32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 3 | 20230707 | 190000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20230707 | 185900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20230707 | 185800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20230707 | 185700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20230707 | 185600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20230707 | 185500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20230707 | 185400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20230707 | 185300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20230707 | 185200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20230707 | 185100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20230707 | 185000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20230707 | 184900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20230707 | 184800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20230707 | 184700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20230707 | 184600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20230707 | 184500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20230707 | 184400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20230707 | 184300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20230707 | 184200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20230707 | 184100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20230707 | 184000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20230707 | 183900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20230707 | 183800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20230707 | 183700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20230707 | 183600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20230707 | 183500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20230707 | 183400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20230707 | 183300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20230707 | 183200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20230707 | 183100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 33 | 20230707 | 183000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20230707 | 182900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20230707 | 182800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20230707 | 182700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20230707 | 182600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20230707 | 182500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20230707 | 182400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20230707 | 182300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20230707 | 182200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20230707 | 182100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20230707 | 182000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20230707 | 181900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20230707 | 181800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20230707 | 181700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20230707 | 181600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20230707 | 181500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20230707 | 181400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20230707 | 181300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20230707 | 181200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20230707 | 181100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20230707 | 181000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20230707 | 180900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20230707 | 180800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20230707 | 180700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20230707 | 180600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20230707 | 180500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20230707 | 180400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20230707 | 180300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20230707 | 180200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20230707 | 180100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 63 | 20230707 | 180000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20230707 | 175900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20230707 | 175800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20230707 | 175700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20230707 | 175600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20230707 | 175500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20230707 | 175400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20230707 | 175300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20230707 | 175200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20230707 | 175100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20230707 | 175000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20230707 | 174900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20230707 | 174800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20230707 | 174700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20230707 | 174600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20230707 | 174500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20230707 | 174400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20230707 | 174300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20230707 | 174200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20230707 | 174100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20230707 | 