32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 3 | 20230717 | 190700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 4 | 20230717 | 190600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 5 | 20230717 | 190500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 6 | 20230717 | 190400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 7 | 20230717 | 190300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 8 | 20230717 | 190200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 9 | 20230717 | 190100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 10 | 20230717 | 190000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 11 | 20230717 | 185900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 12 | 20230717 | 185800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 13 | 20230717 | 185700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 14 | 20230717 | 185600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 15 | 20230717 | 185500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 16 | 20230717 | 185400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 17 | 20230717 | 185300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 18 | 20230717 | 185200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 19 | 20230717 | 185100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 20 | 20230717 | 185000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 21 | 20230717 | 184900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 22 | 20230717 | 184800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 23 | 20230717 | 184700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 24 | 20230717 | 184600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 25 | 20230717 | 184500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 26 | 20230717 | 184400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 27 | 20230717 | 184300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 28 | 20230717 | 184200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 29 | 20230717 | 184100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 30 | 20230717 | 184000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 31 | 20230717 | 183900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 32 | 20230717 | 183800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 33 | 20230717 | 183700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 34 | 20230717 | 183600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 35 | 20230717 | 183500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 36 | 20230717 | 183400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 37 | 20230717 | 183300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 38 | 20230717 | 183200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 39 | 20230717 | 183100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 40 | 20230717 | 183000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 41 | 20230717 | 182900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 42 | 20230717 | 182800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 43 | 20230717 | 182700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 44 | 20230717 | 182600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 45 | 20230717 | 182500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 46 | 20230717 | 182400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 47 | 20230717 | 182300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 48 | 20230717 | 182200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 49 | 20230717 | 182100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 50 | 20230717 | 182000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 51 | 20230717 | 181900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 52 | 20230717 | 181800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 53 | 20230717 | 181700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 54 | 20230717 | 181600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 55 | 20230717 | 181500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 56 | 20230717 | 181400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 57 | 20230717 | 181300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 58 | 20230717 | 181200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 59 | 20230717 | 181100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 60 | 20230717 | 181000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 61 | 20230717 | 180900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 62 | 20230717 | 180800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 63 | 20230717 | 180700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 64 | 20230717 | 180600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 65 | 20230717 | 180500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 66 | 20230717 | 180400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 67 | 20230717 | 180300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 68 | 20230717 | 180200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 69 | 20230717 | 180100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 70 | 20230717 | 180000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 71 | 20230717 | 175900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 72 | 20230717 | 175800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 73 | 20230717 | 175700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 74 | 20230717 | 175600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 75 | 20230717 | 175500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 76 | 20230717 | 175400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 77 | 20230717 | 175300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 78 | 20230717 | 175200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 79 | 20230717 | 175100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 80 | 20230717 | 