34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 3 | 20230712 | 193000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 4 | 20230712 | 192900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 5 | 20230712 | 192800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 6 | 20230712 | 192700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 7 | 20230712 | 192600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 8 | 20230712 | 192500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 9 | 20230712 | 192400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 10 | 20230712 | 192300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 11 | 20230712 | 192200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 12 | 20230712 | 192100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 13 | 20230712 | 192000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 14 | 20230712 | 191900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 15 | 20230712 | 191800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 16 | 20230712 | 191700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 17 | 20230712 | 191600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 18 | 20230712 | 191500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 19 | 20230712 | 191400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 20 | 20230712 | 191300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 21 | 20230712 | 191200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 22 | 20230712 | 191100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 23 | 20230712 | 191000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 24 | 20230712 | 190900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 25 | 20230712 | 190800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 26 | 20230712 | 190700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 27 | 20230712 | 190600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 28 | 20230712 | 190500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 29 | 20230712 | 190400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 30 | 20230712 | 190300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 31 | 20230712 | 190200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 32 | 20230712 | 190100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 33 | 20230712 | 190000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 34 | 20230712 | 185900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 35 | 20230712 | 185800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 36 | 20230712 | 185700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 37 | 20230712 | 185600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 38 | 20230712 | 185500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 39 | 20230712 | 185400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 40 | 20230712 | 185300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 41 | 20230712 | 185200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 42 | 20230712 | 185100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 43 | 20230712 | 185000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 44 | 20230712 | 184900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 45 | 20230712 | 184800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 46 | 20230712 | 184700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 47 | 20230712 | 184600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 48 | 20230712 | 184500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 49 | 20230712 | 184400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 50 | 20230712 | 184300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 51 | 20230712 | 184200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 52 | 20230712 | 184100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 53 | 20230712 | 184000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 54 | 20230712 | 183900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 55 | 20230712 | 183800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 56 | 20230712 | 183700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 57 | 20230712 | 183600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 58 | 20230712 | 183500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 59 | 20230712 | 183400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 60 | 20230712 | 183300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 61 | 20230712 | 183200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 62 | 20230712 | 183100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 63 | 20230712 | 183000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 64 | 20230712 | 182900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 65 | 20230712 | 182800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 66 | 20230712 | 182700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 67 | 20230712 | 182600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 68 | 20230712 | 182500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 69 | 20230712 | 182400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 70 | 20230712 | 182300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 71 | 20230712 | 182200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 72 | 20230712 | 182100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 73 | 20230712 | 182000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 74 | 20230712 | 181900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 75 | 20230712 | 181800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 76 | 20230712 | 181700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 77 | 20230712 | 181600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 78 | 20230712 | 181500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 79 | 20230712 | 181400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 80 | 20230712 | 181300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 81 | 20230712 | 181200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 82 | 20230712 | 181100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 83 | 20230712 | 