174000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20230707 | 173900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20230707 | 173800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20230707 | 173700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20230707 | 173600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20230707 | 173500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20230707 | 173400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20230707 | 173300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20230707 | 173200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20230707 | 173100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 93 | 20230707 | 173000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20230707 | 172900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20230707 | 172800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20230707 | 172700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20230707 | 172600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20230707 | 172500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20230707 | 172400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20230707 | 172300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20230707 | 172200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20230707 | 172100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20230707 | 172000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20230707 | 171900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20230707 | 171800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20230707 | 171700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20230707 | 171600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20230707 | 171500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20230707 | 171400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20230707 | 171300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20230707 | 171200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20230707 | 171100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20230707 | 171000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20230707 | 170900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20230707 | 170800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20230707 | 170700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20230707 | 170600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20230707 | 170500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20230707 | 170400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20230707 | 170300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20230707 | 170200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20230707 | 170100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 123 | 20230707 | 170000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20230707 | 165900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20230707 | 165800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20230707 | 165700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20230707 | 165600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20230707 | 165500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20230707 | 165400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20230707 | 165300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20230707 | 165200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20230707 | 165100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20230707 | 165000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20230707 | 164900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20230707 | 164800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20230707 | 164700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20230707 | 164600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20230707 | 164500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20230707 | 164400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20230707 | 164300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20230707 | 164200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20230707 | 164100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20230707 | 164000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20230707 | 163900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20230707 | 163800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20230707 | 163700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20230707 | 163600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20230707 | 163500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20230707 | 163400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20230707 | 163300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20230707 | 163200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20230707 | 163100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 153 | 20230707 | 163000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20230707 | 162900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20230707 | 162800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20230707 | 162700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20230707 | 162600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20230707 | 162500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20230707 | 162400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20230707 | 162300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20230707 | 162200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20230707 | 162100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20230707 | 162000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20230707 | 161900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20230707 | 161800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20230707 | 161700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20230707 | 161600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20230707 | 161500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20230707 | 161400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20230707 | 161300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20230707 | 161200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20230707 | 161100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20230707 | 161000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20230707 | 160900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20230707 | 160800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20230707 | 160700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20230707 | 160600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20230707 | 160500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20230707 | 160400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20230707 | 160300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20230707 | 160200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20230707 | 160100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 183 | 20230707 | 160000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20230707 | 155900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20230707 | 155800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20230707 | 155700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20230707 | 155600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20230707 | 155500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20230707 | 155400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20230707 | 155300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20230707 | 155200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20230707 | 155100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20230707 | 155000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20230707 | 154900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20230707 | 154800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20230707 | 154700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20230707 | 154600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20230707 | 154500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20230707 | 154400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20230707 | 154300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20230707 | 154200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20230707 | 154100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20230707 | 154000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20230707 | 153900 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20230707 | 153800 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20230707 | 153700 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20230707 | 153600 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20230707 | 153500 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20230707 | 153400 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20230707 | 153300 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20230707 | 153200 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20230707 | 153100 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 213 | 20230707 | 153000 | 4485213410 | 19700 | 19700 | 19700 | 19700 | 2733 |
| 214 | 20230707 | 152900 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 215 | 20230707 | 152800 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 216 | 20230707 | 152700 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 217 | 20230707 | 152600 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 218 | 20230707 | 152500 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 219 | 20230707 | 152400 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 220 | 20230707 | 152300 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 221 | 20230707 | 152200 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 222 | 20230707 | 152100 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 223 | 20230707 | 152000 | 4431373310 | 19680 | 19680 | 19680 | 19680 | 0 |
| 224 | 20230707 | 151900 | 4431373310 | 19680 | 19680 | 19680 | 19650 | 224 |
| 225 | 20230707 | 151800 | 4426965370 | 19660 | 19660 | 19680 | 19660 | 553 |
| 226 | 20230707 | 151700 | 4416089940 | 19670 | 19660 | 19670 | 19640 | 2084 |
| 227 | 20230707 | 151600 | 4375117510 | 19660 | 19620 | 19670 | 19620 | 1272 |
| 228 | 20230707 | 151500 | 4350139870 | 19620 | 19620 | 19620 | 19620 | 8 |
| 229 | 20230707 | 151400 | 4349982910 | 19630 | 19640 | 19650 | 19630 | 638 |
| 230 | 20230707 | 151300 | 4337449190 | 19640 | 19640 | 19650 | 19610 | 500 |
| 231 | 20230707 | 151200 | 4327627810 | 19600 | 19620 | 19640 | 19600 | 357 |
| 232 | 20230707 | 151100 | 4320619590 | 19600 | 19570 | 19600 | 19550 | 203 |
| 233 | 20230707 | 151000 | 4316643780 | 19560 | 19550 | 19560 | 19550 | 450 |
| 234 | 20230707 | 150900 | 4307843100 | 19550 | 19560 | 19560 | 19550 | 568 |
| 235 | 20230707 | 150800 | 4296738350 | 19570 | 19570 | 19570 | 19560 | 732 |
| 236 | 20230707 | 150700 | 4282416880 | 19570 | 19590 | 19590 | 19570 | 638 |
| 237 | 20230707 | 150600 | 4269922860 | 19590 | 19600 | 19600 | 19590 | 561 |
| 238 | 20230707 | 150500 | 4258930850 | 19600 | 19600 | 19610 | 19600 | 864 |
| 239 | 20230707 | 150400 | 4241995750 | 19600 | 19610 | 19620 | 19600 | 509 |
| 240 | 20230707 | 150300 | 4232014670 | 19610 | 19610 | 19640 | 19610 | 559 |
| 241 | 20230707 | 150200 | 4221044120 | 19610 | 19590 | 19630 | 19590 | 1003 |