175000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 81 | 20230717 | 174900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 82 | 20230717 | 174800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 83 | 20230717 | 174700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 84 | 20230717 | 174600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 85 | 20230717 | 174500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 86 | 20230717 | 174400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 87 | 20230717 | 174300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 88 | 20230717 | 174200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 89 | 20230717 | 174100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 90 | 20230717 | 174000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 91 | 20230717 | 173900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 92 | 20230717 | 173800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 93 | 20230717 | 173700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 94 | 20230717 | 173600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 95 | 20230717 | 173500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 96 | 20230717 | 173400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 97 | 20230717 | 173300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 98 | 20230717 | 173200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 99 | 20230717 | 173100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 100 | 20230717 | 173000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 101 | 20230717 | 172900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 102 | 20230717 | 172800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 103 | 20230717 | 172700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 104 | 20230717 | 172600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 105 | 20230717 | 172500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 106 | 20230717 | 172400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 107 | 20230717 | 172300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 108 | 20230717 | 172200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 109 | 20230717 | 172100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 110 | 20230717 | 172000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 111 | 20230717 | 171900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 112 | 20230717 | 171800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 113 | 20230717 | 171700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 114 | 20230717 | 171600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 115 | 20230717 | 171500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 116 | 20230717 | 171400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 117 | 20230717 | 171300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 118 | 20230717 | 171200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 119 | 20230717 | 171100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 120 | 20230717 | 171000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 121 | 20230717 | 170900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 122 | 20230717 | 170800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 123 | 20230717 | 170700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 124 | 20230717 | 170600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 125 | 20230717 | 170500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 126 | 20230717 | 170400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 127 | 20230717 | 170300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 128 | 20230717 | 170200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 129 | 20230717 | 170100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 130 | 20230717 | 170000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 131 | 20230717 | 165900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 132 | 20230717 | 165800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 133 | 20230717 | 165700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 134 | 20230717 | 165600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 135 | 20230717 | 165500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 136 | 20230717 | 165400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 137 | 20230717 | 165300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 138 | 20230717 | 165200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 139 | 20230717 | 165100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 140 | 20230717 | 165000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 141 | 20230717 | 164900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 142 | 20230717 | 164800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 143 | 20230717 | 164700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 144 | 20230717 | 164600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 145 | 20230717 | 164500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 146 | 20230717 | 164400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 147 | 20230717 | 164300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 148 | 20230717 | 164200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 149 | 20230717 | 164100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 150 | 20230717 | 164000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 151 | 20230717 | 163900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 152 | 20230717 | 163800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 153 | 20230717 | 163700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 154 | 20230717 | 163600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 155 | 20230717 | 163500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 156 | 20230717 | 163400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 157 | 20230717 | 163300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 