181000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 84 | 20230712 | 180900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 85 | 20230712 | 180800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 86 | 20230712 | 180700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 87 | 20230712 | 180600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 88 | 20230712 | 180500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 89 | 20230712 | 180400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 90 | 20230712 | 180300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 91 | 20230712 | 180200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 92 | 20230712 | 180100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 93 | 20230712 | 180000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 94 | 20230712 | 175900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 95 | 20230712 | 175800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 96 | 20230712 | 175700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 97 | 20230712 | 175600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 98 | 20230712 | 175500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 99 | 20230712 | 175400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 100 | 20230712 | 175300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 101 | 20230712 | 175200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 102 | 20230712 | 175100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 103 | 20230712 | 175000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 104 | 20230712 | 174900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 105 | 20230712 | 174800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 106 | 20230712 | 174700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 107 | 20230712 | 174600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 108 | 20230712 | 174500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 109 | 20230712 | 174400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 110 | 20230712 | 174300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 111 | 20230712 | 174200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 112 | 20230712 | 174100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 113 | 20230712 | 174000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 114 | 20230712 | 173900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 115 | 20230712 | 173800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 116 | 20230712 | 173700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 117 | 20230712 | 173600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 118 | 20230712 | 173500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 119 | 20230712 | 173400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 120 | 20230712 | 173300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 121 | 20230712 | 173200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 122 | 20230712 | 173100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 123 | 20230712 | 173000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 124 | 20230712 | 172900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 125 | 20230712 | 172800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 126 | 20230712 | 172700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 127 | 20230712 | 172600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 128 | 20230712 | 172500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 129 | 20230712 | 172400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 130 | 20230712 | 172300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 131 | 20230712 | 172200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 132 | 20230712 | 172100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 133 | 20230712 | 172000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 134 | 20230712 | 171900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 135 | 20230712 | 171800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 136 | 20230712 | 171700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 137 | 20230712 | 171600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 138 | 20230712 | 171500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 139 | 20230712 | 171400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 140 | 20230712 | 171300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 141 | 20230712 | 171200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 142 | 20230712 | 171100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 143 | 20230712 | 171000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 144 | 20230712 | 170900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 145 | 20230712 | 170800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 146 | 20230712 | 170700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 147 | 20230712 | 170600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 148 | 20230712 | 170500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 149 | 20230712 | 170400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 150 | 20230712 | 170300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 151 | 20230712 | 170200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 152 | 20230712 | 170100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 153 | 20230712 | 170000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 154 | 20230712 | 165900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 155 | 20230712 | 165800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 156 | 20230712 | 165700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 157 | 20230712 | 165600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 158 | 20230712 | 165500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 159 | 20230712 | 165400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 160 | 20230712 | 165300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 161 | 20230712 | 165200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 162 | 20230712 | 165100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 163 | 20230712 | 