| 242 | 20230707 | 150100 | 4201364470 | 19600 | 19590 | 19610 | 19590 | 229 |
| 243 | 20230707 | 150000 | 4196876310 | 19590 | 19590 | 19610 | 19590 | 456 |
| 244 | 20230707 | 145900 | 4187939370 | 19590 | 19570 | 19630 | 19570 | 144 |
| 245 | 20230707 | 145800 | 4185117900 | 19570 | 19570 | 19590 | 19560 | 389 |
| 246 | 20230707 | 145700 | 4177504850 | 19560 | 19590 | 19590 | 19560 | 731 |
| 247 | 20230707 | 145600 | 4163198390 | 19580 | 19590 | 19590 | 19580 | 394 |
| 248 | 20230707 | 145500 | 4155483000 | 19580 | 19580 | 19590 | 19580 | 192 |
| 249 | 20230707 | 145400 | 4151723560 | 19580 | 19600 | 19610 | 19580 | 576 |
| 250 | 20230707 | 145300 | 4140437130 | 19590 | 19590 | 19600 | 19580 | 264 |
| 251 | 20230707 | 145200 | 4135264930 | 19590 | 19580 | 19590 | 19560 | 223 |
| 252 | 20230707 | 145100 | 4130898870 | 19590 | 19560 | 19590 | 19560 | 466 |
| 253 | 20230707 | 145000 | 4121778250 | 19570 | 19580 | 19580 | 19560 | 1044 |
| 254 | 20230707 | 144900 | 4101349910 | 19600 | 19570 | 19610 | 19570 | 362 |
| 255 | 20230707 | 144800 | 4094256610 | 19580 | 19570 | 19580 | 19570 | 313 |
| 256 | 20230707 | 144700 | 4088130970 | 19570 | 19590 | 19590 | 19570 | 433 |
| 257 | 20230707 | 144600 | 4079656450 | 19590 | 19640 | 19640 | 19590 | 483 |
| 258 | 20230707 | 144500 | 4070184770 | 19640 | 19620 | 19690 | 19620 | 955 |
| 259 | 20230707 | 144400 | 4051416740 | 19620 | 19620 | 19640 | 19620 | 267 |
| 260 | 20230707 | 144300 | 4046175470 | 19630 | 19640 | 19640 | 19620 | 364 |
| 261 | 20230707 | 144200 | 4039032180 | 19640 | 19620 | 19640 | 19620 | 324 |
| 262 | 20230707 | 144100 | 4032674790 | 19630 | 19570 | 19670 | 19570 | 1482 |
| 263 | 20230707 | 144000 | 4003624600 | 19560 | 19560 | 19570 | 19560 | 265 |
| 264 | 20230707 | 143900 | 3998440980 | 19560 | 19560 | 19570 | 19560 | 467 |
| 265 | 20230707 | 143800 | 3989305990 | 19570 | 19550 | 19570 | 19550 | 330 |
| 266 | 20230707 | 143700 | 3982850310 | 19550 | 19570 | 19590 | 19550 | 331 |
| 267 | 20230707 | 143600 | 3976373440 | 19560 | 19540 | 19570 | 19540 | 433 |
| 268 | 20230707 | 143500 | 3967906980 | 19540 | 19560 | 19560 | 19540 | 218 |
| 269 | 20230707 | 143400 | 3963645170 | 19560 | 19540 | 19610 | 19540 | 344 |
| 270 | 20230707 | 143300 | 3956912850 | 19540 | 19570 | 19570 | 19540 | 1109 |
| 271 | 20230707 | 143200 | 3935239220 | 19580 | 19550 | 19580 | 19550 | 356 |
| 272 | 20230707 | 143100 | 3928275650 | 19550 | 19560 | 19570 | 19550 | 568 |
| 273 | 20230707 | 143000 | 3917164630 | 19570 | 19620 | 19620 | 19560 | 1464 |
| 274 | 20230707 | 142900 | 3888486860 | 19620 | 19660 | 19660 | 19590 | 1245 |
| 275 | 20230707 | 142800 | 3864083720 | 19660 | 19610 | 19660 | 19600 | 915 |
| 276 | 20230707 | 142700 | 3846122280 | 19610 | 19610 | 19610 | 19600 | 233 |
| 277 | 20230707 | 142600 | 3841554440 | 19600 | 19610 | 19630 | 19600 | 457 |
| 278 | 20230707 | 142500 | 3832592090 | 19610 | 19610 | 19640 | 19600 | 964 |
| 279 | 20230707 | 142400 | 3813673720 | 19600 | 19600 | 19610 | 19600 | 164 |
| 280 | 20230707 | 142300 | 3810459030 | 19600 | 19610 | 19630 | 19600 | 354 |
| 281 | 20230707 | 142200 | 3803516940 | 19610 | 19610 | 19620 | 19590 | 1409 |
| 282 | 20230707 | 142100 | 3775907400 | 19620 | 19610 | 19620 | 19600 | 364 |
| 283 | 20230707 | 142000 | 3768768890 | 19610 | 19620 | 19640 | 19610 | 405 |
| 284 | 20230707 | 141900 | 3760822570 | 19620 | 19620 | 19670 | 19620 | 900 |
| 285 | 20230707 | 141800 | 3743145810 | 19610 | 19610 | 19620 | 19600 | 375 |
| 286 | 20230707 | 141700 | 3735790430 | 19600 | 19600 | 19610 | 19600 | 216 |
| 287 | 20230707 | 141600 | 3731556120 | 19600 | 19610 | 19620 | 19600 | 430 |
| 288 | 20230707 | 141500 | 3723125210 | 19610 | 19600 | 19620 | 19600 | 546 |
| 289 | 20230707 | 141400 | 3712419120 | 19600 | 19570 | 19610 | 19570 | 950 |
| 290 | 20230707 | 141300 | 3693816230 | 19570 | 19580 | 19580 | 19560 | 446 |
| 291 | 20230707 | 141200 | 3685089110 | 19560 | 19630 | 19640 | 19560 | 1147 |
| 292 | 20230707 | 141100 | 3662586690 | 19630 | 19590 | 19630 | 19590 | 155 |
| 293 | 20230707 | 141000 | 3659547820 | 19590 | 19560 | 19600 | 19560 | 251 |
| 294 | 20230707 | 140900 | 3654633700 | 19560 | 19560 | 19580 | 19550 | 487 |
| 295 | 20230707 | 140800 | 3645104540 | 19560 | 19560 | 19580 | 19560 | 273 |
| 296 | 20230707 | 140700 | 3639763670 | 19560 | 19530 | 19570 | 19530 | 342 |
| 297 | 20230707 | 140600 | 3633077020 | 19530 | 19520 | 19540 | 19510 | 605 |
| 298 | 20230707 | 140500 | 3621267050 | 19530 | 19550 | 19550 | 19510 | 824 |
| 299 | 20230707 | 140400 | 3605174660 | 19550 | 19570 | 19600 | 19530 | 411 |
| 300 | 20230707 | 140300 | 3597140490 | 19540 | 19590 | 19600 | 19540 | 929 |
| 301 | 20230707 | 140200 | 3578969000 | 19600 | 19630 | 19630 | 19600 | 855 |
| 302 | 20230707 | 140100 | 3562202960 | 19640 | 19640 | 19670 | 19630 | 646 |
| 303 | 20230707 | 140000 | 3549514400 | 19670 | 19680 | 19690 | 19630 | 524 |
| 304 | 20230707 | 135900 | 3539202330 | 19670 | 19690 | 19690 | 19640 | 555 |
| 305 | 20230707 | 135800 | 3528286680 | 19690 | 19640 | 19690 | 19640 | 703 |
| 306 | 20230707 | 135700 | 3514464550 | 19640 | 19660 | 19660 | 19630 | 429 |
| 307 | 20230707 | 135600 | 3506037670 | 19650 | 19680 | 19690 | 19650 | 731 |
| 308 | 20230707 | 135500 | 3491652790 | 19690 | 19720 | 19720 | 19660 | 315 |
| 309 | 20230707 | 135400 | 3485450830 | 19730 | 19730 | 19730 | 19670 | 968 |
| 310 | 20230707 | 135300 | 3466378960 | 19710 | 19740 | 19750 | 19680 | 877 |
| 311 | 20230707 | 135200 | 3449086460 | 19730 | 19730 | 19740 | 19720 | 311 |
| 312 | 20230707 | 135100 | 3442949110 | 19730 | 19760 | 19780 | 19730 | 619 |
| 313 | 20230707 | 135000 | 3430720280 | 19750 | 19790 | 19790 | 19750 | 1156 |
| 314 | 20230707 | 134900 | 3407861930 | 19790 | 19800 | 19820 | 19780 | 436 |