158 | 20230717 | 163200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 159 | 20230717 | 163100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 160 | 20230717 | 163000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 161 | 20230717 | 162900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 162 | 20230717 | 162800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 163 | 20230717 | 162700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 164 | 20230717 | 162600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 165 | 20230717 | 162500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 166 | 20230717 | 162400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 167 | 20230717 | 162300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 168 | 20230717 | 162200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 169 | 20230717 | 162100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 170 | 20230717 | 162000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 171 | 20230717 | 161900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 172 | 20230717 | 161800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 173 | 20230717 | 161700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 174 | 20230717 | 161600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 175 | 20230717 | 161500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 176 | 20230717 | 161400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 177 | 20230717 | 161300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 178 | 20230717 | 161200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 179 | 20230717 | 161100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 180 | 20230717 | 161000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 181 | 20230717 | 160900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 182 | 20230717 | 160800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 183 | 20230717 | 160700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 184 | 20230717 | 160600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 185 | 20230717 | 160500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 186 | 20230717 | 160400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 187 | 20230717 | 160300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 188 | 20230717 | 160200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 189 | 20230717 | 160100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 190 | 20230717 | 160000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 191 | 20230717 | 155900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 192 | 20230717 | 155800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 193 | 20230717 | 155700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 194 | 20230717 | 155600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 195 | 20230717 | 155500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 196 | 20230717 | 155400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 197 | 20230717 | 155300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 198 | 20230717 | 155200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 199 | 20230717 | 155100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 200 | 20230717 | 155000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 201 | 20230717 | 154900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 202 | 20230717 | 154800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 203 | 20230717 | 154700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 204 | 20230717 | 154600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 205 | 20230717 | 154500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 206 | 20230717 | 154400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 207 | 20230717 | 154300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 208 | 20230717 | 154200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 209 | 20230717 | 154100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 210 | 20230717 | 154000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 211 | 20230717 | 153900 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 212 | 20230717 | 153800 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 213 | 20230717 | 153700 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 214 | 20230717 | 153600 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 215 | 20230717 | 153500 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 216 | 20230717 | 153400 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 217 | 20230717 | 153300 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 218 | 20230717 | 153200 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 219 | 20230717 | 153100 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 220 | 20230717 | 153000 | 6293375750 | 19790 | 19790 | 19790 | 19790 | 5758 |
| 221 | 20230717 | 152900 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20230717 | 152800 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20230717 | 152700 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20230717 | 152600 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20230717 | 152500 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20230717 | 152400 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20230717 | 152300 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20230717 | 152200 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20230717 | 152100 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20230717 | 152000 | 6179424930 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20230717 | 151900 | 6179424930 | 19700 | 19770 | 19770 | 19700 | 1006 |
| 232 | 20230717 | 151800 | 6159566350 | 19770 | 19790 | 19790 | 19730 | 344 |
| 233 | 20230717 | 151700 | 6152773190 | 19810 | 19800 | 19810 | 19760 | 752 |
| 234 | 20230717 | 151600 | 6137895460 | 19820 | 19790 | 19820 | 19780 | 1610 |
