32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 3 | 20230706 | 190000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 4 | 20230706 | 185900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 5 | 20230706 | 185800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 6 | 20230706 | 185700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 7 | 20230706 | 185600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 8 | 20230706 | 185500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 9 | 20230706 | 185400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 10 | 20230706 | 185300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 11 | 20230706 | 185200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 12 | 20230706 | 185100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 13 | 20230706 | 185000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 14 | 20230706 | 184900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 15 | 20230706 | 184800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 16 | 20230706 | 184700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 17 | 20230706 | 184600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 18 | 20230706 | 184500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 19 | 20230706 | 184400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 20 | 20230706 | 184300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 21 | 20230706 | 184200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 22 | 20230706 | 184100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 23 | 20230706 | 184000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 24 | 20230706 | 183900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 25 | 20230706 | 183800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 26 | 20230706 | 183700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 27 | 20230706 | 183600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 28 | 20230706 | 183500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 29 | 20230706 | 183400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 30 | 20230706 | 183300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 31 | 20230706 | 183200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 32 | 20230706 | 183100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 33 | 20230706 | 183000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 34 | 20230706 | 182900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 35 | 20230706 | 182800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 36 | 20230706 | 182700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 37 | 20230706 | 182600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 38 | 20230706 | 182500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 39 | 20230706 | 182400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 40 | 20230706 | 182300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 41 | 20230706 | 182200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 42 | 20230706 | 182100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 43 | 20230706 | 182000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 44 | 20230706 | 181900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 45 | 20230706 | 181800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 46 | 20230706 | 181700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 47 | 20230706 | 181600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 48 | 20230706 | 181500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 49 | 20230706 | 181400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 50 | 20230706 | 181300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 51 | 20230706 | 181200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 52 | 20230706 | 181100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 53 | 20230706 | 181000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 54 | 20230706 | 180900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 55 | 20230706 | 180800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 56 | 20230706 | 180700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 57 | 20230706 | 180600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 58 | 20230706 | 180500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 59 | 20230706 | 180400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 60 | 20230706 | 180300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 61 | 20230706 | 180200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 62 | 20230706 | 180100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 63 | 20230706 | 180000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 64 | 20230706 | 175900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 65 | 20230706 | 175800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 66 | 20230706 | 175700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 67 | 20230706 | 175600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 68 | 20230706 | 175500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 69 | 20230706 | 175400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 70 | 20230706 | 175300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 71 | 20230706 | 175200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 72 | 20230706 | 175100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 73 | 20230706 | 175000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 74 | 20230706 | 174900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 75 | 20230706 | 174800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 76 | 20230706 | 174700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 77 | 20230706 | 174600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 78 | 20230706 | 174500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 79 | 20230706 | 174400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 