| 315 | 20230707 | 134800 | 3399231960 | 19800 | 19810 | 19820 | 19800 | 675 |
| 316 | 20230707 | 134700 | 3385861500 | 19820 | 19840 | 19840 | 19790 | 731 |
| 317 | 20230707 | 134600 | 3371375130 | 19840 | 19860 | 19880 | 19840 | 830 |
| 318 | 20230707 | 134500 | 3354896750 | 19860 | 19870 | 19880 | 19850 | 490 |
| 319 | 20230707 | 134400 | 3345163980 | 19870 | 19880 | 19930 | 19870 | 856 |
| 320 | 20230707 | 134300 | 3328132530 | 19880 | 19890 | 19920 | 19870 | 2183 |
| 321 | 20230707 | 134200 | 3284699500 | 19890 | 19900 | 19900 | 19850 | 1614 |
| 322 | 20230707 | 134100 | 3252619850 | 19900 | 19820 | 19910 | 19820 | 3156 |
| 323 | 20230707 | 134000 | 3189906600 | 19810 | 19790 | 19820 | 19780 | 1945 |
| 324 | 20230707 | 133900 | 3151396330 | 19780 | 19770 | 19780 | 19770 | 869 |
| 325 | 20230707 | 133800 | 3134209950 | 19770 | 19780 | 19780 | 19770 | 818 |
| 326 | 20230707 | 133700 | 3118032460 | 19770 | 19770 | 19780 | 19760 | 613 |
| 327 | 20230707 | 133600 | 3105913910 | 19760 | 19760 | 19770 | 19750 | 510 |
| 328 | 20230707 | 133500 | 3095838200 | 19770 | 19750 | 19770 | 19740 | 309 |
| 329 | 20230707 | 133400 | 3089731910 | 19750 | 19750 | 19760 | 19730 | 463 |
| 330 | 20230707 | 133300 | 3080591110 | 19750 | 19760 | 19760 | 19740 | 508 |
| 331 | 20230707 | 133200 | 3070559270 | 19770 | 19750 | 19770 | 19740 | 497 |
| 332 | 20230707 | 133100 | 3060739030 | 19750 | 19770 | 19770 | 19750 | 563 |
| 333 | 20230707 | 133000 | 3049614020 | 19770 | 19760 | 19780 | 19760 | 589 |
| 334 | 20230707 | 132900 | 3037969750 | 19770 | 19770 | 19780 | 19760 | 486 |
| 335 | 20230707 | 132800 | 3028362460 | 19760 | 19760 | 19770 | 19740 | 317 |
| 336 | 20230707 | 132700 | 3022099110 | 19750 | 19760 | 19770 | 19750 | 524 |
| 337 | 20230707 | 132600 | 3011743060 | 19760 | 19770 | 19780 | 19760 | 400 |
| 338 | 20230707 | 132500 | 3003834000 | 19770 | 19740 | 19770 | 19720 | 1503 |
| 339 | 20230707 | 132400 | 2974148940 | 19710 | 19700 | 19730 | 19700 | 1085 |
| 340 | 20230707 | 132300 | 2952756940 | 19710 | 19710 | 19720 | 19710 | 193 |
| 341 | 20230707 | 132200 | 2948951600 | 19720 | 19710 | 19730 | 19710 | 413 |
| 342 | 20230707 | 132100 | 2940805620 | 19720 | 19730 | 19740 | 19720 | 773 |
| 343 | 20230707 | 132000 | 2925555590 | 19740 | 19700 | 19740 | 19700 | 2168 |
| 344 | 20230707 | 131900 | 2882796330 | 19710 | 19710 | 19720 | 19700 | 903 |
| 345 | 20230707 | 131800 | 2864995730 | 19710 | 19690 | 19710 | 19690 | 836 |
| 346 | 20230707 | 131700 | 2848524910 | 19690 | 19680 | 19700 | 19680 | 595 |
| 347 | 20230707 | 131600 | 2836808710 | 19680 | 19690 | 19690 | 19680 | 369 |
| 348 | 20230707 | 131500 | 2829545740 | 19690 | 19680 | 19690 | 19670 | 569 |
| 349 | 20230707 | 131400 | 2818348450 | 19670 | 19670 | 19690 | 19660 | 308 |
| 350 | 20230707 | 131300 | 2812289300 | 19670 | 19650 | 19680 | 19650 | 374 |
| 351 | 20230707 | 131200 | 2804933530 | 19670 | 19680 | 19690 | 19660 | 611 |
| 352 | 20230707 | 131100 | 2792911250 | 19680 | 19710 | 19710 | 19670 | 379 |
| 353 | 20230707 | 131000 | 2785448510 | 19710 | 19690 | 19710 | 19690 | 506 |
| 354 | 20230707 | 130900 | 2775480340 | 19690 | 19680 | 19700 | 19680 | 498 |
| 355 | 20230707 | 130800 | 2765672850 | 19690 | 19690 | 19700 | 19680 | 1239 |
| 356 | 20230707 | 130700 | 2741271870 | 19690 | 19670 | 19690 | 19670 | 361 |
| 357 | 20230707 | 130600 | 2734167460 | 19670 | 19690 | 19690 | 19640 | 503 |
| 358 | 20230707 | 130500 | 2724273050 | 19680 | 19640 | 19690 | 19640 | 322 |
| 359 | 20230707 | 130400 | 2717941550 | 19630 | 19640 | 19660 | 19630 | 372 |
| 360 | 20230707 | 130300 | 2710635580 | 19650 | 19650 | 19660 | 19640 | 588 |
| 361 | 20230707 | 130200 | 2699080930 | 19660 | 19680 | 19690 | 19660 | 509 |
| 362 | 20230707 | 130100 | 2689065130 | 19690 | 19670 | 19690 | 19660 | 372 |
| 363 | 20230707 | 130000 | 2681743820 | 19680 | 19670 | 19690 | 19660 | 398 |
| 364 | 20230707 | 125900 | 2673912420 | 19670 | 19670 | 19690 | 19670 | 965 |
| 365 | 20230707 | 125800 | 2654924700 | 19660 | 19650 | 19670 | 19640 | 705 |
| 366 | 20230707 | 125700 | 2641066810 | 19640 | 19620 | 19640 | 19620 | 291 |
| 367 | 20230707 | 125600 | 2635354720 | 19620 | 19590 | 19620 | 19580 | 533 |
| 368 | 20230707 | 125500 | 2624908940 | 19590 | 19580 | 19590 | 19570 | 878 |
| 369 | 20230707 | 125400 | 2607715590 | 19560 | 19560 | 19570 | 19550 | 343 |
| 370 | 20230707 | 125300 | 2601006140 | 19570 | 19570 | 19580 | 19560 | 553 |
| 371 | 20230707 | 125200 | 2590181470 | 19580 | 19600 | 19600 | 19570 | 286 |
| 372 | 20230707 | 125100 | 2584580870 | 19600 | 19590 | 19600 | 19590 | 809 |
| 373 | 20230707 | 125000 | 2568725700 | 19590 | 19590 | 19600 | 19580 | 297 |
| 374 | 20230707 | 124900 | 2562906200 | 19590 | 19570 | 19590 | 19560 | 382 |
| 375 | 20230707 | 124800 | 2555426460 | 19580 | 19570 | 19610 | 19540 | 596 |
| 376 | 20230707 | 124700 | 2543758970 | 19570 | 19600 | 19610 | 19570 | 407 |
| 377 | 20230707 | 124600 | 2535785210 | 19600 | 19600 | 19600 | 19590 | 340 |
| 378 | 20230707 | 124500 | 2529121820 | 19600 | 19630 | 19630 | 19580 | 1184 |
| 379 | 20230707 | 124400 | 2505913100 | 19620 | 19590 | 19620 | 19590 | 308 |
| 380 | 20230707 | 124300 | 2499872630 | 19600 | 19590 | 19600 | 19580 | 256 |
| 381 | 20230707 | 124200 | 2494858980 | 19590 | 19570 | 19610 | 19570 | 607 |
| 382 | 20230707 | 124100 | 2482963150 | 19570 | 19540 | 19590 | 19540 | 469 |
| 383 | 20230707 | 124000 | 2473790600 | 19530 | 19450 | 19530 | 19450 | 2068 |
| 384 | 20230707 | 123900 | 2433489010 | 19450 | 19450 | 19450 | 19440 | 151 |
| 385 | 20230707 | 123800 | 2430552610 | 19450 | 19440 | 19450 | 19440 | 192 |
| 386 | 20230707 | 123700 | 2426819980 | 19440 | 19450 | 19450 | 19440 | 132 |
