2969247010 | 19470 | 19450 | 19470 | 19430 | 629 |
| 543 | 20230705 | 100100 | 2957006250 | 19450 | 19400 | 19450 | 19400 | 457 |
| 544 | 20230705 | 100000 | 2948130660 | 19410 | 19370 | 19430 | 19370 | 1074 |
| 545 | 20230705 | 095900 | 2927302270 | 19370 | 19410 | 19410 | 19370 | 1591 |
| 546 | 20230705 | 095800 | 2896450570 | 19410 | 19400 | 19430 | 19400 | 285 |
| 547 | 20230705 | 095700 | 2890917600 | 19400 | 19390 | 19440 | 19390 | 889 |
| 548 | 20230705 | 095600 | 2873671500 | 19390 | 19440 | 19450 | 19390 | 1573 |
| 549 | 20230705 | 095500 | 2843131530 | 19450 | 19470 | 19470 | 19430 | 4425 |
| 550 | 20230705 | 095400 | 2757061380 | 19460 | 19460 | 19470 | 19450 | 849 |
| 551 | 20230705 | 095300 | 2740539240 | 19470 | 19470 | 19470 | 19460 | 121 |
| 552 | 20230705 | 095200 | 2738183580 | 19470 | 19490 | 19520 | 19470 | 156 |
| 553 | 20230705 | 095100 | 2735143240 | 19490 | 19510 | 19520 | 19490 | 2615 |
| 554 | 20230705 | 095000 | 2684143190 | 19510 | 19470 | 19520 | 19470 | 542 |
| 555 | 20230705 | 094900 | 2673574040 | 19460 | 19530 | 19530 | 19460 | 2616 |
| 556 | 20230705 | 094800 | 2622544060 | 19540 | 19560 | 19560 | 19540 | 1542 |
| 557 | 20230705 | 094700 | 2592395940 | 19580 | 19540 | 19580 | 19540 | 1188 |
| 558 | 20230705 | 094600 | 2569150280 | 19540 | 19560 | 19560 | 19520 | 447 |
| 559 | 20230705 | 094500 | 2560410540 | 19570 | 19570 | 19580 | 19510 | 3117 |
| 560 | 20230705 | 094400 | 2499495970 | 19570 | 19520 | 19590 | 19520 | 1203 |
| 561 | 20230705 | 094300 | 2475954010 | 19510 | 19450 | 19510 | 19450 | 2094 |
| 562 | 20230705 | 094200 | 2435146720 | 19440 | 19410 | 19450 | 19390 | 5113 |
| 563 | 20230705 | 094100 | 2335908050 | 19410 | 19420 | 19420 | 19410 | 34 |
| 564 | 20230705 | 094000 | 2335247930 | 19430 | 19430 | 19430 | 19400 | 296 |
| 565 | 20230705 | 093900 | 2329501270 | 19400 | 19400 | 19410 | 19400 | 294 |
| 566 | 20230705 | 093800 | 2323796660 | 19410 | 19390 | 19410 | 19390 | 15 |
| 567 | 20230705 | 093700 | 2323505590 | 19380 | 19410 | 19410 | 19370 | 2601 |
| 568 | 20230705 | 093600 | 2273056510 | 19410 | 19400 | 19430 | 19400 | 402 |
| 569 | 20230705 | 093500 | 2265255610 | 19400 | 19460 | 19460 | 19400 | 3350 |
| 570 | 20230705 | 093400 | 2200196890 | 19460 | 19470 | 19470 | 19460 | 389 |
| 571 | 20230705 | 093300 | 2192626220 | 19470 | 19430 | 19470 | 19430 | 1015 |
| 572 | 20230705 | 093200 | 2172892340 | 19430 | 19430 | 19440 | 19410 | 754 |
| 573 | 20230705 | 093100 | 2158246040 | 19430 | 19410 | 19430 | 19390 | 543 |
| 574 | 20230705 | 093000 | 2147702630 | 19430 | 19390 | 19430 | 19390 | 561 |
| 575 | 20230705 | 092900 | 2136803230 | 19400 | 19370 | 19400 | 19360 | 1495 |
| 576 | 20230705 | 092800 | 2107831970 | 19370 | 19350 | 19370 | 19350 | 1612 |
| 577 | 20230705 | 092700 | 2076630590 | 19360 | 19350 | 19360 | 19350 | 273 |
| 578 | 20230705 | 092600 | 2071347440 | 19350 | 19370 | 19370 | 19350 | 1183 |
| 579 | 20230705 | 092500 | 2048449170 | 19360 | 19390 | 19390 | 19360 | 980 |
| 580 | 20230705 | 092400 | 2029468490 | 19400 | 19360 | 19430 | 19360 | 864 |
| 581 | 20230705 | 092300 | 2012724990 | 19370 | 19420 | 19440 | 19370 | 1836 |
| 582 | 20230705 | 092200 | 1977096580 | 19450 | 19440 | 19450 | 19400 | 2808 |
| 583 | 20230705 | 092100 | 1922557850 | 19430 | 19490 | 19490 | 19430 | 291 |
| 584 | 20230705 | 092000 | 1916903240 | 19430 | 19520 | 19520 | 19430 | 2397 |
| 585 | 20230705 | 091900 | 1870166000 | 19530 | 19580 | 19580 | 19520 | 1477 |
| 586 | 20230705 | 091800 | 1841269230 | 19590 | 19540 | 19590 | 19540 | 2063 |
| 587 | 20230705 | 091700 | 1800920780 | 19540 | 19500 | 19540 | 19480 | 1184 |
| 588 | 20230705 | 091600 | 1777816150 | 19500 | 19430 | 19510 | 19430 | 2176 |
| 589 | 20230705 | 091500 | 1735415860 | 19430 | 19370 | 19440 | 19370 | 1097 |
| 590 | 20230705 | 091400 | 1714140360 | 19370 | 19420 | 19430 | 19350 | 3830 |
| 591 | 20230705 | 091300 | 1639839330 | 19420 | 19430 | 19440 | 19420 | 924 |
| 592 | 20230705 | 091200 | 1621884010 | 19430 | 19430 | 19440 | 19430 | 517 |
| 593 | 20230705 | 091100 | 1611836010 | 19430 | 19500 | 19500 | 19400 | 3500 |
| 594 | 20230705 | 091000 | 1543825100 | 19500 | 19590 | 19600 | 19450 | 8002 |
| 595 | 20230705 | 090900 | 1387536600 | 19580 | 19540 | 19600 | 19540 | 6166 |
| 596 | 20230705 | 090800 | 1266836290 | 19550 | 19400 | 19560 | 19400 | 5566 |
| 597 | 20230705 | 090700 | 1158448880 | 19400 | 19270 | 19400 | 19270 | 1410 |
| 598 | 20230705 | 090600 | 1131161090 | 19270 | 19270 | 19270 | 19240 | 1171 |
| 599 | 20230705 | 090500 | 1108607520 | 19260 | 19220 | 19260 | 19210 | 1038 |
| 600 | 20230705 | 090400 | 1088649330 | 19220 | 19230 | 19230 | 19200 | 3472 |
| 601 | 20230705 | 090300 | 1021944170 | 19280 | 19270 | 19300 | 19190 | 7263 |
| 602 | 20230705 | 090200 | 882266100 | 19280 | 19410 | 19430 | 19260 | 11749 |
| 603 | 20230705 | 090100 | 654974120 | 19470 | 19570 | 19570 | 19350 | 13064 |
| 604 | 20230705 | 090000 | 401068040 | 19570 | 19610 | 19610 | 19460 | 19465 |