80 | 20230706 | 174300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 81 | 20230706 | 174200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 82 | 20230706 | 174100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 83 | 20230706 | 174000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 84 | 20230706 | 173900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 85 | 20230706 | 173800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 86 | 20230706 | 173700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 87 | 20230706 | 173600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 88 | 20230706 | 173500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 89 | 20230706 | 173400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 90 | 20230706 | 173300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 91 | 20230706 | 173200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 92 | 20230706 | 173100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 93 | 20230706 | 173000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 94 | 20230706 | 172900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 95 | 20230706 | 172800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 96 | 20230706 | 172700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 97 | 20230706 | 172600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 98 | 20230706 | 172500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 99 | 20230706 | 172400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 100 | 20230706 | 172300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 101 | 20230706 | 172200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 102 | 20230706 | 172100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 103 | 20230706 | 172000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 104 | 20230706 | 171900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 105 | 20230706 | 171800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 106 | 20230706 | 171700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 107 | 20230706 | 171600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 108 | 20230706 | 171500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 109 | 20230706 | 171400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 110 | 20230706 | 171300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 111 | 20230706 | 171200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 112 | 20230706 | 171100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 113 | 20230706 | 171000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 114 | 20230706 | 170900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 115 | 20230706 | 170800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 116 | 20230706 | 170700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 117 | 20230706 | 170600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 118 | 20230706 | 170500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 119 | 20230706 | 170400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 120 | 20230706 | 170300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 121 | 20230706 | 170200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 122 | 20230706 | 170100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 123 | 20230706 | 170000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 124 | 20230706 | 165900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 125 | 20230706 | 165800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 126 | 20230706 | 165700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 127 | 20230706 | 165600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 128 | 20230706 | 165500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 129 | 20230706 | 165400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 130 | 20230706 | 165300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 131 | 20230706 | 165200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 132 | 20230706 | 165100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 133 | 20230706 | 165000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 134 | 20230706 | 164900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 135 | 20230706 | 164800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 136 | 20230706 | 164700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 137 | 20230706 | 164600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 138 | 20230706 | 164500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 139 | 20230706 | 164400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 140 | 20230706 | 164300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 141 | 20230706 | 164200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 142 | 20230706 | 164100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 143 | 20230706 | 164000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 144 | 20230706 | 163900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 145 | 20230706 | 163800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 146 | 20230706 | 163700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 147 | 20230706 | 163600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 148 | 20230706 | 163500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 149 | 20230706 | 163400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 150 | 20230706 | 163300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 151 | 20230706 | 163200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 152 | 20230706 | 163100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 153 | 20230706 | 163000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 154 | 20230706 | 162900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 155 | 20230706 | 162800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 156 | 20230706 | 162700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 