| 387 | 20230707 | 123600 | 2424253030 | 19450 | 19440 | 19450 | 19440 | 118 |
| 388 | 20230707 | 123500 | 2421958760 | 19430 | 19460 | 19460 | 19430 | 90 |
| 389 | 20230707 | 123400 | 2420208820 | 19440 | 19430 | 19450 | 19430 | 373 |
| 390 | 20230707 | 123300 | 2412956080 | 19440 | 19430 | 19440 | 19430 | 129 |
| 391 | 20230707 | 123200 | 2410449090 | 19430 | 19440 | 19440 | 19430 | 135 |
| 392 | 20230707 | 123100 | 2407824990 | 19450 | 19430 | 19450 | 19430 | 299 |
| 393 | 20230707 | 123000 | 2402013620 | 19430 | 19430 | 19440 | 19430 | 57 |
| 394 | 20230707 | 122900 | 2400905960 | 19430 | 19430 | 19440 | 19430 | 109 |
| 395 | 20230707 | 122800 | 2398788030 | 19430 | 19430 | 19430 | 19430 | 161 |
| 396 | 20230707 | 122700 | 2395659800 | 19430 | 19440 | 19440 | 19430 | 1205 |
| 397 | 20230707 | 122600 | 2372245940 | 19440 | 19440 | 19450 | 19440 | 93 |
| 398 | 20230707 | 122500 | 2370437520 | 19440 | 19440 | 19440 | 19440 | 383 |
| 399 | 20230707 | 122400 | 2362992000 | 19440 | 19440 | 19440 | 19430 | 524 |
| 400 | 20230707 | 122300 | 2352806520 | 19450 | 19440 | 19450 | 19440 | 110 |
| 401 | 20230707 | 122200 | 2350667820 | 19440 | 19440 | 19460 | 19440 | 200 |
| 402 | 20230707 | 122100 | 2346778240 | 19450 | 19440 | 19450 | 19440 | 85 |
| 403 | 20230707 | 122000 | 2345125660 | 19450 | 19450 | 19450 | 19440 | 443 |
| 404 | 20230707 | 121900 | 2336512770 | 19440 | 19440 | 19450 | 19440 | 149 |
| 405 | 20230707 | 121800 | 2333615770 | 19440 | 19440 | 19450 | 19440 | 149 |
| 406 | 20230707 | 121700 | 2330719160 | 19440 | 19450 | 19450 | 19440 | 139 |
| 407 | 20230707 | 121600 | 2328016850 | 19440 | 19440 | 19450 | 19440 | 95 |
| 408 | 20230707 | 121500 | 2326169900 | 19440 | 19440 | 19450 | 19440 | 180 |
| 409 | 20230707 | 121400 | 2322669610 | 19440 | 19440 | 19440 | 19440 | 83 |
| 410 | 20230707 | 121300 | 2321056090 | 19440 | 19440 | 19440 | 19440 | 202 |
| 411 | 20230707 | 121200 | 2317129210 | 19450 | 19450 | 19450 | 19440 | 112 |
| 412 | 20230707 | 121100 | 2314951300 | 19440 | 19440 | 19450 | 19430 | 80 |
| 413 | 20230707 | 121000 | 2313396020 | 19440 | 19440 | 19440 | 19430 | 238 |
| 414 | 20230707 | 120900 | 2308771260 | 19440 | 19430 | 19440 | 19430 | 165 |
| 415 | 20230707 | 120800 | 2305564870 | 19430 | 19430 | 19440 | 19430 | 212 |
| 416 | 20230707 | 120700 | 2301444130 | 19430 | 19430 | 19440 | 19430 | 118 |
| 417 | 20230707 | 120600 | 2299151370 | 19430 | 19430 | 19440 | 19420 | 277 |
| 418 | 20230707 | 120500 | 2293769440 | 19420 | 19420 | 19430 | 19420 | 109 |
| 419 | 20230707 | 120400 | 2291652500 | 19430 | 19420 | 19430 | 19420 | 161 |
| 420 | 20230707 | 120300 | 2288525060 | 19430 | 19420 | 19430 | 19420 | 187 |
| 421 | 20230707 | 120200 | 2284892990 | 19420 | 19420 | 19430 | 19420 | 155 |
| 422 | 20230707 | 120100 | 2281882290 | 19420 | 19420 | 19430 | 19420 | 106 |
| 423 | 20230707 | 120000 | 2279823570 | 19420 | 19420 | 19430 | 19420 | 150 |
| 424 | 20230707 | 115900 | 2276910270 | 19420 | 19420 | 19420 | 19410 | 377 |
| 425 | 20230707 | 115800 | 2269589530 | 19410 | 19410 | 19430 | 19410 | 273 |
| 426 | 20230707 | 115700 | 2264288350 | 19410 | 19410 | 19420 | 19410 | 249 |
| 427 | 20230707 | 115600 | 2259454430 | 19410 | 19410 | 19420 | 19410 | 219 |
| 428 | 20230707 | 115500 | 2255203270 | 19410 | 19420 | 19420 | 19410 | 997 |
| 429 | 20230707 | 115400 | 2235842370 | 19430 | 19430 | 19440 | 19430 | 4626 |
| 430 | 20230707 | 115300 | 2145958680 | 19430 | 19440 | 19440 | 19430 | 66 |
| 431 | 20230707 | 115200 | 2144676020 | 19430 | 19440 | 19440 | 19430 | 439 |
| 432 | 20230707 | 115100 | 2136143840 | 19440 | 19440 | 19450 | 19440 | 388 |
| 433 | 20230707 | 115000 | 2128600920 | 19450 | 19440 | 19450 | 19440 | 765 |
| 434 | 20230707 | 114900 | 2113728930 | 19440 | 19450 | 19460 | 19440 | 282 |
| 435 | 20230707 | 114800 | 2108244770 | 19450 | 19460 | 19460 | 19450 | 452 |
| 436 | 20230707 | 114700 | 2099452950 | 19450 | 19450 | 19450 | 19450 | 60 |
| 437 | 20230707 | 114600 | 2098285950 | 19450 | 19450 | 19460 | 19450 | 126 |
| 438 | 20230707 | 114500 | 2095834860 | 19450 | 19460 | 19460 | 19450 | 350 |
| 439 | 20230707 | 114400 | 2089025800 | 19460 | 19460 | 19460 | 19450 | 485 |
| 440 | 20230707 | 114300 | 2079587750 | 19450 | 19450 | 19450 | 19450 | 136 |
| 441 | 20230707 | 114200 | 2076942550 | 19450 | 19450 | 19460 | 19450 | 182 |
| 442 | 20230707 | 114100 | 2073402400 | 19450 | 19450 | 19450 | 19450 | 874 |
| 443 | 20230707 | 114000 | 2056403100 | 19450 | 19450 | 19460 | 19450 | 203 |
| 444 | 20230707 | 113900 | 2052454290 | 19450 | 19450 | 19460 | 19450 | 421 |
| 445 | 20230707 | 113800 | 2044265410 | 19450 | 19460 | 19460 | 19450 | 138 |
| 446 | 20230707 | 113700 | 2041581110 | 19460 | 19460 | 19470 | 19450 | 421 |
| 447 | 20230707 | 113600 | 2033388210 | 19460 | 19460 | 19470 | 19460 | 179 |
| 448 | 20230707 | 113500 | 2029904550 | 19460 | 19460 | 19470 | 19460 | 209 |
| 449 | 20230707 | 113400 | 2025837070 | 19460 | 19460 | 19470 | 19460 | 72 |
| 450 | 20230707 | 113300 | 2024435740 | 19470 | 19480 | 19480 | 19470 | 263 |
| 451 | 20230707 | 113200 | 2019315080 | 19470 | 19470 | 19480 | 19470 | 24 |
| 452 | 20230707 | 113100 | 2018847790 | 19480 | 19470 | 19480 | 19470 | 238 |
| 453 | 20230707 | 113000 | 2014213250 | 19470 | 19480 | 19480 | 19470 | 189 |
| 454 | 20230707 | 112900 | 2010531920 | 19480 | 19480 | 19490 | 19480 | 92 |
| 455 | 20230707 | 112800 | 2008739710 | 19480 | 19500 | 19500 | 19480 | 267 |
| 456 | 20230707 | 112700 | 2003535960 | 19500 | 19500 | 19500 | 19490 | 130 |
| 457 | 20230707 | 112600 | 2001001900 | 19490 | 19500 | 19510 | 19490 | 247 |
| 458 | 20230707 | 112500 | 1996186110 | 19500 | 19500 | 19500 | 19500 | 59 |