| 235 | 20230717 | 151500 | 6106016830 | 19800 | 19780 | 19800 | 19770 | 317 |
| 236 | 20230717 | 151400 | 6099744850 | 19780 | 19750 | 19780 | 19750 | 218 |
| 237 | 20230717 | 151300 | 6095437700 | 19750 | 19750 | 19770 | 19740 | 814 |
| 238 | 20230717 | 151200 | 6079358020 | 19750 | 19710 | 19750 | 19710 | 771 |
| 239 | 20230717 | 151100 | 6064148920 | 19700 | 19700 | 19710 | 19690 | 735 |
| 240 | 20230717 | 151000 | 6049668660 | 19690 | 19690 | 19700 | 19690 | 552 |
| 241 | 20230717 | 150900 | 6038798640 | 19700 | 19680 | 19700 | 19680 | 201 |
| 242 | 20230717 | 150800 | 6034840430 | 19670 | 19670 | 19680 | 19670 | 656 |
| 243 | 20230717 | 150700 | 6021933840 | 19680 | 19690 | 19690 | 19670 | 312 |
| 244 | 20230717 | 150600 | 6015795430 | 19690 | 19680 | 19690 | 19670 | 452 |
| 245 | 20230717 | 150500 | 6006900420 | 19690 | 19670 | 19690 | 19670 | 567 |
| 246 | 20230717 | 150400 | 5995739680 | 19670 | 19660 | 19670 | 19650 | 511 |
| 247 | 20230717 | 150300 | 5985692800 | 19670 | 19690 | 19690 | 19660 | 1435 |
| 248 | 20230717 | 150200 | 5957469090 | 19680 | 19670 | 19690 | 19670 | 383 |
| 249 | 20230717 | 150100 | 5949934190 | 19680 | 19680 | 19690 | 19670 | 252 |
| 250 | 20230717 | 150000 | 5944975250 | 19670 | 19680 | 19690 | 19660 | 1037 |
| 251 | 20230717 | 145900 | 5924576370 | 19680 | 19680 | 19690 | 19670 | 677 |
| 252 | 20230717 | 145800 | 5911258240 | 19670 | 19680 | 19690 | 19670 | 398 |
| 253 | 20230717 | 145700 | 5903426800 | 19690 | 19690 | 19710 | 19690 | 222 |
| 254 | 20230717 | 145600 | 5899054060 | 19700 | 19700 | 19720 | 19690 | 429 |
| 255 | 20230717 | 145500 | 5890601710 | 19700 | 19690 | 19710 | 19680 | 398 |
| 256 | 20230717 | 145400 | 5882763800 | 19700 | 19690 | 19710 | 19680 | 548 |
| 257 | 20230717 | 145300 | 5871970120 | 19690 | 19700 | 19710 | 19690 | 235 |
| 258 | 20230717 | 145200 | 5867341400 | 19700 | 19680 | 19710 | 19670 | 1033 |
| 259 | 20230717 | 145100 | 5847000690 | 19690 | 19680 | 19690 | 19660 | 372 |
| 260 | 20230717 | 145000 | 5839682170 | 19670 | 19680 | 19700 | 19660 | 481 |
| 261 | 20230717 | 144900 | 5830211100 | 19690 | 19670 | 19700 | 19660 | 520 |
| 262 | 20230717 | 144800 | 5819983450 | 19670 | 19680 | 19690 | 19670 | 271 |
| 263 | 20230717 | 144700 | 5814651380 | 19670 | 19670 | 19680 | 19670 | 431 |
| 264 | 20230717 | 144600 | 5806171420 | 19670 | 19680 | 19690 | 19670 | 285 |
| 265 | 20230717 | 144500 | 5800563750 | 19680 | 19680 | 19700 | 19670 | 432 |
| 266 | 20230717 | 144400 | 5792063120 | 19680 | 19720 | 19720 | 19660 | 371 |
| 267 | 20230717 | 144300 | 5784762200 | 19700 | 19680 | 19720 | 19670 | 750 |
| 268 | 20230717 | 144200 | 5769995510 | 19680 | 19680 | 19710 | 19680 | 229 |
| 269 | 20230717 | 144100 | 5765487520 | 19690 | 19700 | 19710 | 19690 | 448 |
| 270 | 20230717 | 144000 | 5756662300 | 19700 | 19700 | 19700 | 19700 | 307 |
| 271 | 20230717 | 143900 | 5750614400 | 19710 | 19700 | 19710 | 19700 | 461 |
| 272 | 20230717 | 143800 | 5741532410 | 19700 | 19710 | 19740 | 19700 | 212 |
| 273 | 20230717 | 143700 | 5737355160 | 19740 | 19700 | 19740 | 19700 | 505 |
| 274 | 20230717 | 143600 | 5727400780 | 19700 | 19720 | 19730 | 19700 | 438 |
| 275 | 20230717 | 143500 | 5718764410 | 19730 | 19720 | 19730 | 19710 | 181 |
| 276 | 20230717 | 143400 | 5715194770 | 19710 | 19700 | 19730 | 19690 | 417 |
| 277 | 20230717 | 143300 | 5706978520 | 19690 | 19690 | 19700 | 19680 | 440 |
| 278 | 20230717 | 143200 | 5698313200 | 19690 | 19730 | 19730 | 19690 | 758 |
| 279 | 20230717 | 143100 | 5683376490 | 19730 | 19730 | 19740 | 19720 | 370 |
| 280 | 20230717 | 143000 | 5676076940 | 19720 | 19720 | 19740 | 19720 | 320 |
| 281 | 20230717 | 142900 | 5669764910 | 19720 | 19730 | 19740 | 19720 | 462 |
| 282 | 20230717 | 142800 | 5660651500 | 19730 | 19740 | 19750 | 19730 | 228 |
| 283 | 20230717 | 142700 | 5656152420 | 19730 | 19720 | 19740 | 19720 | 1107 |
| 284 | 20230717 | 142600 | 5634318320 | 19740 | 19750 | 19760 | 19730 | 577 |
| 285 | 20230717 | 142500 | 5622924430 | 19750 | 19750 | 19760 | 19740 | 343 |
| 286 | 20230717 | 142400 | 5616152060 | 19750 | 19750 | 19760 | 19740 | 358 |
| 287 | 20230717 | 142300 | 5609083430 | 19750 | 19740 | 19770 | 19740 | 292 |
| 288 | 20230717 | 142200 | 5603314570 | 19750 | 19750 | 19760 | 19750 | 845 |
| 289 | 20230717 | 142100 | 5586623720 | 19750 | 19750 | 19760 | 19750 | 291 |
| 290 | 20230717 | 142000 | 5580875330 | 19740 | 19770 | 19770 | 19740 | 342 |
| 291 | 20230717 | 141900 | 5574119360 | 19760 | 19770 | 19770 | 19760 | 618 |
| 292 | 20230717 | 141800 | 5561904820 | 19760 | 19770 | 19790 | 19760 | 538 |
| 293 | 20230717 | 141700 | 5551267930 | 19770 | 19790 | 19790 | 19770 | 284 |
| 294 | 20230717 | 141600 | 5545648600 | 19770 | 19750 | 19790 | 19740 | 701 |
| 295 | 20230717 | 141500 | 5531788250 | 19760 | 19720 | 19770 | 19720 | 563 |
| 296 | 20230717 | 141400 | 5520671970 | 19720 | 19710 | 19740 | 19710 | 733 |
| 297 | 20230717 | 141300 | 5506213930 | 19710 | 19720 | 19720 | 19700 | 379 |
| 298 | 20230717 | 141200 | 5498743140 | 19720 | 19710 | 19730 | 19710 | 234 |
| 299 | 20230717 | 141100 | 5494129650 | 19730 | 19730 | 19730 | 19700 | 698 |
| 300 | 20230717 | 141000 | 5480371000 | 19730 | 19730 | 19750 | 19730 | 438 |
| 301 | 20230717 | 140900 | 5471728490 | 19740 | 19730 | 19740 | 19730 | 457 |
| 302 | 20230717 | 140800 | 5462709610 | 19730 | 19770 | 19770 | 19730 | 325 |
| 303 | 20230717 | 140700 | 5456291470 | 19760 | 19770 | 19780 | 19750 | 326 |
| 304 | 20230717 | 140600 | 5449848430 | 19780 | 19780 | 19790 | 19770 | 479 |
| 305 | 20230717 | 140500 | 5440377040 | 19780 | 19750 | 19780 | 19750 | 350 |
| 306 | 20230717 | 140400 | 5433458140 | 19780 | 19760 | 19780 | 19750 | 229 |
| 307 | 20230717 | 140300 | 5428931960 | 19760 | 19770 | 19790 | 19740 | 482 |
| 308 | 20230717 | 140200 | 5419403040 | 19770 | 19720 | 19770 | 19710 | 957 |
| 309 | 20230717 | 140100 | 5400509930 | 19730 | 19680 | 19740 | 19680 | 972 |