157 | 20230706 | 162600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 158 | 20230706 | 162500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 159 | 20230706 | 162400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 160 | 20230706 | 162300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 161 | 20230706 | 162200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 162 | 20230706 | 162100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 163 | 20230706 | 162000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 164 | 20230706 | 161900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 165 | 20230706 | 161800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 166 | 20230706 | 161700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 167 | 20230706 | 161600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 168 | 20230706 | 161500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 169 | 20230706 | 161400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 170 | 20230706 | 161300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 171 | 20230706 | 161200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 172 | 20230706 | 161100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 173 | 20230706 | 161000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 174 | 20230706 | 160900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 175 | 20230706 | 160800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 176 | 20230706 | 160700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 177 | 20230706 | 160600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 178 | 20230706 | 160500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 179 | 20230706 | 160400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 180 | 20230706 | 160300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 181 | 20230706 | 160200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 182 | 20230706 | 160100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 183 | 20230706 | 160000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 184 | 20230706 | 155900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 185 | 20230706 | 155800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 186 | 20230706 | 155700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 187 | 20230706 | 155600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 188 | 20230706 | 155500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 189 | 20230706 | 155400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 190 | 20230706 | 155300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 191 | 20230706 | 155200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 192 | 20230706 | 155100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 193 | 20230706 | 155000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 194 | 20230706 | 154900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 195 | 20230706 | 154800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 196 | 20230706 | 154700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 197 | 20230706 | 154600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 198 | 20230706 | 154500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 199 | 20230706 | 154400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 200 | 20230706 | 154300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 201 | 20230706 | 154200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 202 | 20230706 | 154100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 203 | 20230706 | 154000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 204 | 20230706 | 153900 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 205 | 20230706 | 153800 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 206 | 20230706 | 153700 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 207 | 20230706 | 153600 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 208 | 20230706 | 153500 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 209 | 20230706 | 153400 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 210 | 20230706 | 153300 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 211 | 20230706 | 153200 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 0 |
| 212 | 20230706 | 153100 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 213 | 20230706 | 153000 | 8575958160 | 19540 | 19540 | 19540 | 19540 | 3383 |
| 214 | 20230706 | 152900 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 215 | 20230706 | 152800 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 216 | 20230706 | 152700 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 217 | 20230706 | 152600 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 218 | 20230706 | 152500 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 219 | 20230706 | 152400 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 220 | 20230706 | 152300 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 221 | 20230706 | 152200 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 222 | 20230706 | 152100 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 223 | 20230706 | 152000 | 8509854340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 224 | 20230706 | 151900 | 8509854340 | 19540 | 19590 | 19590 | 19530 | 356 |
| 225 | 20230706 | 151800 | 8502890400 | 19530 | 19550 | 19590 | 19530 | 1838 |
| 226 | 20230706 | 151700 | 8466939470 | 19550 | 19540 | 19560 | 19540 | 1004 |
| 227 | 20230706 | 151600 | 8447304120 | 19550 | 19560 | 19560 | 19540 | 702 |
| 228 | 20230706 | 151500 | 8433581970 | 19560 | 19550 | 19560 | 19550 | 287 |
| 229 | 20230706 | 151400 | 8427970630 | 19550 | 19580 | 19590 | 19550 | 182 |
| 230 | 20230706 | 151300 | 8424408600 | 19580 | 19520 | 19590 | 19520 | 1192 |
| 231 | 20230706 | 151200 | 8401124990 | 19510 | 19460 | 19520 | 19450 | 1089 |