165000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 164 | 20230712 | 164900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 165 | 20230712 | 164800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 166 | 20230712 | 164700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 167 | 20230712 | 164600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 168 | 20230712 | 164500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 169 | 20230712 | 164400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 170 | 20230712 | 164300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 171 | 20230712 | 164200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 172 | 20230712 | 164100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 173 | 20230712 | 164000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 174 | 20230712 | 163900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 175 | 20230712 | 163800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 176 | 20230712 | 163700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 177 | 20230712 | 163600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 178 | 20230712 | 163500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 179 | 20230712 | 163400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 180 | 20230712 | 163300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 181 | 20230712 | 163200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 182 | 20230712 | 163100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 183 | 20230712 | 163000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 184 | 20230712 | 162900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 185 | 20230712 | 162800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 186 | 20230712 | 162700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 187 | 20230712 | 162600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 188 | 20230712 | 162500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 189 | 20230712 | 162400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 190 | 20230712 | 162300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 191 | 20230712 | 162200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 192 | 20230712 | 162100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 193 | 20230712 | 162000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 194 | 20230712 | 161900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 195 | 20230712 | 161800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 196 | 20230712 | 161700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 197 | 20230712 | 161600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 198 | 20230712 | 161500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 199 | 20230712 | 161400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 200 | 20230712 | 161300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 201 | 20230712 | 161200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 202 | 20230712 | 161100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 203 | 20230712 | 161000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 204 | 20230712 | 160900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 205 | 20230712 | 160800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 206 | 20230712 | 160700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 207 | 20230712 | 160600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 208 | 20230712 | 160500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 209 | 20230712 | 160400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 210 | 20230712 | 160300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 211 | 20230712 | 160200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 212 | 20230712 | 160100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 213 | 20230712 | 160000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 214 | 20230712 | 155900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 215 | 20230712 | 155800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 216 | 20230712 | 155700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 217 | 20230712 | 155600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 218 | 20230712 | 155500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 219 | 20230712 | 155400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 220 | 20230712 | 155300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 221 | 20230712 | 155200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 222 | 20230712 | 155100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 223 | 20230712 | 155000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 224 | 20230712 | 154900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 225 | 20230712 | 154800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 226 | 20230712 | 154700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 227 | 20230712 | 154600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 228 | 20230712 | 154500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 229 | 20230712 | 154400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 230 | 20230712 | 154300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 231 | 20230712 | 154200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 232 | 20230712 | 154100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 233 | 20230712 | 154000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 234 | 20230712 | 153900 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 235 | 20230712 | 153800 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 236 | 20230712 | 153700 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 237 | 20230712 | 153600 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 238 | 20230712 | 153500 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 239 | 20230712 | 153400 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 240 | 20230712 | 153300 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 241 | 20230712 | 153200 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 0 |
| 242 | 20230712 | 153100 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 243 | 20230712 | 153000 | 5614026010 | 19910 | 19910 | 19910 | 19910 | 8374 |