| 310 | 20230717 | 140000 | 5381354270 | 19680 | 19660 | 19680 | 19660 | 949 |
| 311 | 20230717 | 135900 | 5362688320 | 19680 | 19650 | 19680 | 19650 | 387 |
| 312 | 20230717 | 135800 | 5355081260 | 19650 | 19650 | 19660 | 19650 | 422 |
| 313 | 20230717 | 135700 | 5346787440 | 19650 | 19640 | 19680 | 19630 | 764 |
| 314 | 20230717 | 135600 | 5331770140 | 19640 | 19610 | 19640 | 19610 | 1443 |
| 315 | 20230717 | 135500 | 5303438050 | 19610 | 19620 | 19620 | 19600 | 473 |
| 316 | 20230717 | 135400 | 5294163640 | 19620 | 19590 | 19650 | 19590 | 381 |
| 317 | 20230717 | 135300 | 5286693140 | 19590 | 19600 | 19610 | 19590 | 1824 |
| 318 | 20230717 | 135200 | 5250942660 | 19600 | 19600 | 19610 | 19600 | 1091 |
| 319 | 20230717 | 135100 | 5229555750 | 19610 | 19600 | 19610 | 19600 | 1353 |
| 320 | 20230717 | 135000 | 5203035550 | 19600 | 19610 | 19630 | 19600 | 1593 |
| 321 | 20230717 | 134900 | 5171799990 | 19610 | 19620 | 19630 | 19610 | 1598 |
| 322 | 20230717 | 134800 | 5140450630 | 19630 | 19630 | 19640 | 19620 | 698 |
| 323 | 20230717 | 134700 | 5126748770 | 19630 | 19630 | 19640 | 19620 | 1056 |
| 324 | 20230717 | 134600 | 5106023120 | 19630 | 19630 | 19650 | 19620 | 1128 |
| 325 | 20230717 | 134500 | 5083878860 | 19630 | 19630 | 19660 | 19620 | 1819 |
| 326 | 20230717 | 134400 | 5048162440 | 19630 | 19620 | 19630 | 19610 | 1403 |
| 327 | 20230717 | 134300 | 5020636580 | 19620 | 19610 | 19630 | 19610 | 416 |
| 328 | 20230717 | 134200 | 5012473730 | 19610 | 19620 | 19620 | 19610 | 337 |
| 329 | 20230717 | 134100 | 5005863390 | 19630 | 19610 | 19630 | 19610 | 655 |
| 330 | 20230717 | 134000 | 4993016530 | 19620 | 19620 | 19620 | 19610 | 740 |
| 331 | 20230717 | 133900 | 4978503670 | 19620 | 19630 | 19650 | 19620 | 448 |
| 332 | 20230717 | 133800 | 4969710400 | 19620 | 19610 | 19640 | 19610 | 429 |
| 333 | 20230717 | 133700 | 4961294000 | 19610 | 19640 | 19640 | 19610 | 1112 |
| 334 | 20230717 | 133600 | 4939473700 | 19640 | 19640 | 19650 | 19640 | 295 |
| 335 | 20230717 | 133500 | 4933679730 | 19640 | 19660 | 19670 | 19640 | 197 |
| 336 | 20230717 | 133400 | 4929809010 | 19650 | 19630 | 19660 | 19630 | 627 |
| 337 | 20230717 | 133300 | 4917488580 | 19630 | 19620 | 19650 | 19620 | 467 |
| 338 | 20230717 | 133200 | 4908323810 | 19620 | 19620 | 19630 | 19610 | 633 |
| 339 | 20230717 | 133100 | 4895905750 | 19620 | 19620 | 19630 | 19610 | 264 |
| 340 | 20230717 | 133000 | 4890726240 | 19630 | 19630 | 19640 | 19620 | 326 |
| 341 | 20230717 | 132900 | 4884327890 | 19630 | 19630 | 19640 | 19620 | 386 |
| 342 | 20230717 | 132800 | 4876752210 | 19630 | 19630 | 19640 | 19610 | 409 |
| 343 | 20230717 | 132700 | 4868724540 | 19630 | 19630 | 19630 | 19610 | 656 |
| 344 | 20230717 | 132600 | 4855857010 | 19630 | 19620 | 19630 | 19600 | 5496 |
| 345 | 20230717 | 132500 | 4748065540 | 19620 | 19630 | 19640 | 19620 | 1466 |
| 346 | 20230717 | 132400 | 4719293710 | 19640 | 19620 | 19650 | 19620 | 1129 |
| 347 | 20230717 | 132300 | 4697139320 | 19630 | 19630 | 19650 | 19620 | 1043 |
| 348 | 20230717 | 132200 | 4676664420 | 19630 | 19640 | 19640 | 19620 | 2284 |
| 349 | 20230717 | 132100 | 4631829040 | 19630 | 19640 | 19640 | 19630 | 1088 |
| 350 | 20230717 | 132000 | 4610467490 | 19640 | 19640 | 19640 | 19630 | 1142 |
| 351 | 20230717 | 131900 | 4588038640 | 19640 | 19650 | 19650 | 19640 | 960 |
| 352 | 20230717 | 131800 | 4569183560 | 19650 | 19660 | 19660 | 19650 | 4723 |
| 353 | 20230717 | 131700 | 4476344970 | 19660 | 19680 | 19680 | 19660 | 1623 |
| 354 | 20230717 | 131600 | 4444428180 | 19670 | 19680 | 19700 | 19670 | 958 |
| 355 | 20230717 | 131500 | 4425577680 | 19690 | 19680 | 19710 | 19680 | 402 |
| 356 | 20230717 | 131400 | 4417663280 | 19690 | 19690 | 19700 | 19680 | 501 |
| 357 | 20230717 | 131300 | 4407800540 | 19680 | 19680 | 19690 | 19680 | 417 |
| 358 | 20230717 | 131200 | 4399593130 | 19680 | 19700 | 19700 | 19680 | 211 |
| 359 | 20230717 | 131100 | 4395437660 | 19700 | 19700 | 19710 | 19690 | 434 |
| 360 | 20230717 | 131000 | 4386887990 | 19710 | 19700 | 19710 | 19680 | 450 |
| 361 | 20230717 | 130900 | 4378023580 | 19690 | 19710 | 19710 | 19690 | 268 |
| 362 | 20230717 | 130800 | 4372744290 | 19720 | 19680 | 19720 | 19680 | 390 |
| 363 | 20230717 | 130700 | 4365066710 | 19690 | 19680 | 19700 | 19670 | 433 |
| 364 | 20230717 | 130600 | 4356539370 | 19670 | 19690 | 19690 | 19670 | 1176 |
| 365 | 20230717 | 130500 | 4333401920 | 19690 | 19710 | 19720 | 19690 | 355 |
| 366 | 20230717 | 130400 | 4326409310 | 19710 | 19710 | 19710 | 19700 | 457 |
| 367 | 20230717 | 130300 | 4317403540 | 19710 | 19720 | 19740 | 19700 | 307 |
| 368 | 20230717 | 130200 | 4311351230 | 19720 | 19700 | 19720 | 19700 | 312 |
| 369 | 20230717 | 130100 | 4305202400 | 19690 | 19710 | 19710 | 19690 | 253 |
| 370 | 20230717 | 130000 | 4300217940 | 19710 | 19720 | 19720 | 19670 | 274 |
| 371 | 20230717 | 125900 | 4294820230 | 19670 | 19730 | 19740 | 19670 | 5116 |
| 372 | 20230717 | 125800 | 4194096290 | 19740 | 19710 | 19750 | 19710 | 1666 |
| 373 | 20230717 | 125700 | 4161242920 | 19720 | 19730 | 19730 | 19720 | 2221 |
| 374 | 20230717 | 125600 | 4117437040 | 19730 | 19740 | 19740 | 19730 | 325 |
| 375 | 20230717 | 125500 | 4111023700 | 19740 | 19730 | 19740 | 19730 | 37 |
| 376 | 20230717 | 125400 | 4110293680 | 19730 | 19740 | 19750 | 19730 | 674 |
| 377 | 20230717 | 125300 | 4096988870 | 19740 | 19740 | 19740 | 19740 | 192 |
| 378 | 20230717 | 125200 | 4093198790 | 19740 | 19750 | 19750 | 19740 | 246 |
| 379 | 20230717 | 125100 | 4088341080 | 19760 | 19750 | 19760 | 19750 | 112 |
| 380 | 20230717 | 125000 | 4086128390 | 19760 | 19730 | 19760 | 19730 | 403 |
| 381 | 20230717 | 124900 | 4078170320 | 19730 | 19750 | 19750 | 19730 | 176 |
| 382 | 20230717 | 124800 | 4074696180 | 19740 | 19740 | 19740 | 19740 | 109 |
| 383 | 20230717 | 124700 | 4072544520 | 19740 | 19760 | 19760 | 19730 | 216 |
| 384 | 20230717 | 124600 | 4068279810 | 19760 | 19750 | 19790 | 19740 | 84 |