| 232 | 20230706 | 151100 | 8379912030 | 19460 | 19440 | 19460 | 19430 | 347 |
| 233 | 20230706 | 151000 | 8373163940 | 19440 | 19420 | 19440 | 19420 | 790 |
| 234 | 20230706 | 150900 | 8357819270 | 19440 | 19410 | 19440 | 19410 | 530 |
| 235 | 20230706 | 150800 | 8347528140 | 19410 | 19410 | 19420 | 19410 | 563 |
| 236 | 20230706 | 150700 | 8336599770 | 19440 | 19400 | 19440 | 19400 | 1443 |
| 237 | 20230706 | 150600 | 8308574600 | 19400 | 19430 | 19450 | 19400 | 1290 |
| 238 | 20230706 | 150500 | 8283513730 | 19430 | 19450 | 19450 | 19430 | 405 |
| 239 | 20230706 | 150400 | 8275641270 | 19450 | 19470 | 19470 | 19450 | 492 |
| 240 | 20230706 | 150300 | 8266070010 | 19460 | 19520 | 19520 | 19460 | 934 |
| 241 | 20230706 | 150200 | 8247865110 | 19520 | 19500 | 19530 | 19500 | 847 |
| 242 | 20230706 | 150100 | 8231344670 | 19500 | 19520 | 19520 | 19470 | 1836 |
| 243 | 20230706 | 150000 | 8195540340 | 19530 | 19590 | 19590 | 19530 | 2181 |
| 244 | 20230706 | 145900 | 8152879810 | 19590 | 19590 | 19590 | 19580 | 301 |
| 245 | 20230706 | 145800 | 8146984160 | 19570 | 19570 | 19590 | 19570 | 210 |
| 246 | 20230706 | 145700 | 8142872540 | 19580 | 19570 | 19590 | 19570 | 300 |
| 247 | 20230706 | 145600 | 8136997870 | 19570 | 19590 | 19600 | 19570 | 173 |
| 248 | 20230706 | 145500 | 8133609770 | 19590 | 19600 | 19610 | 19580 | 483 |
| 249 | 20230706 | 145400 | 8124148400 | 19610 | 19590 | 19610 | 19590 | 715 |
| 250 | 20230706 | 145300 | 8110133380 | 19580 | 19570 | 19610 | 19570 | 324 |
| 251 | 20230706 | 145200 | 8103785860 | 19570 | 19550 | 19570 | 19540 | 553 |
| 252 | 20230706 | 145100 | 8092966220 | 19550 | 19560 | 19570 | 19550 | 290 |
| 253 | 20230706 | 145000 | 8087293560 | 19560 | 19560 | 19580 | 19550 | 512 |
| 254 | 20230706 | 144900 | 8077275600 | 19540 | 19540 | 19570 | 19540 | 197 |
| 255 | 20230706 | 144800 | 8073424410 | 19540 | 19580 | 19580 | 19540 | 548 |
| 256 | 20230706 | 144700 | 8062704500 | 19580 | 19550 | 19590 | 19550 | 396 |
| 257 | 20230706 | 144600 | 8054951770 | 19580 | 19630 | 19630 | 19550 | 325 |
| 258 | 20230706 | 144500 | 8048590320 | 19630 | 19610 | 19630 | 19580 | 916 |
| 259 | 20230706 | 144400 | 8030636300 | 19610 | 19650 | 19650 | 19590 | 557 |
| 260 | 20230706 | 144300 | 8019713640 | 19620 | 19650 | 19650 | 19600 | 575 |
| 261 | 20230706 | 144200 | 8008429330 | 19650 | 19630 | 19650 | 19620 | 641 |
| 262 | 20230706 | 144100 | 7995851520 | 19630 | 19630 | 19650 | 19610 | 631 |
| 263 | 20230706 | 144000 | 7983462160 | 19630 | 19650 | 19650 | 19600 | 202 |
| 264 | 20230706 | 143900 | 7979497600 | 19650 | 19580 | 19650 | 19580 | 864 |
| 265 | 20230706 | 143800 | 7962542470 | 19590 | 19610 | 19610 | 19590 | 648 |
| 266 | 20230706 | 143700 | 7949843700 | 19610 | 19590 | 19650 | 19590 | 659 |
| 267 | 20230706 | 143600 | 7936905470 | 19590 | 19610 | 19610 | 19580 | 428 |
| 268 | 20230706 | 143500 | 7928519870 | 19590 | 19610 | 19660 | 19590 | 534 |
| 269 | 20230706 | 143400 | 7918046940 | 19610 | 19540 | 19610 | 19540 | 473 |
| 270 | 20230706 | 143300 | 7908783910 | 19540 | 19540 | 19550 | 19540 | 63 |
| 271 | 20230706 | 143200 | 7907552690 | 19540 | 19540 | 19590 | 19520 | 469 |
| 272 | 20230706 | 143100 | 7898386580 | 19540 | 19500 | 19540 | 19500 | 462 |
| 273 | 20230706 | 143000 | 7889370460 | 19500 | 19470 | 19510 | 19460 | 258 |
| 274 | 20230706 | 142900 | 7884343310 | 19460 | 19490 | 19500 | 19450 | 1454 |
| 275 | 20230706 | 142800 | 7856035810 | 19490 | 19490 | 19490 | 19480 | 201 |
| 276 | 20230706 | 142700 | 7852118380 | 19490 | 19510 | 19510 | 19490 | 609 |
| 277 | 20230706 | 142600 | 7840241260 | 19510 | 19560 | 19570 | 19510 | 828 |
| 278 | 20230706 | 142500 | 7824061560 | 19560 | 19560 | 19570 | 19550 | 442 |
| 279 | 20230706 | 142400 | 7815418790 | 19560 | 19580 | 19580 | 19550 | 1491 |
| 280 | 20230706 | 142300 | 7786231880 | 19590 | 19620 | 19660 | 19590 | 669 |
| 281 | 20230706 | 142200 | 7773118430 | 19650 | 19600 | 19700 | 19600 | 1303 |
| 282 | 20230706 | 142100 | 7747505240 | 19610 | 19630 | 19630 | 19600 | 1252 |
| 283 | 20230706 | 142000 | 7722957340 | 19630 | 19650 | 19650 | 19630 | 183 |
| 284 | 20230706 | 141900 | 7719362900 | 19640 | 19650 | 19670 | 19640 | 377 |
| 285 | 20230706 | 141800 | 7711952890 | 19660 | 19620 | 19690 | 19610 | 804 |
| 286 | 20230706 | 141700 | 7696139650 | 19610 | 19640 | 19650 | 19610 | 464 |
| 287 | 20230706 | 141600 | 7687033200 | 19640 | 19640 | 19660 | 19640 | 330 |
| 288 | 20230706 | 141500 | 7680549590 | 19630 | 19620 | 19640 | 19620 | 227 |
| 289 | 20230706 | 141400 | 7676094210 | 19620 | 19610 | 19620 | 19610 | 164 |
| 290 | 20230706 | 141300 | 7672876880 | 19610 | 19600 | 19620 | 19600 | 693 |
| 291 | 20230706 | 141200 | 7659286120 | 19600 | 19610 | 19610 | 19600 | 429 |
| 292 | 20230706 | 141100 | 7650875070 | 19600 | 19610 | 19610 | 19600 | 169 |
| 293 | 20230706 | 141000 | 7647561180 | 19610 | 19620 | 19630 | 19610 | 265 |
| 294 | 20230706 | 140900 | 7642363060 | 19630 | 19620 | 19630 | 19600 | 375 |
| 295 | 20230706 | 140800 | 7635009930 | 19620 | 19610 | 19640 | 19610 | 549 |
| 296 | 20230706 | 140700 | 7624238450 | 19610 | 19640 | 19640 | 19610 | 98 |
| 297 | 20230706 | 140600 | 7622314440 | 19610 | 19640 | 19650 | 19610 | 819 |
| 298 | 20230706 | 140500 | 7606239190 | 19630 | 19630 | 19670 | 19630 | 346 |
| 299 | 20230706 | 140400 | 7599439460 | 19650 | 19640 | 19660 | 19630 | 288 |
| 300 | 20230706 | 140300 | 7593781660 | 19640 | 19630 | 19650 | 19630 | 304 |
| 301 | 20230706 | 140200 | 7587812390 | 19640 | 19660 | 19660 | 19630 | 528 |
| 302 | 20230706 | 140100 | 7577440410 | 19660 | 19670 | 19670 | 19630 | 861 |
| 303 | 20230706 | 140000 | 7560518170 | 19680 | 19660 | 19690 | 19650 | 514 |
| 304 | 20230706 | 135900 | 7550405850 | 19680 | 19670 | 19700 | 19660 | 336 |
| 305 | 20230706 | 135800 | 7543792100 | 19670 | 19650 | 19670 | 19640 | 453 |
| 306 | 20230706 | 135700 | 7534889840 | 19650 | 19690 | 19700 | 19620 | 1715 |