| 244 | 20230712 | 152900 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 245 | 20230712 | 152800 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 246 | 20230712 | 152700 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 247 | 20230712 | 152600 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 248 | 20230712 | 152500 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 249 | 20230712 | 152400 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 250 | 20230712 | 152300 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 251 | 20230712 | 152200 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 252 | 20230712 | 152100 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 253 | 20230712 | 152000 | 5447299670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 254 | 20230712 | 151900 | 5447299670 | 19950 | 19980 | 19980 | 19940 | 871 |
| 255 | 20230712 | 151800 | 5429904260 | 19980 | 19980 | 19980 | 19970 | 468 |
| 256 | 20230712 | 151700 | 5420554320 | 19980 | 19980 | 19990 | 19970 | 782 |
| 257 | 20230712 | 151600 | 5404929680 | 19980 | 19960 | 19980 | 19960 | 799 |
| 258 | 20230712 | 151500 | 5388971830 | 19970 | 19960 | 19970 | 19950 | 622 |
| 259 | 20230712 | 151400 | 5376560130 | 19960 | 19980 | 19980 | 19910 | 1254 |
| 260 | 20230712 | 151300 | 5351527240 | 19980 | 19970 | 19980 | 19910 | 1624 |
| 261 | 20230712 | 151200 | 5319125240 | 19980 | 19970 | 19980 | 19910 | 1603 |
| 262 | 20230712 | 151100 | 5287125740 | 19970 | 19950 | 19970 | 19900 | 1502 |
| 263 | 20230712 | 151000 | 5257175840 | 19950 | 19940 | 19970 | 19920 | 1633 |
| 264 | 20230712 | 150900 | 5224609630 | 19920 | 19960 | 19970 | 19920 | 1441 |
| 265 | 20230712 | 150800 | 5195859710 | 19960 | 19950 | 19960 | 19920 | 1412 |
| 266 | 20230712 | 150700 | 5167687430 | 19950 | 19960 | 19960 | 19940 | 1072 |
| 267 | 20230712 | 150600 | 5146299820 | 19960 | 19960 | 19970 | 19890 | 1296 |
| 268 | 20230712 | 150500 | 5120449540 | 19960 | 19900 | 19970 | 19890 | 3180 |
| 269 | 20230712 | 150400 | 5057107690 | 19910 | 19900 | 19910 | 19890 | 975 |
| 270 | 20230712 | 150300 | 5037703710 | 19900 | 19930 | 19940 | 19880 | 1949 |
| 271 | 20230712 | 150200 | 4998887460 | 19930 | 19920 | 19930 | 19920 | 1631 |
| 272 | 20230712 | 150100 | 4966389840 | 19930 | 19960 | 19970 | 19920 | 1371 |
| 273 | 20230712 | 150000 | 4939053260 | 19950 | 19950 | 19980 | 19950 | 1239 |
| 274 | 20230712 | 145900 | 4914320640 | 19950 | 19940 | 19960 | 19930 | 1780 |
| 275 | 20230712 | 145800 | 4878822340 | 19950 | 19930 | 19950 | 19920 | 1475 |
| 276 | 20230712 | 145700 | 4849417530 | 19940 | 19930 | 19950 | 19930 | 1374 |
| 277 | 20230712 | 145600 | 4822026060 | 19930 | 19950 | 19950 | 19920 | 1296 |
| 278 | 20230712 | 145500 | 4796193150 | 19940 | 19930 | 19950 | 19930 | 1489 |
| 279 | 20230712 | 145400 | 4766505220 | 19890 | 19890 | 19930 | 19870 | 1498 |
| 280 | 20230712 | 145300 | 4736708990 | 19890 | 19910 | 19910 | 19880 | 1317 |
| 281 | 20230712 | 145200 | 4710516780 | 19910 | 19890 | 19930 | 19880 | 1651 |
| 282 | 20230712 | 145100 | 4677657520 | 19890 | 19890 | 19910 | 19890 | 1270 |
| 283 | 20230712 | 145000 | 4652392410 | 19890 | 19900 | 19900 | 19890 | 1455 |
| 284 | 20230712 | 144900 | 4623448950 | 19900 | 19910 | 19910 | 19900 | 1197 |
| 285 | 20230712 | 144800 | 4599626940 | 19920 | 19930 | 19930 | 19900 | 1567 |
| 286 | 20230712 | 144700 | 4568420110 | 19930 | 19940 | 19940 | 19930 | 497 |
| 287 | 20230712 | 144600 | 4558512080 | 19940 | 19940 | 19950 | 19930 | 1685 |
| 288 | 20230712 | 144500 | 4524913760 | 19940 | 19940 | 19960 | 19940 | 600 |
| 289 | 20230712 | 144400 | 4512948920 | 19930 | 19950 | 19950 | 19930 | 1233 |
| 290 | 20230712 | 144300 | 4488365640 | 19940 | 19980 | 19980 | 19940 | 489 |
| 291 | 20230712 | 144200 | 4478599390 | 19980 | 20000 | 20000 | 19980 | 916 |
| 292 | 20230712 | 144100 | 4460288740 | 20000 | 20000 | 20050 | 20000 | 1865 |
| 293 | 20230712 | 144000 | 4422988690 | 20000 | 20050 | 20050 | 20000 | 947 |
| 294 | 20230712 | 143900 | 4404046890 | 20000 | 20050 | 20050 | 20000 | 1392 |
| 295 | 20230712 | 143800 | 4376171790 | 20050 | 20050 | 20100 | 20000 | 1300 |
| 296 | 20230712 | 143700 | 4350116290 | 20050 | 20100 | 20150 | 20050 | 1333 |
| 297 | 20230712 | 143600 | 4323340890 | 20100 | 20100 | 20100 | 20100 | 1009 |
| 298 | 20230712 | 143500 | 4303059990 | 20100 | 20100 | 20100 | 20100 | 534 |
| 299 | 20230712 | 143400 | 4292326590 | 20100 | 20100 | 20100 | 20050 | 136 |
| 300 | 20230712 | 143300 | 4289594140 | 20100 | 20100 | 20100 | 20050 | 570 |
| 301 | 20230712 | 143200 | 4278162140 | 20050 | 20100 | 20100 | 20050 | 283 |
| 302 | 20230712 | 143100 | 4272473940 | 20100 | 20050 | 20100 | 20050 | 276 |
| 303 | 20230712 | 143000 | 4266926940 | 20100 | 20100 | 20100 | 20100 | 155 |
| 304 | 20230712 | 142900 | 4263811440 | 20050 | 20100 | 20100 | 20050 | 419 |
| 305 | 20230712 | 142800 | 4255405540 | 20100 | 20100 | 20100 | 20050 | 760 |
| 306 | 20230712 | 142700 | 4240142140 | 20100 | 20000 | 20100 | 20000 | 920 |
| 307 | 20230712 | 142600 | 4221695340 | 20000 | 20050 | 20050 | 19990 | 575 |
| 308 | 20230712 | 142500 | 4210193940 | 20050 | 20000 | 20050 | 20000 | 392 |
| 309 | 20230712 | 142400 | 4202335090 | 20000 | 20050 | 20050 | 20000 | 34 |
| 310 | 20230712 | 142300 | 4201655040 | 20050 | 20000 | 20050 | 20000 | 913 |
| 311 | 20230712 | 142200 | 4183354640 | 20000 | 19990 | 20100 | 19990 | 2049 |
| 312 | 20230712 | 142100 | 4142303040 | 19990 | 19990 | 19990 | 19990 | 226 |
| 313 | 20230712 | 142000 | 4137785300 | 19990 | 19960 | 19990 | 19950 | 580 |
| 314 | 20230712 | 141900 | 4126201870 | 19960 | 19970 | 19970 | 19960 | 560 |
| 315 | 20230712 | 141800 | 4115023690 | 19970 | 19950 | 19970 | 19950 | 379 |
| 316 | 20230712 | 141700 | 4107457990 | 19950 | 19950 | 19950 | 19940 | 205 |
| 317 | 20230712 | 141600 | 4103368260 | 19950 | 19950 | 19950 | 19940 | 105 |
| 318 | 20230712 | 141500 | 4101273530 | 19950 | 19950 | 19950 | 19940 | 180 |
| 319 | 20230712 | 141400 | 4097682830 | 19940 | 19930 | 19940 | 19920 | 82 |
| 320 | 20230712 | 141300 | 4096048570 | 19910 | 19910 | 19930 | 19910 | 358 |