| 385 | 20230717 | 124500 | 4066619110 | 19790 | 19730 | 19790 | 19730 | 599 |
| 386 | 20230717 | 124400 | 4054782390 | 19720 | 19710 | 19720 | 19710 | 383 |
| 387 | 20230717 | 124300 | 4047233230 | 19710 | 19710 | 19710 | 19710 | 391 |
| 388 | 20230717 | 124200 | 4039526620 | 19710 | 19720 | 19720 | 19710 | 114 |
| 389 | 20230717 | 124100 | 4037278740 | 19720 | 19710 | 19720 | 19710 | 285 |
| 390 | 20230717 | 124000 | 4031660070 | 19710 | 19710 | 19720 | 19710 | 205 |
| 391 | 20230717 | 123900 | 4027618220 | 19720 | 19730 | 19730 | 19720 | 219 |
| 392 | 20230717 | 123800 | 4023299440 | 19720 | 19730 | 19740 | 19720 | 262 |
| 393 | 20230717 | 123700 | 4018131240 | 19730 | 19730 | 19730 | 19730 | 193 |
| 394 | 20230717 | 123600 | 4014323350 | 19730 | 19740 | 19740 | 19730 | 115 |
| 395 | 20230717 | 123500 | 4012054200 | 19740 | 19740 | 19750 | 19730 | 247 |
| 396 | 20230717 | 123400 | 4007179010 | 19740 | 19730 | 19740 | 19720 | 544 |
| 397 | 20230717 | 123300 | 3996443050 | 19710 | 19710 | 19730 | 19710 | 518 |
| 398 | 20230717 | 123200 | 3986233150 | 19720 | 19730 | 19730 | 19720 | 142 |
| 399 | 20230717 | 123100 | 3983432610 | 19740 | 19720 | 19740 | 19720 | 366 |
| 400 | 20230717 | 123000 | 3976211810 | 19720 | 19760 | 19760 | 19720 | 260 |
| 401 | 20230717 | 122900 | 3971082060 | 19770 | 19730 | 19770 | 19720 | 807 |
| 402 | 20230717 | 122800 | 3955160360 | 19740 | 19790 | 19790 | 19740 | 3473 |
| 403 | 20230717 | 122700 | 3886533200 | 19790 | 19830 | 19830 | 19790 | 1289 |
| 404 | 20230717 | 122600 | 3860986800 | 19820 | 19810 | 19820 | 19810 | 72 |
| 405 | 20230717 | 122500 | 3859559970 | 19810 | 19790 | 19810 | 19790 | 458 |
| 406 | 20230717 | 122400 | 3850492520 | 19800 | 19770 | 19810 | 19770 | 217 |
| 407 | 20230717 | 122300 | 3846198610 | 19810 | 19780 | 19810 | 19760 | 302 |
| 408 | 20230717 | 122200 | 3840226440 | 19780 | 19770 | 19780 | 19760 | 411 |
| 409 | 20230717 | 122100 | 3832101090 | 19770 | 19780 | 19790 | 19770 | 449 |
| 410 | 20230717 | 122000 | 3823219760 | 19780 | 19780 | 19790 | 19780 | 212 |
| 411 | 20230717 | 121900 | 3819026160 | 19780 | 19790 | 19790 | 19770 | 208 |
| 412 | 20230717 | 121800 | 3814911430 | 19780 | 19780 | 19790 | 19780 | 162 |
| 413 | 20230717 | 121700 | 3811706970 | 19780 | 19770 | 19780 | 19770 | 211 |
| 414 | 20230717 | 121600 | 3807533740 | 19780 | 19780 | 19780 | 19770 | 243 |
| 415 | 20230717 | 121500 | 3802727470 | 19790 | 19790 | 19790 | 19790 | 283 |
| 416 | 20230717 | 121400 | 3797126900 | 19790 | 19800 | 19800 | 19790 | 373 |
| 417 | 20230717 | 121300 | 3789742710 | 19800 | 19810 | 19810 | 19800 | 238 |
| 418 | 20230717 | 121200 | 3785030210 | 19810 | 19800 | 19810 | 19800 | 246 |
| 419 | 20230717 | 121100 | 3780158980 | 19800 | 19810 | 19810 | 19800 | 289 |
| 420 | 20230717 | 121000 | 3774435450 | 19800 | 19820 | 19820 | 19800 | 388 |
| 421 | 20230717 | 120900 | 3766749150 | 19820 | 19810 | 19820 | 19810 | 70 |
| 422 | 20230717 | 120800 | 3765362370 | 19810 | 19820 | 19820 | 19810 | 309 |
| 423 | 20230717 | 120700 | 3759239790 | 19820 | 19810 | 19820 | 19810 | 82 |
| 424 | 20230717 | 120600 | 3757615350 | 19810 | 19820 | 19820 | 19810 | 36 |
| 425 | 20230717 | 120500 | 3756902020 | 19810 | 19820 | 19830 | 19810 | 56 |
| 426 | 20230717 | 120400 | 3755792320 | 19830 | 19830 | 19830 | 19830 | 24 |
| 427 | 20230717 | 120300 | 3755316400 | 19830 | 19830 | 19830 | 19830 | 128 |
| 428 | 20230717 | 120200 | 3752778160 | 19830 | 19830 | 19830 | 19830 | 115 |
| 429 | 20230717 | 120100 | 3750497710 | 19830 | 19840 | 19850 | 19830 | 127 |
| 430 | 20230717 | 120000 | 3747977360 | 19830 | 19820 | 19830 | 19810 | 240 |
| 431 | 20230717 | 115900 | 3743219490 | 19820 | 19830 | 19830 | 19820 | 251 |
| 432 | 20230717 | 115800 | 3738243430 | 19840 | 19840 | 19840 | 19830 | 602 |
| 433 | 20230717 | 115700 | 3726300300 | 19830 | 19840 | 19840 | 19830 | 60 |
| 434 | 20230717 | 115600 | 3725110450 | 19840 | 19830 | 19840 | 19830 | 45 |
| 435 | 20230717 | 115500 | 3724217940 | 19830 | 19880 | 19880 | 19830 | 559 |
| 436 | 20230717 | 115400 | 3713112060 | 19880 | 19860 | 19880 | 19830 | 1009 |
| 437 | 20230717 | 115300 | 3693085880 | 19870 | 19850 | 19870 | 19850 | 102 |
| 438 | 20230717 | 115200 | 3691059440 | 19860 | 19870 | 19870 | 19860 | 139 |
| 439 | 20230717 | 115100 | 3688298070 | 19880 | 19890 | 19890 | 19880 | 125 |
| 440 | 20230717 | 115000 | 3685812820 | 19900 | 19890 | 19900 | 19880 | 1188 |
| 441 | 20230717 | 114900 | 3662183710 | 19880 | 19890 | 19890 | 19870 | 480 |
| 442 | 20230717 | 114800 | 3652640550 | 19870 | 19880 | 19920 | 19860 | 272 |
| 443 | 20230717 | 114700 | 3647228920 | 19880 | 19860 | 19880 | 19850 | 91 |
| 444 | 20230717 | 114600 | 3645421690 | 19850 | 19850 | 19860 | 19840 | 364 |
| 445 | 20230717 | 114500 | 3638197940 | 19850 | 19880 | 19880 | 19850 | 164 |
| 446 | 20230717 | 114400 | 3634941220 | 19870 | 19860 | 19870 | 19850 | 165 |
| 447 | 20230717 | 114300 | 3631663010 | 19860 | 19850 | 19860 | 19850 | 13 |
| 448 | 20230717 | 114200 | 3631404940 | 19840 | 19850 | 19870 | 19840 | 197 |
| 449 | 20230717 | 114100 | 3627493090 | 19800 | 19790 | 19850 | 19790 | 543 |
| 450 | 20230717 | 114000 | 3616735810 | 19790 | 19720 | 19790 | 19720 | 279 |
| 451 | 20230717 | 113900 | 3611224660 | 19720 | 19700 | 19720 | 19690 | 257 |
| 452 | 20230717 | 113800 | 3606159630 | 19700 | 19670 | 19720 | 19670 | 162 |
| 453 | 20230717 | 113700 | 3602971270 | 19670 | 19710 | 19710 | 19640 | 6483 |
| 454 | 20230717 | 113600 | 3475542140 | 19710 | 19740 | 19740 | 19710 | 291 |
| 455 | 20230717 | 113500 | 3469801940 | 19730 | 19740 | 19750 | 19730 | 574 |
| 456 | 20230717 | 113400 | 3458472740 | 19730 | 19730 | 19730 | 19730 | 70 |
| 457 | 20230717 | 113300 | 3457091640 | 19730 | 19720 | 19730 | 19700 | 418 |
| 458 | 20230717 | 113200 | 3448846960 | 19710 | 19670 | 19710 | 19670 | 469 |
| 459 | 20230717 | 113100 | 3439612630 | 19670 | 19680 | 19680 | 19670 | 234 |
| 460 | 20230717 | 113000 | 3435007760 | 19670 | 19660 | 19670 | 19660 | 641 |