| 307 | 20230706 | 135600 | 7501153010 | 19680 | 19630 | 19680 | 19630 | 1068 |
| 308 | 20230706 | 135500 | 7480155160 | 19630 | 19620 | 19630 | 19610 | 371 |
| 309 | 20230706 | 135400 | 7472876040 | 19620 | 19620 | 19620 | 19580 | 584 |
| 310 | 20230706 | 135300 | 7461429140 | 19610 | 19600 | 19610 | 19590 | 249 |
| 311 | 20230706 | 135200 | 7456549150 | 19600 | 19640 | 19650 | 19590 | 1106 |
| 312 | 20230706 | 135100 | 7434835020 | 19640 | 19600 | 19640 | 19600 | 442 |
| 313 | 20230706 | 135000 | 7426159730 | 19600 | 19580 | 19630 | 19570 | 1724 |
| 314 | 20230706 | 134900 | 7392384540 | 19570 | 19520 | 19570 | 19510 | 338 |
| 315 | 20230706 | 134800 | 7385778820 | 19520 | 19530 | 19550 | 19510 | 390 |
| 316 | 20230706 | 134700 | 7378161010 | 19530 | 19590 | 19590 | 19530 | 487 |
| 317 | 20230706 | 134600 | 7368625890 | 19600 | 19550 | 19600 | 19550 | 1112 |
| 318 | 20230706 | 134500 | 7346852950 | 19550 | 19520 | 19570 | 19500 | 500 |
| 319 | 20230706 | 134400 | 7337080590 | 19520 | 19510 | 19520 | 19500 | 458 |
| 320 | 20230706 | 134300 | 7328142300 | 19500 | 19480 | 19500 | 19480 | 418 |
| 321 | 20230706 | 134200 | 7319993650 | 19480 | 19450 | 19500 | 19450 | 406 |
| 322 | 20230706 | 134100 | 7312088370 | 19460 | 19430 | 19460 | 19420 | 521 |
| 323 | 20230706 | 134000 | 7301959350 | 19430 | 19420 | 19440 | 19400 | 455 |
| 324 | 20230706 | 133900 | 7293118950 | 19410 | 19410 | 19410 | 19400 | 228 |
| 325 | 20230706 | 133800 | 7288694200 | 19410 | 19400 | 19430 | 19400 | 429 |
| 326 | 20230706 | 133700 | 7280367450 | 19400 | 19400 | 19420 | 19390 | 1636 |
| 327 | 20230706 | 133600 | 7248637390 | 19410 | 19420 | 19420 | 19410 | 202 |
| 328 | 20230706 | 133500 | 7244716030 | 19420 | 19430 | 19440 | 19420 | 1115 |
| 329 | 20230706 | 133400 | 7223055400 | 19430 | 19450 | 19450 | 19420 | 277 |
| 330 | 20230706 | 133300 | 7217672900 | 19450 | 19460 | 19460 | 19430 | 956 |
| 331 | 20230706 | 133200 | 7199072440 | 19430 | 19430 | 19440 | 19410 | 809 |
| 332 | 20230706 | 133100 | 7183350960 | 19430 | 19430 | 19440 | 19420 | 403 |
| 333 | 20230706 | 133000 | 7175521140 | 19430 | 19490 | 19490 | 19430 | 1072 |
| 334 | 20230706 | 132900 | 7154674000 | 19460 | 19490 | 19490 | 19460 | 297 |
| 335 | 20230706 | 132800 | 7148889430 | 19480 | 19480 | 19490 | 19470 | 245 |
| 336 | 20230706 | 132700 | 7144116740 | 19470 | 19460 | 19470 | 19450 | 265 |
| 337 | 20230706 | 132600 | 7138960410 | 19460 | 19440 | 19490 | 19430 | 201 |
| 338 | 20230706 | 132500 | 7135049110 | 19430 | 19420 | 19440 | 19420 | 263 |
| 339 | 20230706 | 132400 | 7129938150 | 19420 | 19420 | 19450 | 19420 | 236 |
| 340 | 20230706 | 132300 | 7125350850 | 19420 | 19430 | 19440 | 19420 | 71 |
| 341 | 20230706 | 132200 | 7123971500 | 19420 | 19420 | 19420 | 19390 | 428 |
| 342 | 20230706 | 132100 | 7115665500 | 19420 | 19370 | 19430 | 19370 | 1382 |
| 343 | 20230706 | 132000 | 7088864290 | 19370 | 19390 | 19390 | 19370 | 1403 |
| 344 | 20230706 | 131900 | 7061679100 | 19380 | 19390 | 19410 | 19380 | 1730 |
| 345 | 20230706 | 131800 | 7028134820 | 19410 | 19400 | 19410 | 19390 | 380 |
| 346 | 20230706 | 131700 | 7020761610 | 19390 | 19420 | 19420 | 19390 | 1577 |
| 347 | 20230706 | 131600 | 6990162960 | 19420 | 19430 | 19430 | 19420 | 218 |
| 348 | 20230706 | 131500 | 6985928750 | 19420 | 19470 | 19470 | 19410 | 225 |
| 349 | 20230706 | 131400 | 6981558430 | 19460 | 19460 | 19470 | 19450 | 189 |
| 350 | 20230706 | 131300 | 6977880930 | 19460 | 19410 | 19470 | 19400 | 2304 |
| 351 | 20230706 | 131200 | 6933101270 | 19400 | 19430 | 19430 | 19380 | 710 |
| 352 | 20230706 | 131100 | 6919334920 | 19400 | 19400 | 19430 | 19400 | 448 |
| 353 | 20230706 | 131000 | 6910638040 | 19400 | 19410 | 19410 | 19370 | 3802 |
| 354 | 20230706 | 130900 | 6836891330 | 19400 | 19410 | 19420 | 19400 | 398 |
| 355 | 20230706 | 130800 | 6829168120 | 19430 | 19450 | 19460 | 19400 | 2262 |
| 356 | 20230706 | 130700 | 6785266850 | 19440 | 19430 | 19450 | 19420 | 525 |
| 357 | 20230706 | 130600 | 6775063750 | 19420 | 19430 | 19430 | 19420 | 446 |
| 358 | 20230706 | 130500 | 6766400600 | 19430 | 19440 | 19450 | 19430 | 287 |
| 359 | 20230706 | 130400 | 6760822640 | 19440 | 19430 | 19450 | 19430 | 184 |
| 360 | 20230706 | 130300 | 6757245990 | 19420 | 19430 | 19440 | 19420 | 702 |
| 361 | 20230706 | 130200 | 6743606710 | 19420 | 19400 | 19430 | 19400 | 402 |
| 362 | 20230706 | 130100 | 6735802570 | 19400 | 19430 | 19430 | 19400 | 502 |
| 363 | 20230706 | 130000 | 6726057770 | 19440 | 19450 | 19470 | 19400 | 1955 |
| 364 | 20230706 | 125900 | 6688071390 | 19440 | 19480 | 19480 | 19440 | 5755 |
| 365 | 20230706 | 125800 | 6576089550 | 19470 | 19500 | 19500 | 19470 | 794 |
| 366 | 20230706 | 125700 | 6560622840 | 19500 | 19510 | 19520 | 19490 | 1413 |
| 367 | 20230706 | 125600 | 6533070030 | 19510 | 19500 | 19520 | 19500 | 439 |
| 368 | 20230706 | 125500 | 6524507180 | 19510 | 19500 | 19510 | 19500 | 340 |
| 369 | 20230706 | 125400 | 6517876200 | 19500 | 19510 | 19510 | 19500 | 212 |
| 370 | 20230706 | 125300 | 6513740450 | 19510 | 19500 | 19510 | 19500 | 1094 |
| 371 | 20230706 | 125200 | 6492406600 | 19510 | 19510 | 19520 | 19500 | 234 |
| 372 | 20230706 | 125100 | 6487840490 | 19510 | 19520 | 19530 | 19510 | 259 |
| 373 | 20230706 | 125000 | 6482786090 | 19510 | 19520 | 19530 | 19510 | 997 |
| 374 | 20230706 | 124900 | 6463325670 | 19520 | 19530 | 19540 | 19520 | 166 |
| 375 | 20230706 | 124800 | 6460083550 | 19540 | 19540 | 19540 | 19520 | 92 |
| 376 | 20230706 | 124700 | 6458286300 | 19520 | 19510 | 19530 | 19510 | 490 |
| 377 | 20230706 | 124600 | 6448724060 | 19510 | 19520 | 19520 | 19510 | 907 |
| 378 | 20230706 | 124500 | 6431025000 | 19530 | 19530 | 19530 | 19510 | 463 |
| 379 | 20230706 | 124400 | 6421986380 | 19530 | 19560 | 19570 | 19530 | 1222 |
| 380 | 20230706 | 124300 | 6398102840 | 19560 | 19570 | 19570 | 19560 | 298 |