| 321 | 20230712 | 141200 | 4088917640 | 19910 | 19910 | 19920 | 19900 | 417 |
| 322 | 20230712 | 141100 | 4080613950 | 19900 | 19930 | 19930 | 19900 | 862 |
| 323 | 20230712 | 141000 | 4063448560 | 19930 | 19890 | 19950 | 19890 | 463 |
| 324 | 20230712 | 140900 | 4054224750 | 19890 | 19920 | 19920 | 19880 | 1186 |
| 325 | 20230712 | 140800 | 4030629560 | 19930 | 19940 | 19940 | 19910 | 23 |
| 326 | 20230712 | 140700 | 4030171550 | 19910 | 19920 | 19920 | 19910 | 657 |
| 327 | 20230712 | 140600 | 4017090540 | 19920 | 19910 | 19950 | 19900 | 1646 |
| 328 | 20230712 | 140500 | 3984325670 | 19910 | 19980 | 19980 | 19910 | 1651 |
| 329 | 20230712 | 140400 | 3951409550 | 19980 | 20000 | 20000 | 19980 | 383 |
| 330 | 20230712 | 140300 | 3943753850 | 19980 | 20000 | 20000 | 19980 | 1290 |
| 331 | 20230712 | 140200 | 3917956300 | 20050 | 20000 | 20050 | 20000 | 119 |
| 332 | 20230712 | 140100 | 3915575750 | 20000 | 20000 | 20050 | 19940 | 2137 |
| 333 | 20230712 | 140000 | 3872844850 | 20000 | 20100 | 20100 | 19930 | 6684 |
| 334 | 20230712 | 135900 | 3739176260 | 20050 | 20100 | 20150 | 20050 | 2949 |
| 335 | 20230712 | 135800 | 3679958410 | 20150 | 20100 | 20150 | 20050 | 979 |
| 336 | 20230712 | 135700 | 3660282010 | 20100 | 20100 | 20100 | 20050 | 742 |
| 337 | 20230712 | 135600 | 3645369060 | 20100 | 20100 | 20100 | 20050 | 279 |
| 338 | 20230712 | 135500 | 3639761260 | 20100 | 20100 | 20100 | 20050 | 829 |
| 339 | 20230712 | 135400 | 3623098410 | 20100 | 20050 | 20100 | 20050 | 337 |
| 340 | 20230712 | 135300 | 3616336210 | 20100 | 20100 | 20100 | 20050 | 187 |
| 341 | 20230712 | 135200 | 3612578510 | 20100 | 20100 | 20100 | 20050 | 467 |
| 342 | 20230712 | 135100 | 3603207060 | 20100 | 20100 | 20100 | 20100 | 128 |
| 343 | 20230712 | 135000 | 3600634260 | 20100 | 20100 | 20100 | 20100 | 172 |
| 344 | 20230712 | 134900 | 3597177060 | 20100 | 20100 | 20100 | 20100 | 153 |
| 345 | 20230712 | 134800 | 3594101760 | 20100 | 20100 | 20100 | 20050 | 81 |
| 346 | 20230712 | 134700 | 3592474960 | 20050 | 20050 | 20050 | 20050 | 10 |
| 347 | 20230712 | 134600 | 3592274460 | 20100 | 20100 | 20150 | 20100 | 1045 |
| 348 | 20230712 | 134500 | 3571267910 | 20100 | 20100 | 20150 | 20100 | 368 |
| 349 | 20230712 | 134400 | 3563869110 | 20100 | 20100 | 20100 | 20100 | 68 |
| 350 | 20230712 | 134300 | 3562502310 | 20100 | 20100 | 20100 | 20100 | 1057 |
| 351 | 20230712 | 134200 | 3541256610 | 20100 | 20100 | 20150 | 20100 | 2090 |
| 352 | 20230712 | 134100 | 3499246460 | 20050 | 20050 | 20100 | 20050 | 126 |
| 353 | 20230712 | 134000 | 3496717560 | 20050 | 20100 | 20100 | 20050 | 12 |
| 354 | 20230712 | 133900 | 3496476910 | 20050 | 20050 | 20050 | 20050 | 209 |
| 355 | 20230712 | 133800 | 3492286460 | 20050 | 20050 | 20100 | 20050 | 675 |
| 356 | 20230712 | 133700 | 3478745260 | 20100 | 20150 | 20150 | 20050 | 3297 |
| 357 | 20230712 | 133600 | 3412464260 | 20150 | 20150 | 20150 | 20100 | 398 |
| 358 | 20230712 | 133500 | 3404446060 | 20150 | 20100 | 20150 | 20100 | 400 |
| 359 | 20230712 | 133400 | 3396399610 | 20100 | 20100 | 20100 | 20050 | 712 |
| 360 | 20230712 | 133300 | 3382091560 | 20100 | 20100 | 20100 | 20050 | 591 |
| 361 | 20230712 | 133200 | 3370212510 | 20100 | 20050 | 20100 | 20050 | 1547 |
| 362 | 20230712 | 133100 | 3339179760 | 20050 | 20050 | 20050 | 20050 | 126 |
| 363 | 20230712 | 133000 | 3336653460 | 20000 | 20050 | 20050 | 20000 | 348 |
| 364 | 20230712 | 132900 | 3329676110 | 20050 | 20050 | 20050 | 20000 | 536 |
| 365 | 20230712 | 132800 | 3318952110 | 20000 | 20050 | 20050 | 20000 | 331 |
| 366 | 20230712 | 132700 | 3312325410 | 20050 | 19990 | 20050 | 19990 | 880 |
| 367 | 20230712 | 132600 | 3294722170 | 19990 | 19980 | 19990 | 19980 | 351 |
| 368 | 20230712 | 132500 | 3287706550 | 19980 | 19960 | 19980 | 19960 | 768 |
| 369 | 20230712 | 132400 | 3272370390 | 19960 | 19950 | 19960 | 19950 | 700 |
| 370 | 20230712 | 132300 | 3258403440 | 19950 | 19950 | 19950 | 19950 | 258 |
| 371 | 20230712 | 132200 | 3253256340 | 19950 | 19950 | 19950 | 19940 | 275 |
| 372 | 20230712 | 132100 | 3247770100 | 19950 | 19950 | 19950 | 19950 | 226 |
| 373 | 20230712 | 132000 | 3243261400 | 19950 | 19950 | 19950 | 19940 | 971 |
| 374 | 20230712 | 131900 | 3223898420 | 19950 | 19950 | 19950 | 19950 | 576 |
| 375 | 20230712 | 131800 | 3212407220 | 19950 | 19950 | 19950 | 19940 | 261 |
| 376 | 20230712 | 131700 | 3207200720 | 19950 | 19950 | 19950 | 19940 | 331 |
| 377 | 20230712 | 131600 | 3200597280 | 19940 | 19950 | 19950 | 19940 | 190 |
| 378 | 20230712 | 131500 | 3196807090 | 19950 | 19950 | 19950 | 19950 | 285 |
| 379 | 20230712 | 131400 | 3191121340 | 19950 | 19940 | 19950 | 19940 | 241 |
| 380 | 20230712 | 131300 | 3186315750 | 19930 | 19940 | 19940 | 19930 | 23 |
| 381 | 20230712 | 131200 | 3185857140 | 19940 | 19950 | 19950 | 19930 | 295 |
| 382 | 20230712 | 131100 | 3179976530 | 19950 | 19920 | 19950 | 19920 | 703 |
| 383 | 20230712 | 131000 | 3165963570 | 19930 | 19930 | 19930 | 19930 | 94 |
| 384 | 20230712 | 130900 | 3164090150 | 19930 | 19930 | 19930 | 19930 | 141 |
| 385 | 20230712 | 130800 | 3161280020 | 19930 | 19930 | 19930 | 19930 | 438 |
| 386 | 20230712 | 130700 | 3152550680 | 19930 | 19920 | 19930 | 19920 | 145 |
| 387 | 20230712 | 130600 | 3149661990 | 19920 | 19920 | 19920 | 19910 | 55 |
| 388 | 20230712 | 130500 | 3148566400 | 19920 | 19920 | 19920 | 19920 | 93 |
| 389 | 20230712 | 130400 | 3146713840 | 19920 | 19920 | 19920 | 19910 | 88 |
| 390 | 20230712 | 130300 | 3144961630 | 19920 | 19920 | 19920 | 19920 | 363 |
| 391 | 20230712 | 130200 | 3137730670 | 19920 | 19950 | 19960 | 19920 | 2377 |
| 392 | 20230712 | 130100 | 3090338140 | 19950 | 19960 | 19960 | 19950 | 186 |
| 393 | 20230712 | 130000 | 3086626980 | 19960 | 19960 | 19960 | 19960 | 220 |
| 394 | 20230712 | 125900 | 3082235780 | 19950 | 19970 | 19970 | 19950 | 1273 |
| 395 | 20230712 | 125800 | 3056825840 | 19970 | 19970 | 19970 | 19970 | 19 |
| 396 | 20230712 | 125700 | 3056446410 | 19970 | 19960 | 19970 | 19960 | 21 |
| 397 | 20230712 | 125600 | 3056027110 | 19960 | 19960 | 19960 | 19950 | 466 |
| 398 | 20230712 | 125500 | 3046728220 | 19960 | 19950 | 19960 | 19950 | 431 |