| 461 | 20230717 | 112900 | 3422403610 | 19670 | 19650 | 19670 | 19650 | 1112 |
| 462 | 20230717 | 112800 | 3400543630 | 19660 | 19660 | 19670 | 19650 | 1152 |
| 463 | 20230717 | 112700 | 3377906190 | 19660 | 19660 | 19670 | 19650 | 430 |
| 464 | 20230717 | 112600 | 3369452800 | 19660 | 19660 | 19660 | 19650 | 615 |
| 465 | 20230717 | 112500 | 3357366340 | 19660 | 19660 | 19660 | 19650 | 787 |
| 466 | 20230717 | 112400 | 3341897750 | 19660 | 19670 | 19670 | 19650 | 1120 |
| 467 | 20230717 | 112300 | 3319877500 | 19680 | 19680 | 19690 | 19670 | 504 |
| 468 | 20230717 | 112200 | 3309960510 | 19670 | 19680 | 19710 | 19670 | 584 |
| 469 | 20230717 | 112100 | 3298470530 | 19670 | 19660 | 19670 | 19660 | 524 |
| 470 | 20230717 | 112000 | 3288168390 | 19660 | 19670 | 19670 | 19660 | 980 |
| 471 | 20230717 | 111900 | 3268897960 | 19660 | 19670 | 19670 | 19660 | 407 |
| 472 | 20230717 | 111800 | 3260896290 | 19670 | 19660 | 19670 | 19660 | 873 |
| 473 | 20230717 | 111700 | 3243731120 | 19660 | 19660 | 19670 | 19660 | 469 |
| 474 | 20230717 | 111600 | 3234510570 | 19660 | 19680 | 19690 | 19660 | 804 |
| 475 | 20230717 | 111500 | 3218694940 | 19670 | 19680 | 19690 | 19670 | 771 |
| 476 | 20230717 | 111400 | 3203521920 | 19700 | 19710 | 19710 | 19690 | 1606 |
| 477 | 20230717 | 111300 | 3171890700 | 19700 | 19710 | 19710 | 19700 | 763 |
| 478 | 20230717 | 111200 | 3156856000 | 19720 | 19710 | 19720 | 19710 | 315 |
| 479 | 20230717 | 111100 | 3150647310 | 19710 | 19720 | 19720 | 19710 | 518 |
| 480 | 20230717 | 111000 | 3140433280 | 19720 | 19710 | 19720 | 19710 | 870 |
| 481 | 20230717 | 110900 | 3123279780 | 19710 | 19730 | 19730 | 19710 | 1153 |
| 482 | 20230717 | 110800 | 3100547700 | 19720 | 19740 | 19740 | 19710 | 267 |
| 483 | 20230717 | 110700 | 3095285050 | 19710 | 19710 | 19750 | 19700 | 803 |
| 484 | 20230717 | 110600 | 3079456070 | 19730 | 19690 | 19730 | 19680 | 501 |
| 485 | 20230717 | 110500 | 3069588070 | 19690 | 19690 | 19690 | 19680 | 748 |
| 486 | 20230717 | 110400 | 3054860880 | 19690 | 19690 | 19690 | 19680 | 482 |
| 487 | 20230717 | 110300 | 3045371230 | 19680 | 19700 | 19730 | 19680 | 2267 |
| 488 | 20230717 | 110200 | 3000749220 | 19690 | 19680 | 19690 | 19670 | 1077 |
| 489 | 20230717 | 110100 | 2979557260 | 19680 | 19660 | 19680 | 19650 | 1452 |
| 490 | 20230717 | 110000 | 2951022140 | 19650 | 19700 | 19700 | 19650 | 1357 |
| 491 | 20230717 | 105900 | 2924341670 | 19700 | 19750 | 19750 | 19680 | 6400 |
| 492 | 20230717 | 105800 | 2798175810 | 19740 | 19750 | 19760 | 19740 | 2274 |
| 493 | 20230717 | 105700 | 2753263200 | 19760 | 19770 | 19780 | 19750 | 2490 |
| 494 | 20230717 | 105600 | 2704059550 | 19770 | 19770 | 19800 | 19770 | 2323 |
| 495 | 20230717 | 105500 | 2658132790 | 19780 | 19780 | 19780 | 19770 | 724 |
| 496 | 20230717 | 105400 | 2643816090 | 19780 | 19780 | 19790 | 19770 | 599 |
| 497 | 20230717 | 105300 | 2631971500 | 19780 | 19800 | 19800 | 19770 | 489 |
| 498 | 20230717 | 105200 | 2622302090 | 19800 | 19760 | 19810 | 19760 | 1776 |
| 499 | 20230717 | 105100 | 2587189410 | 19760 | 19770 | 19780 | 19760 | 1060 |
| 500 | 20230717 | 105000 | 2566233180 | 19780 | 19780 | 19780 | 19770 | 810 |
| 501 | 20230717 | 104900 | 2550214010 | 19780 | 19780 | 19780 | 19770 | 435 |
| 502 | 20230717 | 104800 | 2541609760 | 19780 | 19790 | 19790 | 19780 | 597 |
| 503 | 20230717 | 104700 | 2529801050 | 19790 | 19780 | 19790 | 19780 | 1503 |
| 504 | 20230717 | 104600 | 2500063750 | 19780 | 19790 | 19810 | 19780 | 807 |
| 505 | 20230717 | 104500 | 2484094230 | 19790 | 19800 | 19800 | 19780 | 909 |
| 506 | 20230717 | 104400 | 2466102100 | 19800 | 19810 | 19810 | 19800 | 695 |
| 507 | 20230717 | 104300 | 2452340420 | 19820 | 19810 | 19820 | 19800 | 522 |
| 508 | 20230717 | 104200 | 2442001740 | 19810 | 19820 | 19830 | 19800 | 7935 |
| 509 | 20230717 | 104100 | 2284842050 | 19820 | 19810 | 19820 | 19810 | 993 |
| 510 | 20230717 | 104000 | 2265169390 | 19810 | 19810 | 19820 | 19810 | 528 |
| 511 | 20230717 | 103900 | 2254704750 | 19810 | 19850 | 19860 | 19810 | 8960 |
| 512 | 20230717 | 103800 | 2077044380 | 19860 | 19870 | 19870 | 19850 | 316 |
| 513 | 20230717 | 103700 | 2070768530 | 19850 | 19870 | 19880 | 19850 | 2423 |
| 514 | 20230717 | 103600 | 2022637180 | 19870 | 19890 | 19940 | 19870 | 1016 |
| 515 | 20230717 | 103500 | 2002434360 | 19890 | 19890 | 19890 | 19890 | 246 |
| 516 | 20230717 | 103400 | 1997541420 | 19890 | 19880 | 19900 | 19880 | 1010 |
| 517 | 20230717 | 103300 | 1977456030 | 19890 | 19880 | 19890 | 19880 | 600 |
| 518 | 20230717 | 103200 | 1965526530 | 19890 | 19890 | 19890 | 19880 | 252 |
| 519 | 20230717 | 103100 | 1960514810 | 19900 | 19930 | 19930 | 19890 | 376 |
| 520 | 20230717 | 103000 | 1953032570 | 19940 | 19890 | 19970 | 19870 | 1095 |
| 521 | 20230717 | 102900 | 1931238960 | 19900 | 19900 | 19900 | 19890 | 145 |
| 522 | 20230717 | 102800 | 1928353480 | 19900 | 19880 | 19900 | 19880 | 279 |
| 523 | 20230717 | 102700 | 1922803990 | 19880 | 19880 | 19880 | 19880 | 883 |
| 524 | 20230717 | 102600 | 1905249950 | 19880 | 19880 | 19880 | 19880 | 47 |
| 525 | 20230717 | 102500 | 1904315590 | 19890 | 19890 | 19890 | 19880 | 285 |
| 526 | 20230717 | 102400 | 1898649080 | 19890 | 19890 | 19890 | 19880 | 186 |
| 527 | 20230717 | 102300 | 1894951320 | 19880 | 19900 | 19910 | 19880 | 1564 |
| 528 | 20230717 | 102200 | 1863830820 | 19900 | 19920 | 19920 | 19900 | 276 |
| 529 | 20230717 | 102100 | 1858336120 | 19920 | 19900 | 19920 | 19900 | 322 |
| 530 | 20230717 | 102000 | 1851923780 | 19910 | 19920 | 19920 | 19910 | 498 |
| 531 | 20230717 | 101900 | 1842006020 | 19930 | 19950 | 19950 | 19930 | 108 |
| 532 | 20230717 | 101800 | 1839853260 | 19930 | 19970 | 19970 | 19930 | 188 |
| 533 | 20230717 | 101700 | 1836102460 | 19950 | 19930 | 19950 | 19930 | 76 |
| 534 | 20230717 | 101600 | 1834587750 | 19940 | 19940 | 19940 | 19930 | 132 |
| 535 | 20230717 | 101500 | 1831956380 | 19940 | 19990 | 19990 | 19940 | 133 |