| 459 | 20230707 | 112400 | 1995035610 | 19500 | 19500 | 19500 | 19500 | 146 |
| 460 | 20230707 | 112300 | 1992188610 | 19480 | 19460 | 19500 | 19460 | 484 |
| 461 | 20230707 | 112200 | 1982756060 | 19470 | 19460 | 19490 | 19460 | 510 |
| 462 | 20230707 | 112100 | 1972822260 | 19460 | 19460 | 19470 | 19450 | 245 |
| 463 | 20230707 | 112000 | 1968054770 | 19460 | 19460 | 19460 | 19450 | 252 |
| 464 | 20230707 | 111900 | 1963151390 | 19460 | 19450 | 19470 | 19450 | 333 |
| 465 | 20230707 | 111800 | 1956671030 | 19450 | 19440 | 19450 | 19440 | 662 |
| 466 | 20230707 | 111700 | 1943798810 | 19440 | 19450 | 19450 | 19440 | 405 |
| 467 | 20230707 | 111600 | 1935925130 | 19440 | 19430 | 19450 | 19430 | 433 |
| 468 | 20230707 | 111500 | 1927504360 | 19440 | 19430 | 19440 | 19430 | 574 |
| 469 | 20230707 | 111400 | 1916346570 | 19430 | 19430 | 19440 | 19430 | 836 |
| 470 | 20230707 | 111300 | 1900102060 | 19440 | 19450 | 19460 | 19430 | 1271 |
| 471 | 20230707 | 111200 | 1875389950 | 19450 | 19450 | 19460 | 19450 | 160 |
| 472 | 20230707 | 111100 | 1872277660 | 19450 | 19450 | 19450 | 19450 | 283 |
| 473 | 20230707 | 111000 | 1866773310 | 19450 | 19460 | 19460 | 19450 | 398 |
| 474 | 20230707 | 110900 | 1859029960 | 19460 | 19460 | 19470 | 19460 | 524 |
| 475 | 20230707 | 110800 | 1848830650 | 19460 | 19470 | 19480 | 19460 | 129 |
| 476 | 20230707 | 110700 | 1846319180 | 19470 | 19470 | 19480 | 19470 | 151 |
| 477 | 20230707 | 110600 | 1843378640 | 19460 | 19460 | 19460 | 19460 | 151 |
| 478 | 20230707 | 110500 | 1840440180 | 19460 | 19440 | 19460 | 19440 | 649 |
| 479 | 20230707 | 110400 | 1827816370 | 19440 | 19440 | 19450 | 19440 | 69 |
| 480 | 20230707 | 110300 | 1826474560 | 19430 | 19430 | 19440 | 19430 | 1607 |
| 481 | 20230707 | 110200 | 1795249380 | 19440 | 19430 | 19440 | 19430 | 266 |
| 482 | 20230707 | 110100 | 1790078600 | 19440 | 19440 | 19450 | 19440 | 444 |
| 483 | 20230707 | 110000 | 1781447190 | 19440 | 19440 | 19450 | 19440 | 274 |
| 484 | 20230707 | 105900 | 1776120030 | 19440 | 19450 | 19450 | 19440 | 129 |
| 485 | 20230707 | 105800 | 1773611910 | 19450 | 19450 | 19450 | 19440 | 177 |
| 486 | 20230707 | 105700 | 1770169510 | 19450 | 19440 | 19450 | 19440 | 135 |
| 487 | 20230707 | 105600 | 1767544740 | 19440 | 19440 | 19450 | 19440 | 499 |
| 488 | 20230707 | 105500 | 1757841330 | 19450 | 19450 | 19450 | 19450 | 213 |
| 489 | 20230707 | 105400 | 1753698480 | 19450 | 19450 | 19460 | 19450 | 185 |
| 490 | 20230707 | 105300 | 1750099680 | 19450 | 19450 | 19460 | 19450 | 352 |
| 491 | 20230707 | 105200 | 1743252660 | 19450 | 19450 | 19450 | 19450 | 103 |
| 492 | 20230707 | 105100 | 1741249310 | 19450 | 19440 | 19450 | 19440 | 150 |
| 493 | 20230707 | 105000 | 1738332230 | 19430 | 19440 | 19450 | 19430 | 535 |
| 494 | 20230707 | 104900 | 1727936380 | 19430 | 19440 | 19440 | 19430 | 789 |
| 495 | 20230707 | 104800 | 1712599210 | 19440 | 19450 | 19460 | 19440 | 757 |
| 496 | 20230707 | 104700 | 1697882240 | 19450 | 19460 | 19460 | 19440 | 1949 |
| 497 | 20230707 | 104600 | 1659988280 | 19450 | 19460 | 19460 | 19450 | 183 |
| 498 | 20230707 | 104500 | 1656427810 | 19460 | 19450 | 19470 | 19450 | 156 |
| 499 | 20230707 | 104400 | 1653393290 | 19450 | 19450 | 19450 | 19450 | 658 |
| 500 | 20230707 | 104300 | 1640595190 | 19460 | 19470 | 19470 | 19460 | 204 |
| 501 | 20230707 | 104200 | 1636625210 | 19470 | 19460 | 19470 | 19460 | 330 |
| 502 | 20230707 | 104100 | 1630203070 | 19460 | 19470 | 19480 | 19460 | 389 |
| 503 | 20230707 | 104000 | 1622631270 | 19480 | 19470 | 19480 | 19470 | 33 |
| 504 | 20230707 | 103900 | 1621988590 | 19470 | 19470 | 19470 | 19470 | 79 |
| 505 | 20230707 | 103800 | 1620450460 | 19470 | 19480 | 19480 | 19470 | 160 |
| 506 | 20230707 | 103700 | 1617334460 | 19480 | 19470 | 19480 | 19470 | 53 |
| 507 | 20230707 | 103600 | 1616302540 | 19490 | 19480 | 19490 | 19470 | 222 |
| 508 | 20230707 | 103500 | 1611979030 | 19480 | 19490 | 19490 | 19480 | 200 |
| 509 | 20230707 | 103400 | 1608082750 | 19490 | 19480 | 19490 | 19480 | 90 |
| 510 | 20230707 | 103300 | 1606328670 | 19480 | 19480 | 19480 | 19480 | 6 |
| 511 | 20230707 | 103200 | 1606211790 | 19480 | 19510 | 19510 | 19480 | 264 |
| 512 | 20230707 | 103100 | 1601065650 | 19520 | 19500 | 19530 | 19500 | 100 |
| 513 | 20230707 | 103000 | 1599114470 | 19500 | 19520 | 19520 | 19500 | 730 |
| 514 | 20230707 | 102900 | 1584877180 | 19530 | 19540 | 19540 | 19530 | 246 |
| 515 | 20230707 | 102800 | 1580071530 | 19540 | 19540 | 19540 | 19530 | 1159 |
| 516 | 20230707 | 102700 | 1557424920 | 19540 | 19600 | 19600 | 19530 | 1243 |
| 517 | 20230707 | 102600 | 1533125660 | 19600 | 19650 | 19650 | 19590 | 849 |
| 518 | 20230707 | 102500 | 1516462020 | 19690 | 19640 | 19690 | 19620 | 522 |
| 519 | 20230707 | 102400 | 1506207060 | 19650 | 19600 | 19650 | 19600 | 424 |
| 520 | 20230707 | 102300 | 1497883860 | 19600 | 19610 | 19610 | 19600 | 228 |
| 521 | 20230707 | 102200 | 1493413920 | 19610 | 19570 | 19610 | 19570 | 117 |
| 522 | 20230707 | 102100 | 1491122220 | 19570 | 19570 | 19570 | 19570 | 149 |
| 523 | 20230707 | 102000 | 1488206290 | 19570 | 19580 | 19580 | 19570 | 89 |
| 524 | 20230707 | 101900 | 1486464330 | 19580 | 19590 | 19590 | 19580 | 86 |
| 525 | 20230707 | 101800 | 1484779990 | 19570 | 19590 | 19590 | 19570 | 212 |
| 526 | 20230707 | 101700 | 1480628970 | 19580 | 19590 | 19590 | 19580 | 254 |
| 527 | 20230707 | 101600 | 1475653740 | 19580 | 19590 | 19590 | 19580 | 51 |
| 528 | 20230707 | 101500 | 1474654810 | 19590 | 19580 | 19590 | 19580 | 86 |
| 529 | 20230707 | 101400 | 1472970130 | 19580 | 19610 | 19610 | 19580 | 468 |
| 530 | 20230707 | 101300 | 1463799960 | 19600 | 19580 | 19600 | 19580 | 120 |
| 531 | 20230707 | 101200 | 1461448480 | 19560 | 19550 | 19560 | 19540 | 49 |