| 399 | 20230712 | 125400 | 3038129340 | 19960 | 19970 | 19970 | 19950 | 907 |
| 400 | 20230712 | 125300 | 3020029840 | 19970 | 19960 | 19970 | 19960 | 33 |
| 401 | 20230712 | 125200 | 3019370840 | 19960 | 19960 | 19960 | 19960 | 142 |
| 402 | 20230712 | 125100 | 3016536520 | 19960 | 19960 | 19960 | 19950 | 339 |
| 403 | 20230712 | 125000 | 3009772800 | 19960 | 19960 | 19960 | 19950 | 477 |
| 404 | 20230712 | 124900 | 3000255110 | 19960 | 19950 | 19960 | 19940 | 471 |
| 405 | 20230712 | 124800 | 2990861050 | 19950 | 19950 | 19950 | 19940 | 264 |
| 406 | 20230712 | 124700 | 2985594270 | 19940 | 19970 | 19970 | 19940 | 473 |
| 407 | 20230712 | 124600 | 2976158400 | 19970 | 19970 | 19980 | 19960 | 512 |
| 408 | 20230712 | 124500 | 2965933670 | 19970 | 20000 | 20000 | 19970 | 2572 |
| 409 | 20230712 | 124400 | 2914503330 | 20000 | 20050 | 20050 | 20000 | 1106 |
| 410 | 20230712 | 124300 | 2892382730 | 20000 | 20050 | 20050 | 20000 | 166 |
| 411 | 20230712 | 124200 | 2889060480 | 20050 | 20050 | 20050 | 20000 | 3672 |
| 412 | 20230712 | 124100 | 2815439380 | 20050 | 20050 | 20050 | 20050 | 419 |
| 413 | 20230712 | 124000 | 2807038430 | 20050 | 19990 | 20050 | 19990 | 824 |
| 414 | 20230712 | 123900 | 2790538160 | 20000 | 20000 | 20000 | 20000 | 340 |
| 415 | 20230712 | 123800 | 2783738160 | 20000 | 19990 | 20000 | 19990 | 120 |
| 416 | 20230712 | 123700 | 2781338220 | 19990 | 19990 | 19990 | 19980 | 216 |
| 417 | 20230712 | 123600 | 2777020780 | 19990 | 19990 | 19990 | 19990 | 115 |
| 418 | 20230712 | 123500 | 2774721930 | 19990 | 19990 | 20000 | 19990 | 1083 |
| 419 | 20230712 | 123400 | 2753072410 | 20000 | 19950 | 20000 | 19950 | 5361 |
| 420 | 20230712 | 123300 | 2645959740 | 19950 | 19940 | 19950 | 19940 | 286 |
| 421 | 20230712 | 123200 | 2640256420 | 19940 | 19950 | 19950 | 19940 | 390 |
| 422 | 20230712 | 123100 | 2632479000 | 19940 | 19950 | 19950 | 19940 | 561 |
| 423 | 20230712 | 123000 | 2621290630 | 19950 | 19940 | 19950 | 19940 | 299 |
| 424 | 20230712 | 122900 | 2615327970 | 19940 | 19910 | 19940 | 19910 | 731 |
| 425 | 20230712 | 122800 | 2600752520 | 19910 | 19900 | 19910 | 19900 | 70 |
| 426 | 20230712 | 122700 | 2599358870 | 19910 | 19930 | 19940 | 19910 | 864 |
| 427 | 20230712 | 122600 | 2582145010 | 19920 | 19930 | 19930 | 19910 | 762 |
| 428 | 20230712 | 122500 | 2566965650 | 19930 | 19930 | 19940 | 19930 | 415 |
| 429 | 20230712 | 122400 | 2558694670 | 19930 | 19910 | 19930 | 19910 | 234 |
| 430 | 20230712 | 122300 | 2554032570 | 19910 | 19920 | 19920 | 19910 | 247 |
| 431 | 20230712 | 122200 | 2549114050 | 19910 | 19910 | 19920 | 19910 | 108 |
| 432 | 20230712 | 122100 | 2546963040 | 19910 | 19920 | 19920 | 19900 | 1007 |
| 433 | 20230712 | 122000 | 2526911300 | 19930 | 19940 | 19950 | 19920 | 1281 |
| 434 | 20230712 | 121900 | 2501371740 | 19940 | 19880 | 19940 | 19880 | 8219 |
| 435 | 20230712 | 121800 | 2337863910 | 19880 | 19880 | 19880 | 19880 | 159 |
| 436 | 20230712 | 121700 | 2334702990 | 19880 | 19870 | 19880 | 19870 | 146 |
| 437 | 20230712 | 121600 | 2331800590 | 19870 | 19880 | 19880 | 19870 | 340 |
| 438 | 20230712 | 121500 | 2325042900 | 19870 | 19860 | 19880 | 19860 | 669 |
| 439 | 20230712 | 121400 | 2311747150 | 19860 | 19860 | 19860 | 19860 | 21 |
| 440 | 20230712 | 121300 | 2311330090 | 19860 | 19860 | 19870 | 19860 | 551 |
| 441 | 20230712 | 121200 | 2300386980 | 19870 | 19870 | 19870 | 19870 | 46 |
| 442 | 20230712 | 121100 | 2299472960 | 19870 | 19870 | 19870 | 19870 | 47 |
| 443 | 20230712 | 121000 | 2298539070 | 19870 | 19870 | 19870 | 19860 | 20 |
| 444 | 20230712 | 120900 | 2298141700 | 19870 | 19870 | 19880 | 19870 | 259 |
| 445 | 20230712 | 120800 | 2292995040 | 19880 | 19870 | 19880 | 19870 | 180 |
| 446 | 20230712 | 120700 | 2289418080 | 19880 | 19880 | 19880 | 19870 | 508 |
| 447 | 20230712 | 120600 | 2279323290 | 19880 | 19870 | 19880 | 19870 | 172 |
| 448 | 20230712 | 120500 | 2275904870 | 19860 | 19870 | 19870 | 19860 | 60 |
| 449 | 20230712 | 120400 | 2274713170 | 19870 | 19880 | 19880 | 19860 | 371 |
| 450 | 20230712 | 120300 | 2267342550 | 19870 | 19880 | 19880 | 19870 | 221 |
| 451 | 20230712 | 120200 | 2262950860 | 19880 | 19890 | 19890 | 19880 | 608 |
| 452 | 20230712 | 120100 | 2250863680 | 19890 | 19890 | 19890 | 19890 | 88 |
| 453 | 20230712 | 120000 | 2249113360 | 19890 | 19860 | 19890 | 19860 | 449 |
| 454 | 20230712 | 115900 | 2240194250 | 19860 | 19860 | 19860 | 19860 | 75 |
| 455 | 20230712 | 115800 | 2238704750 | 19860 | 19860 | 19860 | 19850 | 118 |
| 456 | 20230712 | 115700 | 2236361330 | 19860 | 19860 | 19860 | 19860 | 203 |
| 457 | 20230712 | 115600 | 2232329750 | 19860 | 19860 | 19860 | 19860 | 115 |
| 458 | 20230712 | 115500 | 2230045850 | 19860 | 19850 | 19860 | 19850 | 18 |
| 459 | 20230712 | 115400 | 2229688380 | 19860 | 19860 | 19860 | 19860 | 13 |
| 460 | 20230712 | 115300 | 2229430200 | 19860 | 19850 | 19860 | 19850 | 63 |
| 461 | 20230712 | 115200 | 2228179120 | 19860 | 19860 | 19860 | 19860 | 130 |
| 462 | 20230712 | 115100 | 2225597320 | 19860 | 19850 | 19860 | 19850 | 416 |
| 463 | 20230712 | 115000 | 2217339620 | 19860 | 19860 | 19860 | 19860 | 90 |
| 464 | 20230712 | 114900 | 2215552220 | 19850 | 19860 | 19870 | 19850 | 576 |
| 465 | 20230712 | 114800 | 2204112710 | 19870 | 19870 | 19890 | 19870 | 275 |
| 466 | 20230712 | 114700 | 2198648340 | 19870 | 19890 | 19890 | 19870 | 919 |
| 467 | 20230712 | 114600 | 2180384220 | 19890 | 19890 | 19890 | 19890 | 94 |
| 468 | 20230712 | 114500 | 2178514560 | 19890 | 19890 | 19890 | 19880 | 477 |
| 469 | 20230712 | 114400 | 2169028230 | 19890 | 19890 | 19890 | 19880 | 49 |
| 470 | 20230712 | 114300 | 2168053640 | 19880 | 19880 | 19880 | 19880 | 168 |
| 471 | 20230712 | 114200 | 2164713800 | 19890 | 19890 | 19890 | 19890 | 11 |
| 472 | 20230712 | 114100 | 2164495010 | 19880 | 19890 | 19890 | 19880 | 497 |
| 473 | 20230712 | 114000 | 2154613790 | 19890 | 19890 | 19890 | 19880 | 1341 |
| 474 | 20230712 | 113900 | 2127954020 | 19890 | 19880 | 19890 | 19880 | 274 |
| 475 | 20230712 | 113800 | 2122506730 | 19880 | 19890 | 19890 | 19880 | 990 |
| 476 | 20230712 | 113700 | 2102824760 | 19890 | 19880 | 19890 | 19880 | 1144 |