| 381 | 20230706 | 124200 | 6392271990 | 19570 | 19580 | 19590 | 19560 | 1141 |
| 382 | 20230706 | 124100 | 6369939640 | 19590 | 19600 | 19600 | 19590 | 389 |
| 383 | 20230706 | 124000 | 6362318540 | 19590 | 19590 | 19590 | 19580 | 759 |
| 384 | 20230706 | 123900 | 6347451830 | 19580 | 19580 | 19600 | 19580 | 223 |
| 385 | 20230706 | 123800 | 6343083720 | 19580 | 19590 | 19600 | 19580 | 459 |
| 386 | 20230706 | 123700 | 6334092700 | 19590 | 19580 | 19590 | 19570 | 182 |
| 387 | 20230706 | 123600 | 6330530180 | 19580 | 19570 | 19580 | 19570 | 253 |
| 388 | 20230706 | 123500 | 6325578210 | 19570 | 19590 | 19600 | 19570 | 645 |
| 389 | 20230706 | 123400 | 6312948670 | 19590 | 19620 | 19620 | 19580 | 3060 |
| 390 | 20230706 | 123300 | 6252968090 | 19620 | 19620 | 19620 | 19610 | 430 |
| 391 | 20230706 | 123200 | 6244531670 | 19610 | 19620 | 19630 | 19610 | 350 |
| 392 | 20230706 | 123100 | 6237665150 | 19630 | 19620 | 19630 | 19620 | 697 |
| 393 | 20230706 | 123000 | 6223988600 | 19620 | 19630 | 19640 | 19620 | 373 |
| 394 | 20230706 | 122900 | 6216666160 | 19630 | 19660 | 19660 | 19630 | 328 |
| 395 | 20230706 | 122800 | 6210225900 | 19630 | 19630 | 19660 | 19620 | 309 |
| 396 | 20230706 | 122700 | 6204159560 | 19630 | 19630 | 19640 | 19630 | 204 |
| 397 | 20230706 | 122600 | 6200154190 | 19650 | 19630 | 19650 | 19620 | 217 |
| 398 | 20230706 | 122500 | 6195893900 | 19630 | 19620 | 19680 | 19620 | 292 |
| 399 | 20230706 | 122400 | 6190160140 | 19630 | 19620 | 19650 | 19610 | 352 |
| 400 | 20230706 | 122300 | 6183250950 | 19620 | 19610 | 19620 | 19600 | 716 |
| 401 | 20230706 | 122200 | 6169210170 | 19600 | 19610 | 19610 | 19600 | 1620 |
| 402 | 20230706 | 122100 | 6137443210 | 19600 | 19610 | 19620 | 19600 | 897 |
| 403 | 20230706 | 122000 | 6119856230 | 19600 | 19600 | 19610 | 19600 | 174 |
| 404 | 20230706 | 121900 | 6116445520 | 19600 | 19600 | 19600 | 19590 | 773 |
| 405 | 20230706 | 121800 | 6101295870 | 19600 | 19590 | 19620 | 19590 | 1941 |
| 406 | 20230706 | 121700 | 6063243890 | 19600 | 19590 | 19600 | 19590 | 514 |
| 407 | 20230706 | 121600 | 6053173150 | 19590 | 19590 | 19600 | 19590 | 564 |
| 408 | 20230706 | 121500 | 6042123520 | 19590 | 19610 | 19610 | 19590 | 645 |
| 409 | 20230706 | 121400 | 6029485060 | 19610 | 19620 | 19620 | 19610 | 1110 |
| 410 | 20230706 | 121300 | 6007712180 | 19620 | 19640 | 19690 | 19620 | 878 |
| 411 | 20230706 | 121200 | 5990467430 | 19630 | 19640 | 19650 | 19630 | 496 |
| 412 | 20230706 | 121100 | 5980725320 | 19650 | 19640 | 19650 | 19640 | 137 |
| 413 | 20230706 | 121000 | 5978034170 | 19640 | 19650 | 19650 | 19640 | 453 |
| 414 | 20230706 | 120900 | 5969135310 | 19640 | 19640 | 19650 | 19640 | 547 |
| 415 | 20230706 | 120800 | 5958390790 | 19640 | 19660 | 19680 | 19640 | 792 |
| 416 | 20230706 | 120700 | 5942828420 | 19660 | 19710 | 19720 | 19660 | 1641 |
| 417 | 20230706 | 120600 | 5910531670 | 19700 | 19710 | 19720 | 19700 | 314 |
| 418 | 20230706 | 120500 | 5904342880 | 19710 | 19740 | 19740 | 19710 | 672 |
| 419 | 20230706 | 120400 | 5891091460 | 19730 | 19730 | 19740 | 19730 | 358 |
| 420 | 20230706 | 120300 | 5884027840 | 19750 | 19740 | 19760 | 19740 | 234 |
| 421 | 20230706 | 120200 | 5879407860 | 19740 | 19740 | 19750 | 19730 | 319 |
| 422 | 20230706 | 120100 | 5873112080 | 19740 | 19730 | 19760 | 19730 | 190 |
| 423 | 20230706 | 120000 | 5869360410 | 19730 | 19770 | 19770 | 19730 | 304 |
| 424 | 20230706 | 115900 | 5863354720 | 19770 | 19730 | 19770 | 19720 | 191 |
| 425 | 20230706 | 115800 | 5859580500 | 19730 | 19710 | 19770 | 19700 | 2387 |
| 426 | 20230706 | 115700 | 5812470180 | 19720 | 19720 | 19730 | 19700 | 602 |
| 427 | 20230706 | 115600 | 5800604130 | 19720 | 19710 | 19730 | 19710 | 222 |
| 428 | 20230706 | 115500 | 5796226380 | 19710 | 19750 | 19750 | 19710 | 632 |
| 429 | 20230706 | 115400 | 5783756710 | 19750 | 19760 | 19780 | 19730 | 389 |
| 430 | 20230706 | 115300 | 5776072990 | 19770 | 19750 | 19780 | 19740 | 188 |
| 431 | 20230706 | 115200 | 5772357940 | 19730 | 19750 | 19790 | 19730 | 583 |
| 432 | 20230706 | 115100 | 5760843730 | 19750 | 19740 | 19750 | 19740 | 227 |
| 433 | 20230706 | 115000 | 5756361660 | 19750 | 19730 | 19750 | 19730 | 152 |
| 434 | 20230706 | 114900 | 5753360570 | 19730 | 19730 | 19760 | 19730 | 263 |
| 435 | 20230706 | 114800 | 5748168980 | 19740 | 19750 | 19760 | 19740 | 145 |
| 436 | 20230706 | 114700 | 5745305280 | 19750 | 19740 | 19750 | 19730 | 413 |
| 437 | 20230706 | 114600 | 5737153670 | 19740 | 19730 | 19760 | 19730 | 146 |
| 438 | 20230706 | 114500 | 5734270690 | 19730 | 19750 | 19770 | 19710 | 1386 |
| 439 | 20230706 | 114400 | 5706932700 | 19750 | 19730 | 19760 | 19720 | 401 |
| 440 | 20230706 | 114300 | 5699018870 | 19720 | 19720 | 19730 | 19710 | 626 |
| 441 | 20230706 | 114200 | 5686675790 | 19720 | 19710 | 19730 | 19710 | 338 |
| 442 | 20230706 | 114100 | 5680010960 | 19720 | 19740 | 19750 | 19710 | 875 |
| 443 | 20230706 | 114000 | 5662750480 | 19740 | 19760 | 19770 | 19730 | 616 |
| 444 | 20230706 | 113900 | 5650586610 | 19770 | 19740 | 19770 | 19720 | 652 |
| 445 | 20230706 | 113800 | 5637713650 | 19740 | 19770 | 19780 | 19720 | 1454 |
| 446 | 20230706 | 113700 | 5609007630 | 19770 | 19750 | 19780 | 19750 | 647 |
| 447 | 20230706 | 113600 | 5596224910 | 19760 | 19760 | 19760 | 19740 | 1048 |
| 448 | 20230706 | 113500 | 5575525230 | 19750 | 19800 | 19800 | 19750 | 832 |
| 449 | 20230706 | 113400 | 5559071160 | 19800 | 19850 | 19850 | 19800 | 802 |
| 450 | 20230706 | 113300 | 5543174070 | 19850 | 19870 | 19880 | 19840 | 454 |
| 451 | 20230706 | 113200 | 5534158900 | 19870 | 19890 | 19900 | 19870 | 567 |
| 452 | 20230706 | 113100 | 5522886060 | 19890 | 19940 | 19940 | 19880 | 2954 |
| 453 | 20230706 | 113000 | 5464084490 | 19940 | 19960 | 19960 | 19930 | 568 |
| 454 | 20230706 | 112900 | 5452752240 | 19960 | 19950 | 19960 | 19930 | 1087 |
| 455 | 20230706 | 112800 | 5431067520 | 19950 | 19940 | 19960 | 19930 | 948 |