| 532 | 20230707 | 101100 | 1460490360 | 19550 | 19520 | 19550 | 19520 | 145 |
| 533 | 20230707 | 101000 | 1457658090 | 19530 | 19510 | 19530 | 19510 | 204 |
| 534 | 20230707 | 100900 | 1453677860 | 19490 | 19500 | 19500 | 19490 | 47 |
| 535 | 20230707 | 100800 | 1452761370 | 19500 | 19470 | 19500 | 19470 | 507 |
| 536 | 20230707 | 100700 | 1442889920 | 19470 | 19460 | 19470 | 19460 | 259 |
| 537 | 20230707 | 100600 | 1437847690 | 19480 | 19470 | 19480 | 19460 | 380 |
| 538 | 20230707 | 100500 | 1430447510 | 19470 | 19490 | 19490 | 19460 | 1035 |
| 539 | 20230707 | 100400 | 1410297460 | 19490 | 19540 | 19540 | 19490 | 52 |
| 540 | 20230707 | 100300 | 1409283450 | 19550 | 19460 | 19550 | 19460 | 1007 |
| 541 | 20230707 | 100200 | 1389665680 | 19460 | 19450 | 19470 | 19450 | 452 |
| 542 | 20230707 | 100100 | 1380872420 | 19460 | 19450 | 19460 | 19450 | 72 |
| 543 | 20230707 | 100000 | 1379472010 | 19450 | 19460 | 19460 | 19450 | 1467 |
| 544 | 20230707 | 095900 | 1350935820 | 19460 | 19490 | 19500 | 19460 | 429 |
| 545 | 20230707 | 095800 | 1342582690 | 19490 | 19490 | 19490 | 19490 | 23 |
| 546 | 20230707 | 095700 | 1342134420 | 19480 | 19490 | 19500 | 19480 | 399 |
| 547 | 20230707 | 095600 | 1334358540 | 19480 | 19470 | 19480 | 19470 | 1560 |
| 548 | 20230707 | 095500 | 1303971360 | 19470 | 19480 | 19480 | 19470 | 314 |
| 549 | 20230707 | 095400 | 1297857400 | 19480 | 19480 | 19480 | 19480 | 233 |
| 550 | 20230707 | 095300 | 1293318560 | 19480 | 19480 | 19480 | 19460 | 646 |
| 551 | 20230707 | 095200 | 1280738490 | 19480 | 19470 | 19480 | 19460 | 117 |
| 552 | 20230707 | 095100 | 1278460290 | 19460 | 19460 | 19470 | 19460 | 805 |
| 553 | 20230707 | 095000 | 1262792640 | 19470 | 19510 | 19510 | 19470 | 2275 |
| 554 | 20230707 | 094900 | 1218461560 | 19520 | 19550 | 19550 | 19520 | 1193 |
| 555 | 20230707 | 094800 | 1195167800 | 19540 | 19540 | 19540 | 19540 | 71 |
| 556 | 20230707 | 094700 | 1193780460 | 19540 | 19540 | 19540 | 19540 | 103 |
| 557 | 20230707 | 094600 | 1191767840 | 19540 | 19520 | 19540 | 19520 | 46 |
| 558 | 20230707 | 094500 | 1190869880 | 19510 | 19500 | 19510 | 19500 | 310 |
| 559 | 20230707 | 094400 | 1184822500 | 19510 | 19510 | 19510 | 19500 | 144 |
| 560 | 20230707 | 094300 | 1182013710 | 19500 | 19500 | 19500 | 19500 | 66 |
| 561 | 20230707 | 094200 | 1180726710 | 19500 | 19500 | 19500 | 19500 | 51 |
| 562 | 20230707 | 094100 | 1179732210 | 19490 | 19500 | 19500 | 19490 | 314 |
| 563 | 20230707 | 094000 | 1173609220 | 19510 | 19510 | 19510 | 19510 | 185 |
| 564 | 20230707 | 093900 | 1169999870 | 19510 | 19490 | 19510 | 19490 | 75 |
| 565 | 20230707 | 093800 | 1168537110 | 19500 | 19520 | 19530 | 19500 | 771 |
| 566 | 20230707 | 093700 | 1153495170 | 19520 | 19540 | 19540 | 19520 | 59 |
| 567 | 20230707 | 093600 | 1152342910 | 19530 | 19480 | 19530 | 19480 | 225 |
| 568 | 20230707 | 093500 | 1147956380 | 19480 | 19500 | 19500 | 19480 | 292 |
| 569 | 20230707 | 093400 | 1142267200 | 19500 | 19500 | 19500 | 19500 | 180 |
| 570 | 20230707 | 093300 | 1138757200 | 19510 | 19530 | 19540 | 19480 | 884 |
| 571 | 20230707 | 093200 | 1121509610 | 19520 | 19520 | 19520 | 19450 | 2197 |
| 572 | 20230707 | 093100 | 1078673710 | 19520 | 19550 | 19550 | 19520 | 1758 |
| 573 | 20230707 | 093000 | 1044338750 | 19550 | 19570 | 19580 | 19550 | 618 |
| 574 | 20230707 | 092900 | 1032251870 | 19580 | 19620 | 19620 | 19580 | 429 |
| 575 | 20230707 | 092800 | 1023841920 | 19630 | 19630 | 19630 | 19620 | 257 |
| 576 | 20230707 | 092700 | 1018798380 | 19630 | 19640 | 19700 | 19630 | 434 |
| 577 | 20230707 | 092600 | 1010271450 | 19640 | 19590 | 19640 | 19590 | 912 |
| 578 | 20230707 | 092500 | 992398630 | 19590 | 19560 | 19590 | 19560 | 667 |
| 579 | 20230707 | 092400 | 979338330 | 19560 | 19560 | 19590 | 19540 | 245 |
| 580 | 20230707 | 092300 | 974546440 | 19570 | 19530 | 19590 | 19490 | 1362 |
| 581 | 20230707 | 092200 | 947917920 | 19500 | 19490 | 19500 | 19430 | 2307 |
| 582 | 20230707 | 092100 | 902988950 | 19480 | 19460 | 19480 | 19420 | 1246 |
| 583 | 20230707 | 092000 | 878749760 | 19460 | 19500 | 19530 | 19460 | 462 |
| 584 | 20230707 | 091900 | 869749820 | 19500 | 19520 | 19550 | 19450 | 3482 |
| 585 | 20230707 | 091800 | 801901480 | 19500 | 19650 | 19650 | 19500 | 1644 |
| 586 | 20230707 | 091700 | 769727860 | 19650 | 19750 | 19750 | 19650 | 3450 |
| 587 | 20230707 | 091600 | 701712580 | 19750 | 19740 | 19750 | 19720 | 823 |
| 588 | 20230707 | 091500 | 685470250 | 19720 | 19800 | 19800 | 19720 | 4472 |
| 589 | 20230707 | 091400 | 597135460 | 19800 | 19780 | 19810 | 19760 | 1706 |
| 590 | 20230707 | 091300 | 563382350 | 19740 | 19860 | 19860 | 19730 | 2545 |
| 591 | 20230707 | 091200 | 513002940 | 19860 | 19780 | 19860 | 19780 | 5233 |
| 592 | 20230707 | 091100 | 409256780 | 19780 | 19730 | 19780 | 19730 | 1275 |
| 593 | 20230707 | 091000 | 384081720 | 19720 | 19700 | 19730 | 19680 | 2213 |
| 594 | 20230707 | 090900 | 340453110 | 19720 | 19670 | 19720 | 19620 | 1100 |
| 595 | 20230707 | 090800 | 318814190 | 19670 | 19580 | 19670 | 19580 | 3369 |
| 596 | 20230707 | 090700 | 252752060 | 19580 | 19590 | 19600 | 19580 | 498 |
| 597 | 20230707 | 090600 | 242995870 | 19590 | 19620 | 19620 | 19590 | 538 |
| 598 | 20230707 | 090500 | 232449430 | 19610 | 19630 | 19630 | 19600 | 352 |
| 599 | 20230707 | 090400 | 225545740 | 19600 | 19740 | 19740 | 19600 | 2681 |
| 600 | 20230707 | 090300 | 172808210 | 19740 | 19680 | 19740 | 19680 | 2700 |
| 601 | 20230707 | 090200 | 119546580 | 19620 | 19560 | 19670 | 19540 | 1630 |
| 602 | 20230707 | 090100 | 87586840 | 19550 | 19510 | 19550 | 19370 | 2098 |
| 603 | 20230707 | 090000 | 46733230 | 19510 | 19540 | 19540 | 19510 | 2392 |