| 477 | 20230712 | 113600 | 2080081480 | 19880 | 19880 | 19880 | 19870 | 252 |
| 478 | 20230712 | 113500 | 2075073220 | 19880 | 19880 | 19880 | 19880 | 105 |
| 479 | 20230712 | 113400 | 2072985820 | 19880 | 19860 | 19880 | 19860 | 1126 |
| 480 | 20230712 | 113300 | 2050615080 | 19860 | 19860 | 19860 | 19860 | 42 |
| 481 | 20230712 | 113200 | 2049780960 | 19850 | 19850 | 19860 | 19850 | 1095 |
| 482 | 20230712 | 113100 | 2028034570 | 19860 | 19850 | 19860 | 19850 | 120 |
| 483 | 20230712 | 113000 | 2025652420 | 19850 | 19840 | 19850 | 19840 | 16 |
| 484 | 20230712 | 112900 | 2025334940 | 19840 | 19850 | 19850 | 19840 | 74 |
| 485 | 20230712 | 112800 | 2023866450 | 19840 | 19860 | 19860 | 19840 | 680 |
| 486 | 20230712 | 112700 | 2010371030 | 19860 | 19860 | 19860 | 19850 | 182 |
| 487 | 20230712 | 112600 | 2006757740 | 19860 | 19860 | 19860 | 19860 | 86 |
| 488 | 20230712 | 112500 | 2005049780 | 19850 | 19850 | 19850 | 19850 | 659 |
| 489 | 20230712 | 112400 | 1991968630 | 19850 | 19850 | 19850 | 19840 | 176 |
| 490 | 20230712 | 112300 | 1988475040 | 19850 | 19850 | 19850 | 19840 | 192 |
| 491 | 20230712 | 112200 | 1984664840 | 19850 | 19820 | 19850 | 19820 | 1171 |
| 492 | 20230712 | 112100 | 1961441670 | 19820 | 19820 | 19820 | 19810 | 251 |
| 493 | 20230712 | 112000 | 1956468300 | 19810 | 19810 | 19820 | 19790 | 1374 |
| 494 | 20230712 | 111900 | 1929266140 | 19820 | 19810 | 19820 | 19810 | 396 |
| 495 | 20230712 | 111800 | 1921420600 | 19810 | 19800 | 19810 | 19800 | 150 |
| 496 | 20230712 | 111700 | 1918450450 | 19800 | 19810 | 19810 | 19800 | 345 |
| 497 | 20230712 | 111600 | 1911619400 | 19810 | 19810 | 19810 | 19800 | 92 |
| 498 | 20230712 | 111500 | 1909797090 | 19810 | 19810 | 19810 | 19780 | 414 |
| 499 | 20230712 | 111400 | 1901600340 | 19820 | 19820 | 19820 | 19810 | 193 |
| 500 | 20230712 | 111300 | 1897776820 | 19820 | 19810 | 19820 | 19800 | 569 |
| 501 | 20230712 | 111200 | 1886505890 | 19820 | 19820 | 19820 | 19820 | 16 |
| 502 | 20230712 | 111100 | 1886188770 | 19820 | 19820 | 19820 | 19820 | 97 |
| 503 | 20230712 | 111000 | 1884266230 | 19820 | 19810 | 19820 | 19810 | 717 |
| 504 | 20230712 | 110900 | 1870058040 | 19800 | 19780 | 19810 | 19780 | 205 |
| 505 | 20230712 | 110800 | 1865999740 | 19780 | 19810 | 19810 | 19780 | 449 |
| 506 | 20230712 | 110700 | 1857113200 | 19810 | 19820 | 19820 | 19800 | 1323 |
| 507 | 20230712 | 110600 | 1830906690 | 19820 | 19840 | 19840 | 19810 | 198 |
| 508 | 20230712 | 110500 | 1826981230 | 19830 | 19830 | 19850 | 19830 | 634 |
| 509 | 20230712 | 110400 | 1814405580 | 19830 | 19840 | 19850 | 19830 | 637 |
| 510 | 20230712 | 110300 | 1801767480 | 19840 | 19830 | 19840 | 19830 | 313 |
| 511 | 20230712 | 110200 | 1795559600 | 19830 | 19840 | 19840 | 19830 | 193 |
| 512 | 20230712 | 110100 | 1791732390 | 19840 | 19850 | 19850 | 19810 | 319 |
| 513 | 20230712 | 110000 | 1785406270 | 19860 | 19870 | 19870 | 19840 | 502 |
| 514 | 20230712 | 105900 | 1775436700 | 19870 | 19840 | 19880 | 19840 | 1127 |
| 515 | 20230712 | 105800 | 1753048590 | 19850 | 19810 | 19850 | 19810 | 4838 |
| 516 | 20230712 | 105700 | 1657120730 | 19810 | 19820 | 19820 | 19810 | 390 |
| 517 | 20230712 | 105600 | 1649394540 | 19820 | 19820 | 19820 | 19820 | 297 |
| 518 | 20230712 | 105500 | 1643508000 | 19820 | 19820 | 19820 | 19820 | 875 |
| 519 | 20230712 | 105400 | 1626165500 | 19820 | 19800 | 19820 | 19800 | 1302 |
| 520 | 20230712 | 105300 | 1600377370 | 19790 | 19800 | 19800 | 19750 | 347 |
| 521 | 20230712 | 105200 | 1593510270 | 19750 | 19740 | 19800 | 19730 | 4405 |
| 522 | 20230712 | 105100 | 1506549640 | 19740 | 19750 | 19750 | 19730 | 2317 |
| 523 | 20230712 | 105000 | 1460813880 | 19750 | 19790 | 19800 | 19750 | 1077 |
| 524 | 20230712 | 104900 | 1439495050 | 19790 | 19760 | 19800 | 19750 | 2277 |
| 525 | 20230712 | 104800 | 1394452410 | 19750 | 19760 | 19760 | 19750 | 482 |
| 526 | 20230712 | 104700 | 1384932340 | 19750 | 19750 | 19760 | 19750 | 224 |
| 527 | 20230712 | 104600 | 1380507280 | 19760 | 19760 | 19760 | 19750 | 95 |
| 528 | 20230712 | 104500 | 1378630430 | 19760 | 19750 | 19760 | 19750 | 866 |
| 529 | 20230712 | 104400 | 1361523570 | 19740 | 19740 | 19750 | 19730 | 768 |
| 530 | 20230712 | 104300 | 1346364610 | 19740 | 19740 | 19740 | 19720 | 365 |
| 531 | 20230712 | 104200 | 1339160140 | 19750 | 19780 | 19780 | 19750 | 1027 |
| 532 | 20230712 | 104100 | 1318857380 | 19780 | 19780 | 19790 | 19770 | 2303 |
| 533 | 20230712 | 104000 | 1273302710 | 19790 | 19710 | 19800 | 19710 | 5537 |
| 534 | 20230712 | 103900 | 1163799020 | 19700 | 19540 | 19700 | 19530 | 5163 |
| 535 | 20230712 | 103800 | 1062467570 | 19540 | 19540 | 19550 | 19530 | 175 |
| 536 | 20230712 | 103700 | 1059048180 | 19540 | 19540 | 19550 | 19540 | 199 |
| 537 | 20230712 | 103600 | 1055159100 | 19550 | 19550 | 19550 | 19540 | 96 |
| 538 | 20230712 | 103500 | 1053282760 | 19540 | 19550 | 19550 | 19540 | 21 |
| 539 | 20230712 | 103400 | 1052872310 | 19540 | 19540 | 19550 | 19540 | 417 |
| 540 | 20230712 | 103300 | 1044723320 | 19550 | 19510 | 19550 | 19510 | 658 |
| 541 | 20230712 | 103200 | 1031882540 | 19500 | 19500 | 19510 | 19500 | 422 |
| 542 | 20230712 | 103100 | 1023653420 | 19510 | 19520 | 19520 | 19510 | 760 |
| 543 | 20230712 | 103000 | 1008824780 | 19520 | 19540 | 19540 | 19520 | 293 |
| 544 | 20230712 | 102900 | 1003101120 | 19540 | 19540 | 19540 | 19540 | 29 |
| 545 | 20230712 | 102800 | 1002534460 | 19550 | 19520 | 19550 | 19520 | 63 |
| 546 | 20230712 | 102700 | 1001304610 | 19520 | 19520 | 19520 | 19520 | 356 |
| 547 | 20230712 | 102600 | 994355490 | 19550 | 19550 | 19550 | 19520 | 201 |
| 548 | 20230712 | 102500 | 990426840 | 19550 | 19550 | 19550 | 19550 | 10 |
| 549 | 20230712 | 102400 | 990231340 | 19550 | 19520 | 19550 | 19520 | 19 |
| 550 | 20230712 | 102300 | 989860030 | 19550 | 19550 | 19550 | 19550 | 11 |
| 551 | 20230712 | 102200 | 989644980 | 19550 | 19550 | 19550 | 19550 | 8 |
| 552 | 20230712 | 102100 | 989488580 | 19510 | 19580 | 19580 | 19510 | 414 |
| 553 | 20230712 | 102000 | 981399190 | 19580 | 19570 | 19580 | 19570 | 126 |
| 554 | 20230712 | 101900 | 978932210 | 19570 | 19490 | 19570 | 19490 | 1875 |