| 456 | 20230706 | 112700 | 5412161670 | 19940 | 19930 | 19950 | 19920 | 846 |
| 457 | 20230706 | 112600 | 5395294650 | 19940 | 19960 | 19970 | 19940 | 691 |
| 458 | 20230706 | 112500 | 5381507930 | 19940 | 19950 | 19950 | 19930 | 736 |
| 459 | 20230706 | 112400 | 5366830310 | 19950 | 19940 | 19980 | 19900 | 4163 |
| 460 | 20230706 | 112300 | 5283802040 | 19940 | 19960 | 19970 | 19930 | 878 |
| 461 | 20230706 | 112200 | 5266285320 | 19960 | 19980 | 19980 | 19940 | 636 |
| 462 | 20230706 | 112100 | 5253591610 | 19980 | 19980 | 20000 | 19950 | 3556 |
| 463 | 20230706 | 112000 | 5182610900 | 19990 | 20000 | 20000 | 19990 | 1629 |
| 464 | 20230706 | 111900 | 5150041900 | 19990 | 19990 | 20000 | 19990 | 1898 |
| 465 | 20230706 | 111800 | 5112083710 | 19990 | 19990 | 20000 | 19990 | 1857 |
| 466 | 20230706 | 111700 | 5074946160 | 20000 | 19990 | 20000 | 19990 | 1625 |
| 467 | 20230706 | 111600 | 5042454210 | 20000 | 19980 | 20000 | 19980 | 5057 |
| 468 | 20230706 | 111500 | 4941337220 | 19990 | 19980 | 20000 | 19980 | 2574 |
| 469 | 20230706 | 111400 | 4889877470 | 19990 | 19960 | 19990 | 19950 | 2032 |
| 470 | 20230706 | 111300 | 4849279260 | 19960 | 19970 | 19980 | 19950 | 1500 |
| 471 | 20230706 | 111200 | 4819321160 | 19970 | 19980 | 19980 | 19970 | 3383 |
| 472 | 20230706 | 111100 | 4751734170 | 19980 | 19960 | 19980 | 19940 | 3903 |
| 473 | 20230706 | 111000 | 4673794440 | 19960 | 19940 | 19960 | 19930 | 4692 |
| 474 | 20230706 | 110900 | 4580216200 | 19940 | 19950 | 19950 | 19920 | 5450 |
| 475 | 20230706 | 110800 | 4471569630 | 19950 | 19940 | 19960 | 19940 | 4210 |
| 476 | 20230706 | 110700 | 4387590530 | 19940 | 19900 | 19950 | 19890 | 6384 |
| 477 | 20230706 | 110600 | 4260392340 | 19890 | 19860 | 19890 | 19860 | 1040 |
| 478 | 20230706 | 110500 | 4239722060 | 19860 | 19870 | 19870 | 19850 | 916 |
| 479 | 20230706 | 110400 | 4221527200 | 19860 | 19890 | 19900 | 19860 | 1451 |
| 480 | 20230706 | 110300 | 4192681440 | 19880 | 19900 | 19900 | 19860 | 619 |
| 481 | 20230706 | 110200 | 4180373770 | 19890 | 19910 | 19920 | 19860 | 1511 |
| 482 | 20230706 | 110100 | 4150326920 | 19920 | 19900 | 19920 | 19890 | 1255 |
| 483 | 20230706 | 110000 | 4125350090 | 19900 | 19870 | 19900 | 19860 | 2650 |
| 484 | 20230706 | 105900 | 4072642360 | 19880 | 19860 | 19880 | 19860 | 902 |
| 485 | 20230706 | 105800 | 4054719280 | 19860 | 19830 | 19870 | 19830 | 1289 |
| 486 | 20230706 | 105700 | 4029126130 | 19830 | 19850 | 19850 | 19820 | 1450 |
| 487 | 20230706 | 105600 | 4000360450 | 19850 | 19860 | 19870 | 19840 | 1746 |
| 488 | 20230706 | 105500 | 3965688110 | 19850 | 19840 | 19870 | 19830 | 2318 |
| 489 | 20230706 | 105400 | 3919684920 | 19820 | 19810 | 19840 | 19800 | 1846 |
| 490 | 20230706 | 105300 | 3883090110 | 19810 | 19770 | 19820 | 19770 | 1826 |
| 491 | 20230706 | 105200 | 3846935630 | 19780 | 19770 | 19790 | 19760 | 593 |
| 492 | 20230706 | 105100 | 3835204210 | 19770 | 19770 | 19780 | 19730 | 667 |
| 493 | 20230706 | 105000 | 3822024250 | 19770 | 19750 | 19770 | 19710 | 1222 |
| 494 | 20230706 | 104900 | 3797892900 | 19750 | 19780 | 19780 | 19730 | 428 |
| 495 | 20230706 | 104800 | 3789438670 | 19760 | 19760 | 19780 | 19750 | 768 |
| 496 | 20230706 | 104700 | 3774254040 | 19760 | 19750 | 19770 | 19720 | 888 |
| 497 | 20230706 | 104600 | 3756714350 | 19750 | 19730 | 19770 | 19720 | 934 |
| 498 | 20230706 | 104500 | 3738269460 | 19720 | 19730 | 19750 | 19710 | 632 |
| 499 | 20230706 | 104400 | 3725796830 | 19730 | 19730 | 19770 | 19730 | 978 |
| 500 | 20230706 | 104300 | 3706479670 | 19730 | 19710 | 19740 | 19710 | 384 |
| 501 | 20230706 | 104200 | 3698905640 | 19710 | 19690 | 19730 | 19690 | 794 |
| 502 | 20230706 | 104100 | 3683256190 | 19700 | 19730 | 19740 | 19700 | 739 |
| 503 | 20230706 | 104000 | 3668683180 | 19730 | 19700 | 19750 | 19700 | 810 |
| 504 | 20230706 | 103900 | 3652704640 | 19690 | 19680 | 19700 | 19670 | 735 |
| 505 | 20230706 | 103800 | 3638231240 | 19680 | 19620 | 19680 | 19610 | 1240 |
| 506 | 20230706 | 103700 | 3613871930 | 19620 | 19560 | 19630 | 19550 | 872 |
| 507 | 20230706 | 103600 | 3596778410 | 19560 | 19560 | 19560 | 19550 | 399 |
| 508 | 20230706 | 103500 | 3588975320 | 19550 | 19600 | 19600 | 19550 | 213 |
| 509 | 20230706 | 103400 | 3584806720 | 19590 | 19600 | 19600 | 19590 | 1006 |
| 510 | 20230706 | 103300 | 3565093450 | 19590 | 19600 | 19600 | 19590 | 300 |
| 511 | 20230706 | 103200 | 3559215490 | 19600 | 19600 | 19620 | 19600 | 1143 |
| 512 | 20230706 | 103100 | 3536809010 | 19610 | 19490 | 19610 | 19490 | 659 |
| 513 | 20230706 | 103000 | 3523931040 | 19490 | 19490 | 19510 | 19490 | 516 |
| 514 | 20230706 | 102900 | 3513870890 | 19500 | 19500 | 19510 | 19480 | 642 |
| 515 | 20230706 | 102800 | 3501355090 | 19490 | 19480 | 19500 | 19460 | 2280 |
| 516 | 20230706 | 102700 | 3456950070 | 19490 | 19520 | 19520 | 19490 | 685 |
| 517 | 20230706 | 102600 | 3443595930 | 19510 | 19570 | 19570 | 19500 | 5557 |
| 518 | 20230706 | 102500 | 3335128900 | 19570 | 19610 | 19620 | 19570 | 8312 |
| 519 | 20230706 | 102400 | 3172204560 | 19610 | 19620 | 19620 | 19610 | 1682 |
| 520 | 20230706 | 102300 | 3139216830 | 19620 | 19620 | 19620 | 19610 | 531 |
| 521 | 20230706 | 102200 | 3128802510 | 19610 | 19610 | 19620 | 19610 | 1157 |
| 522 | 20230706 | 102100 | 3106107370 | 19610 | 19610 | 19620 | 19610 | 2158 |
| 523 | 20230706 | 102000 | 3063786710 | 19620 | 19610 | 19620 | 19610 | 246 |
| 524 | 20230706 | 101900 | 3058961620 | 19610 | 19610 | 19620 | 19610 | 852 |
| 525 | 20230706 | 101800 | 3042252840 | 19620 | 19610 | 19620 | 19610 | 945 |
| 526 | 20230706 | 101700 | 3023719330 | 19610 | 19610 | 19630 | 19610 | 2964 |
| 527 | 20230706 | 101600 | 2965590520 | 19610 | 19640 | 19640 | 19610 | 2606 |
| 528 | 20230706 | 101500 | 2914453270 | 19630 | 19630 | 19650 | 19630 | 391 |
| 529 | 20230706 | 101400 | 2906774200 | 19630 | 19630 | 19660 | 19630 | 603 |