| 536 | 20230717 | 101400 | 1829300940 | 19980 | 19910 | 19990 | 19900 | 602 |
| 537 | 20230717 | 101300 | 1817287100 | 19910 | 19900 | 19910 | 19900 | 242 |
| 538 | 20230717 | 101200 | 1812469380 | 19910 | 19910 | 19910 | 19900 | 319 |
| 539 | 20230717 | 101100 | 1806120680 | 19910 | 19910 | 19910 | 19900 | 34 |
| 540 | 20230717 | 101000 | 1805443910 | 19900 | 19880 | 19910 | 19880 | 136 |
| 541 | 20230717 | 100900 | 1802737510 | 19860 | 19900 | 19910 | 19860 | 725 |
| 542 | 20230717 | 100800 | 1788325160 | 19920 | 19900 | 19920 | 19900 | 562 |
| 543 | 20230717 | 100700 | 1777137810 | 19890 | 19880 | 19910 | 19880 | 777 |
| 544 | 20230717 | 100600 | 1761675900 | 19890 | 19890 | 19900 | 19830 | 1255 |
| 545 | 20230717 | 100500 | 1736770740 | 19890 | 19850 | 19890 | 19850 | 74 |
| 546 | 20230717 | 100400 | 1735299530 | 19830 | 19920 | 19930 | 19830 | 13263 |
| 547 | 20230717 | 100300 | 1471758770 | 19920 | 19920 | 19920 | 19910 | 792 |
| 548 | 20230717 | 100200 | 1455985800 | 19920 | 19910 | 19920 | 19910 | 380 |
| 549 | 20230717 | 100100 | 1448418800 | 19910 | 19910 | 19940 | 19910 | 1136 |
| 550 | 20230717 | 100000 | 1425787840 | 19910 | 19910 | 19940 | 19900 | 811 |
| 551 | 20230717 | 095900 | 1409645280 | 19940 | 19940 | 19940 | 19910 | 764 |
| 552 | 20230717 | 095800 | 1394424840 | 19940 | 19950 | 19970 | 19920 | 658 |
| 553 | 20230717 | 095700 | 1381299860 | 19940 | 19940 | 19950 | 19930 | 282 |
| 554 | 20230717 | 095600 | 1375677570 | 19950 | 19980 | 19980 | 19950 | 1601 |
| 555 | 20230717 | 095500 | 1343718670 | 19980 | 20000 | 20000 | 19980 | 1513 |
| 556 | 20230717 | 095400 | 1313475230 | 20000 | 20000 | 20000 | 20000 | 54 |
| 557 | 20230717 | 095300 | 1312395230 | 20000 | 20000 | 20000 | 20000 | 49 |
| 558 | 20230717 | 095200 | 1311415230 | 20000 | 20000 | 20100 | 19990 | 199 |
| 559 | 20230717 | 095100 | 1307433100 | 19990 | 20050 | 20050 | 19990 | 616 |
| 560 | 20230717 | 095000 | 1295102580 | 20050 | 20000 | 20050 | 19990 | 233 |
| 561 | 20230717 | 094900 | 1290442680 | 20000 | 20000 | 20000 | 19990 | 155 |
| 562 | 20230717 | 094800 | 1287343140 | 20000 | 19990 | 20000 | 19990 | 613 |
| 563 | 20230717 | 094700 | 1275088530 | 19980 | 19970 | 19990 | 19970 | 445 |
| 564 | 20230717 | 094600 | 1266199250 | 19980 | 19970 | 19980 | 19970 | 267 |
| 565 | 20230717 | 094500 | 1260865620 | 19970 | 19930 | 19980 | 19920 | 1509 |
| 566 | 20230717 | 094400 | 1230789520 | 19920 | 19860 | 19930 | 19850 | 446 |
| 567 | 20230717 | 094300 | 1221920790 | 19860 | 19830 | 19860 | 19830 | 950 |
| 568 | 20230717 | 094200 | 1203074260 | 19840 | 19810 | 19850 | 19810 | 2464 |
| 569 | 20230717 | 094100 | 1154209340 | 19810 | 19830 | 19860 | 19810 | 1544 |
| 570 | 20230717 | 094000 | 1123591280 | 19840 | 19900 | 19910 | 19840 | 1481 |
| 571 | 20230717 | 093900 | 1094147330 | 19900 | 19970 | 19970 | 19900 | 4537 |
| 572 | 20230717 | 093800 | 1003732910 | 19970 | 19980 | 19980 | 19950 | 1444 |
| 573 | 20230717 | 093700 | 974903880 | 19980 | 20100 | 20100 | 19970 | 4719 |
| 574 | 20230717 | 093600 | 880579200 | 20000 | 20050 | 20050 | 20000 | 345 |
| 575 | 20230717 | 093500 | 873664250 | 20000 | 20000 | 20050 | 20000 | 857 |
| 576 | 20230717 | 093400 | 856489950 | 20000 | 20000 | 20000 | 20000 | 370 |
| 577 | 20230717 | 093300 | 849089950 | 20000 | 20000 | 20050 | 20000 | 1959 |
| 578 | 20230717 | 093200 | 809907100 | 20000 | 20050 | 20100 | 20000 | 659 |
| 579 | 20230717 | 093100 | 796708850 | 20050 | 20000 | 20050 | 19990 | 517 |
| 580 | 20230717 | 093000 | 786360000 | 20000 | 20000 | 20000 | 19990 | 1001 |
| 581 | 20230717 | 092900 | 766340650 | 19990 | 20000 | 20050 | 19980 | 3215 |
| 582 | 20230717 | 092800 | 702045400 | 20000 | 20150 | 20150 | 20000 | 7250 |
| 583 | 20230717 | 092700 | 556414350 | 20200 | 20150 | 20200 | 20150 | 43 |
| 584 | 20230717 | 092600 | 555546600 | 20150 | 20200 | 20200 | 20150 | 987 |
| 585 | 20230717 | 092500 | 535656350 | 20200 | 20150 | 20200 | 20150 | 528 |
| 586 | 20230717 | 092400 | 525016650 | 20150 | 20150 | 20150 | 20100 | 194 |
| 587 | 20230717 | 092300 | 521110950 | 20150 | 20150 | 20150 | 20150 | 90 |
| 588 | 20230717 | 092200 | 519297450 | 20150 | 20200 | 20200 | 20100 | 1013 |
| 589 | 20230717 | 092100 | 498882600 | 20200 | 20200 | 20200 | 20150 | 322 |
| 590 | 20230717 | 092000 | 492389400 | 20200 | 20150 | 20200 | 20150 | 456 |
| 591 | 20230717 | 091900 | 483186250 | 20150 | 20150 | 20200 | 20150 | 973 |
| 592 | 20230717 | 091800 | 463573300 | 20200 | 20150 | 20200 | 20100 | 1268 |
| 593 | 20230717 | 091700 | 438031700 | 20100 | 20150 | 20150 | 20100 | 845 |
| 594 | 20230717 | 091600 | 421005900 | 20150 | 20150 | 20250 | 20100 | 1686 |
| 595 | 20230717 | 091500 | 387035150 | 20150 | 20300 | 20300 | 20150 | 2495 |
| 596 | 20230717 | 091400 | 336621300 | 20300 | 20400 | 20400 | 20300 | 67 |
| 597 | 20230717 | 091300 | 335259700 | 20400 | 20500 | 20500 | 20200 | 1270 |
| 598 | 20230717 | 091200 | 309528600 | 20450 | 20300 | 20450 | 20300 | 1641 |
| 599 | 20230717 | 091100 | 276173400 | 20250 | 20300 | 20300 | 20200 | 422 |
| 600 | 20230717 | 091000 | 267619600 | 20300 | 20300 | 20300 | 20300 | 126 |
| 601 | 20230717 | 090900 | 265061800 | 20300 | 20150 | 20300 | 20150 | 100 |
| 602 | 20230717 | 090800 | 263038550 | 20150 | 20200 | 20300 | 20150 | 1500 |
| 603 | 20230717 | 090700 | 232742200 | 20300 | 20300 | 20300 | 20200 | 2486 |
| 604 | 20230717 | 090600 | 182452050 | 20300 | 20450 | 20450 | 20250 | 695 |
| 605 | 20230717 | 090500 | 168340700 | 20450 | 20350 | 20450 | 20250 | 1516 |
| 606 | 20230717 | 090400 | 137502200 | 20300 | 20250 | 20300 | 20250 | 1700 |
| 607 | 20230717 | 090300 | 103023700 | 20250 | 20300 | 20350 | 20200 | 1676 |
| 608 | 20230717 | 090200 | 69075150 | 20300 | 20200 | 20300 | 20200 | 1015 |
| 609 | 20230717 | 090100 | 48531250 | 20200 | 20300 | 20300 | 20200 | 1576 |
| 610 | 20230717 | 090000 | 16667200 | 20300 | 20300 | 20450 | 20300 | 821 |