| 555 | 20230712 | 101800 | 942333000 | 19490 | 19490 | 19490 | 19490 | 12 |
| 556 | 20230712 | 101700 | 942099120 | 19490 | 19490 | 19490 | 19490 | 1 |
| 557 | 20230712 | 101600 | 942079630 | 19470 | 19460 | 19470 | 19410 | 888 |
| 558 | 20230712 | 101500 | 924811690 | 19450 | 19450 | 19450 | 19450 | 21 |
| 559 | 20230712 | 101400 | 924403240 | 19450 | 19440 | 19450 | 19440 | 49 |
| 560 | 20230712 | 101300 | 923450600 | 19440 | 19440 | 19440 | 19440 | 212 |
| 561 | 20230712 | 101200 | 919329320 | 19440 | 19410 | 19440 | 19410 | 83 |
| 562 | 20230712 | 101100 | 917718110 | 19410 | 19420 | 19420 | 19410 | 520 |
| 563 | 20230712 | 101000 | 907624790 | 19460 | 19420 | 19460 | 19410 | 127 |
| 564 | 20230712 | 100900 | 905158310 | 19420 | 19470 | 19470 | 19420 | 41 |
| 565 | 20230712 | 100800 | 904361790 | 19420 | 19420 | 19420 | 19410 | 150 |
| 566 | 20230712 | 100700 | 901448800 | 19410 | 19400 | 19430 | 19400 | 1578 |
| 567 | 20230712 | 100600 | 870827170 | 19400 | 19410 | 19410 | 19400 | 60 |
| 568 | 20230712 | 100500 | 869662930 | 19400 | 19410 | 19420 | 19400 | 461 |
| 569 | 20230712 | 100400 | 860715210 | 19410 | 19410 | 19410 | 19400 | 518 |
| 570 | 20230712 | 100300 | 850661780 | 19420 | 19420 | 19430 | 19410 | 1033 |
| 571 | 20230712 | 100200 | 830604390 | 19420 | 19440 | 19440 | 19420 | 561 |
| 572 | 20230712 | 100100 | 819706980 | 19440 | 19450 | 19460 | 19440 | 954 |
| 573 | 20230712 | 100000 | 801156480 | 19450 | 19470 | 19480 | 19440 | 1295 |
| 574 | 20230712 | 095900 | 775965630 | 19480 | 19480 | 19480 | 19470 | 210 |
| 575 | 20230712 | 095800 | 771876750 | 19480 | 19480 | 19480 | 19480 | 21 |
| 576 | 20230712 | 095700 | 771467670 | 19480 | 19470 | 19480 | 19470 | 212 |
| 577 | 20230712 | 095600 | 767339750 | 19480 | 19460 | 19480 | 19460 | 236 |
| 578 | 20230712 | 095500 | 762746020 | 19480 | 19470 | 19480 | 19460 | 169 |
| 579 | 20230712 | 095400 | 759455550 | 19480 | 19530 | 19530 | 19480 | 1649 |
| 580 | 20230712 | 095300 | 727292640 | 19530 | 19540 | 19540 | 19530 | 297 |
| 581 | 20230712 | 095200 | 721490120 | 19540 | 19540 | 19540 | 19530 | 205 |
| 582 | 20230712 | 095100 | 717485300 | 19540 | 19540 | 19540 | 19530 | 19 |
| 583 | 20230712 | 095000 | 717114050 | 19540 | 19540 | 19540 | 19530 | 473 |
| 584 | 20230712 | 094900 | 707876160 | 19540 | 19570 | 19580 | 19530 | 799 |
| 585 | 20230712 | 094800 | 692251740 | 19580 | 19590 | 19610 | 19580 | 213 |
| 586 | 20230712 | 094700 | 688077900 | 19590 | 19550 | 19590 | 19550 | 262 |
| 587 | 20230712 | 094600 | 682953980 | 19550 | 19530 | 19550 | 19530 | 205 |
| 588 | 20230712 | 094500 | 678948170 | 19520 | 19530 | 19530 | 19510 | 174 |
| 589 | 20230712 | 094400 | 675551790 | 19530 | 19530 | 19530 | 19520 | 58 |
| 590 | 20230712 | 094300 | 674419390 | 19530 | 19530 | 19530 | 19520 | 63 |
| 591 | 20230712 | 094200 | 673189490 | 19530 | 19520 | 19530 | 19510 | 63 |
| 592 | 20230712 | 094100 | 671960150 | 19520 | 19510 | 19520 | 19510 | 84 |
| 593 | 20230712 | 094000 | 670321300 | 19500 | 19490 | 19510 | 19490 | 147 |
| 594 | 20230712 | 093900 | 667455800 | 19490 | 19530 | 19530 | 19480 | 178 |
| 595 | 20230712 | 093800 | 663984440 | 19510 | 19520 | 19520 | 19500 | 195 |
| 596 | 20230712 | 093700 | 660180550 | 19520 | 19480 | 19520 | 19480 | 111 |
| 597 | 20230712 | 093600 | 658017000 | 19480 | 19480 | 19480 | 19470 | 21 |
| 598 | 20230712 | 093500 | 657608080 | 19470 | 19540 | 19540 | 19470 | 515 |
| 599 | 20230712 | 093400 | 647579210 | 19470 | 19540 | 19540 | 19470 | 237 |
| 600 | 20230712 | 093300 | 642963340 | 19470 | 19520 | 19540 | 19460 | 351 |
| 601 | 20230712 | 093200 | 636119590 | 19520 | 19450 | 19520 | 19440 | 995 |
| 602 | 20230712 | 093100 | 616768880 | 19450 | 19500 | 19500 | 19450 | 346 |
| 603 | 20230712 | 093000 | 610033130 | 19500 | 19470 | 19500 | 19470 | 119 |
| 604 | 20230712 | 092900 | 607716140 | 19460 | 19460 | 19460 | 19460 | 32 |
| 605 | 20230712 | 092800 | 607093420 | 19430 | 19430 | 19450 | 19400 | 2116 |
| 606 | 20230712 | 092700 | 566015030 | 19440 | 19480 | 19500 | 19440 | 2234 |
| 607 | 20230712 | 092600 | 522549330 | 19480 | 19480 | 19480 | 19480 | 111 |
| 608 | 20230712 | 092500 | 520387050 | 19480 | 19470 | 19490 | 19470 | 323 |
| 609 | 20230712 | 092400 | 514095640 | 19470 | 19500 | 19500 | 19470 | 432 |
| 610 | 20230712 | 092300 | 505677790 | 19500 | 19530 | 19540 | 19500 | 803 |
| 611 | 20230712 | 092200 | 490003340 | 19540 | 19560 | 19570 | 19540 | 421 |
| 612 | 20230712 | 092100 | 481772360 | 19550 | 19570 | 19580 | 19550 | 1728 |
| 613 | 20230712 | 092000 | 447949980 | 19580 | 19570 | 19580 | 19570 | 99 |
| 614 | 20230712 | 091900 | 446011980 | 19570 | 19570 | 19570 | 19570 | 57 |
| 615 | 20230712 | 091800 | 444896490 | 19560 | 19570 | 19570 | 19560 | 39 |
| 616 | 20230712 | 091700 | 444133620 | 19570 | 19590 | 19590 | 19570 | 404 |
| 617 | 20230712 | 091600 | 436224450 | 19580 | 19600 | 19600 | 19580 | 569 |
| 618 | 20230712 | 091500 | 425076860 | 19640 | 19670 | 19680 | 19620 | 2297 |
| 619 | 20230712 | 091400 | 379938930 | 19670 | 19630 | 19670 | 19630 | 391 |
| 620 | 20230712 | 091300 | 372257640 | 19630 | 19610 | 19630 | 19610 | 335 |
| 621 | 20230712 | 091200 | 365686410 | 19610 | 19610 | 19610 | 19600 | 65 |
| 622 | 20230712 | 091100 | 364412160 | 19610 | 19540 | 19610 | 19540 | 3044 |
| 623 | 20230712 | 091000 | 304904210 | 19530 | 19470 | 19530 | 19470 | 219 |
| 624 | 20230712 | 090900 | 300628270 | 19460 | 19480 | 19530 | 19460 | 1817 |
| 625 | 20230712 | 090800 | 265214580 | 19440 | 19490 | 19490 | 19410 | 1739 |
| 626 | 20230712 | 090700 | 231429180 | 19420 | 19450 | 19480 | 19420 | 1312 |
| 627 | 20230712 | 090600 | 205914290 | 19460 | 19470 | 19470 | 19460 | 477 |
| 628 | 20230712 | 090500 | 196630820 | 19470 | 19510 | 19510 | 19460 | 954 |
| 629 | 20230712 | 090400 | 178039390 | 19520 | 19520 | 19520 | 19490 | 505 |
| 630 | 20230712 | 090300 | 168185230 | 19520 | 19420 | 19520 | 19410 | 1622 |
| 631 | 20230712 | 090200 | 136629940 | 19410 | 19430 | 19430 | 19380 | 1298 |
| 632 | 20230712 | 090100 | 111451620 | 19450 | 19540 | 19550 | 19450 | 2205 |
| 633 | 20230712 | 090000 | 68458200 | 19550 | 19540 | 19550 | 19530 | 3504 |