| 530 | 20230706 | 101300 | 2894930380 | 19620 | 19620 | 19640 | 19620 | 1785 |
| 531 | 20230706 | 101200 | 2859886500 | 19630 | 19650 | 19650 | 19620 | 2360 |
| 532 | 20230706 | 101100 | 2813544780 | 19660 | 19670 | 19680 | 19650 | 726 |
| 533 | 20230706 | 101000 | 2799272830 | 19670 | 19730 | 19730 | 19670 | 689 |
| 534 | 20230706 | 100900 | 2785706200 | 19710 | 19690 | 19740 | 19690 | 584 |
| 535 | 20230706 | 100800 | 2774191170 | 19690 | 19710 | 19710 | 19690 | 482 |
| 536 | 20230706 | 100700 | 2764697420 | 19720 | 19730 | 19740 | 19700 | 424 |
| 537 | 20230706 | 100600 | 2756333480 | 19740 | 19750 | 19750 | 19700 | 255 |
| 538 | 20230706 | 100500 | 2751299050 | 19720 | 19660 | 19720 | 19660 | 1982 |
| 539 | 20230706 | 100400 | 2712286750 | 19660 | 19670 | 19670 | 19650 | 463 |
| 540 | 20230706 | 100300 | 2703185620 | 19660 | 19660 | 19670 | 19650 | 425 |
| 541 | 20230706 | 100200 | 2694829510 | 19660 | 19660 | 19670 | 19660 | 852 |
| 542 | 20230706 | 100100 | 2678074810 | 19670 | 19660 | 19680 | 19660 | 317 |
| 543 | 20230706 | 100000 | 2671839620 | 19670 | 19650 | 19680 | 19650 | 765 |
| 544 | 20230706 | 095900 | 2656796320 | 19660 | 19690 | 19700 | 19660 | 1166 |
| 545 | 20230706 | 095800 | 2633855780 | 19690 | 19700 | 19700 | 19690 | 143 |
| 546 | 20230706 | 095700 | 2631039260 | 19690 | 19670 | 19700 | 19670 | 221 |
| 547 | 20230706 | 095600 | 2626688690 | 19650 | 19640 | 19670 | 19630 | 1084 |
| 548 | 20230706 | 095500 | 2605395930 | 19630 | 19630 | 19640 | 19630 | 175 |
| 549 | 20230706 | 095400 | 2601960060 | 19650 | 19640 | 19660 | 19630 | 1936 |
| 550 | 20230706 | 095300 | 2563939420 | 19640 | 19690 | 19690 | 19630 | 1537 |
| 551 | 20230706 | 095200 | 2533716560 | 19680 | 19720 | 19720 | 19660 | 4327 |
| 552 | 20230706 | 095100 | 2448532700 | 19730 | 19760 | 19780 | 19720 | 2503 |
| 553 | 20230706 | 095000 | 2399093650 | 19770 | 19870 | 19870 | 19770 | 5031 |
| 554 | 20230706 | 094900 | 2299417740 | 19850 | 19860 | 19880 | 19850 | 667 |
| 555 | 20230706 | 094800 | 2286174650 | 19880 | 19850 | 19910 | 19840 | 1652 |
| 556 | 20230706 | 094700 | 2253344310 | 19850 | 19820 | 19860 | 19810 | 1165 |
| 557 | 20230706 | 094600 | 2230242500 | 19830 | 19800 | 19830 | 19800 | 237 |
| 558 | 20230706 | 094500 | 2225547390 | 19800 | 19770 | 19830 | 19770 | 811 |
| 559 | 20230706 | 094400 | 2209488800 | 19770 | 19820 | 19840 | 19770 | 1199 |
| 560 | 20230706 | 094300 | 2185741920 | 19830 | 19910 | 19920 | 19810 | 5795 |
| 561 | 20230706 | 094200 | 2070583720 | 19910 | 19980 | 19980 | 19910 | 2829 |
| 562 | 20230706 | 094100 | 2014174740 | 19980 | 19980 | 20000 | 19980 | 2015 |
| 563 | 20230706 | 094000 | 1973894150 | 20000 | 19950 | 20000 | 19940 | 11594 |
| 564 | 20230706 | 093900 | 1742188620 | 19940 | 19900 | 19960 | 19890 | 1064 |
| 565 | 20230706 | 093800 | 1720981070 | 19900 | 19950 | 19950 | 19890 | 3500 |
| 566 | 20230706 | 093700 | 1651319920 | 19950 | 19900 | 19950 | 19890 | 2895 |
| 567 | 20230706 | 093600 | 1593585630 | 19900 | 19870 | 19900 | 19870 | 3436 |
| 568 | 20230706 | 093500 | 1525241690 | 19880 | 19950 | 19950 | 19840 | 2833 |
| 569 | 20230706 | 093400 | 1468823480 | 19950 | 19870 | 19950 | 19850 | 4599 |
| 570 | 20230706 | 093300 | 1377284700 | 19870 | 19830 | 19880 | 19830 | 1142 |
| 571 | 20230706 | 093200 | 1354603630 | 19830 | 19790 | 19830 | 19790 | 1693 |
| 572 | 20230706 | 093100 | 1321059550 | 19800 | 19800 | 19800 | 19760 | 672 |
| 573 | 20230706 | 093000 | 1307769450 | 19750 | 19840 | 19840 | 19750 | 2022 |
| 574 | 20230706 | 092900 | 1267735590 | 19840 | 19840 | 19850 | 19820 | 1427 |
| 575 | 20230706 | 092800 | 1239423150 | 19840 | 19760 | 19840 | 19760 | 1571 |
| 576 | 20230706 | 092700 | 1208318250 | 19770 | 19750 | 19770 | 19750 | 258 |
| 577 | 20230706 | 092600 | 1203221190 | 19790 | 19680 | 19790 | 19680 | 3347 |
| 578 | 20230706 | 092500 | 1137237420 | 19680 | 19670 | 19690 | 19660 | 222 |
| 579 | 20230706 | 092400 | 1132868310 | 19660 | 19680 | 19680 | 19660 | 402 |
| 580 | 20230706 | 092300 | 1124959390 | 19680 | 19660 | 19680 | 19660 | 389 |
| 581 | 20230706 | 092200 | 1117308720 | 19660 | 19700 | 19700 | 19650 | 1357 |
| 582 | 20230706 | 092100 | 1090619670 | 19700 | 19760 | 19760 | 19700 | 4308 |
| 583 | 20230706 | 092000 | 1005569750 | 19760 | 19840 | 19890 | 19760 | 2546 |
| 584 | 20230706 | 091900 | 955086740 | 19850 | 19870 | 19900 | 19840 | 9857 |
| 585 | 20230706 | 091800 | 759030210 | 19870 | 19750 | 19870 | 19750 | 1951 |
| 586 | 20230706 | 091700 | 720376910 | 19750 | 19760 | 19780 | 19750 | 1096 |
| 587 | 20230706 | 091600 | 698723280 | 19780 | 19780 | 19780 | 19760 | 589 |
| 588 | 20230706 | 091500 | 687079860 | 19750 | 19750 | 19800 | 19750 | 763 |
| 589 | 20230706 | 091400 | 671991760 | 19780 | 19780 | 19780 | 19730 | 3484 |
| 590 | 20230706 | 091300 | 603160800 | 19780 | 19760 | 19780 | 19760 | 787 |
| 591 | 20230706 | 091200 | 587600840 | 19780 | 19790 | 19800 | 19760 | 1506 |
| 592 | 20230706 | 091100 | 557802660 | 19790 | 19800 | 19820 | 19790 | 849 |
| 593 | 20230706 | 091000 | 540995300 | 19800 | 19780 | 19830 | 19740 | 657 |
| 594 | 20230706 | 090900 | 527987070 | 19790 | 19780 | 19790 | 19730 | 3026 |
| 595 | 20230706 | 090800 | 468202110 | 19760 | 19740 | 19850 | 19740 | 3011 |
| 596 | 20230706 | 090700 | 408600270 | 19700 | 19560 | 19700 | 19560 | 1954 |
| 597 | 20230706 | 090600 | 370283550 | 19590 | 19620 | 19640 | 19590 | 4342 |
| 598 | 20230706 | 090500 | 285170720 | 19620 | 19700 | 19700 | 19610 | 2053 |
| 599 | 20230706 | 090400 | 244782890 | 19700 | 19690 | 19740 | 19690 | 1450 |
| 600 | 20230706 | 090300 | 216222940 | 19690 | 19550 | 19690 | 19510 | 1131 |
| 601 | 20230706 | 090200 | 194072680 | 19550 | 19590 | 19590 | 19500 | 1528 |
| 602 | 20230706 | 090100 | 164195860 | 19590 | 19700 | 19710 | 19570 | 3480 |
| 603 | 20230706 | 090000 | 95870860 | 19700 | 19880 | 19890 | 19700 | 4827 |