32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 3 | 20230712 | 190900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 4 | 20230712 | 190800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 5 | 20230712 | 190700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 6 | 20230712 | 190600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 7 | 20230712 | 190500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 8 | 20230712 | 190400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 9 | 20230712 | 190300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 10 | 20230712 | 190200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 11 | 20230712 | 190100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 12 | 20230712 | 190000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 13 | 20230712 | 185900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 14 | 20230712 | 185800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 15 | 20230712 | 185700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 16 | 20230712 | 185600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 17 | 20230712 | 185500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 18 | 20230712 | 185400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 19 | 20230712 | 185300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 20 | 20230712 | 185200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 21 | 20230712 | 185100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 22 | 20230712 | 185000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 23 | 20230712 | 184900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 24 | 20230712 | 184800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 25 | 20230712 | 184700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 26 | 20230712 | 184600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 27 | 20230712 | 184500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 28 | 20230712 | 184400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 29 | 20230712 | 184300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 30 | 20230712 | 184200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 31 | 20230712 | 184100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 32 | 20230712 | 184000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 33 | 20230712 | 183900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 34 | 20230712 | 183800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 35 | 20230712 | 183700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 36 | 20230712 | 183600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 37 | 20230712 | 183500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 38 | 20230712 | 183400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 39 | 20230712 | 183300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 40 | 20230712 | 183200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 41 | 20230712 | 183100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 42 | 20230712 | 183000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 43 | 20230712 | 182900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 44 | 20230712 | 182800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 45 | 20230712 | 182700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 46 | 20230712 | 182600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 47 | 20230712 | 182500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 48 | 20230712 | 182400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 49 | 20230712 | 182300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 50 | 20230712 | 182200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 51 | 20230712 | 182100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 52 | 20230712 | 182000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 53 | 20230712 | 181900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 54 | 20230712 | 181800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 55 | 20230712 | 181700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 56 | 20230712 | 181600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 57 | 20230712 | 181500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 58 | 20230712 | 181400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 59 | 20230712 | 181300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 60 | 20230712 | 181200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 61 | 20230712 | 181100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 62 | 20230712 | 181000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 63 | 20230712 | 180900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 64 | 20230712 | 180800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 65 | 20230712 | 180700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 66 | 20230712 | 180600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 67 | 20230712 | 180500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 68 | 20230712 | 180400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 69 | 20230712 | 180300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 70 | 20230712 | 180200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 71 | 20230712 | 180100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 72 | 20230712 | 180000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 73 | 20230712 | 175900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 74 | 20230712 | 175800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 75 | 20230712 | 175700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 76 | 20230712 | 175600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 77 | 20230712 | 175500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 78 | 20230712 | 175400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 79 | 20230712 | 175300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 80 | 20230712 | 175200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 81 | 20230712 | 175100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 82 | 20230712 | 175000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 83 | 20230712 | 174900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 84 | 20230712 | 174800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 85 | 20230712 | 174700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 86 | 20230712 | 174600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 87 | 20230712 | 174500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 88 | 20230712 | 174400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 89 | 20230712 | 174300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 90 | 20230712 | 174200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 91 | 20230712 | 174100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 92 | 20230712 | 174000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 93 | 20230712 | 173900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 94 | 20230712 | 173800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 95 | 20230712 | 173700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 96 | 20230712 | 173600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 97 | 20230712 | 173500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 98 | 20230712 | 173400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 99 | 20230712 | 173300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 100 | 20230712 | 173200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 101 | 20230712 | 173100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 102 | 20230712 | 173000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 103 | 20230712 | 172900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 104 | 20230712 | 172800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 105 | 20230712 | 172700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 106 | 20230712 | 172600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 107 | 20230712 | 172500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 108 | 20230712 | 172400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 109 | 20230712 | 172300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 110 | 20230712 | 172200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 111 | 20230712 | 172100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 112 | 20230712 | 172000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 113 | 20230712 | 171900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 114 | 20230712 | 171800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 115 | 20230712 | 171700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 116 | 20230712 | 171600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 117 | 20230712 | 171500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 118 | 20230712 | 171400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 119 | 20230712 | 171300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 120 | 20230712 | 171200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 121 | 20230712 | 171100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 122 | 20230712 | 171000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 123 | 20230712 | 170900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 124 | 20230712 | 170800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 125 | 20230712 | 170700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 126 | 20230712 | 170600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 127 | 20230712 | 170500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 128 | 20230712 | 170400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 129 | 20230712 | 170300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 130 | 20230712 | 170200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 131 | 20230712 | 170100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 132 | 20230712 | 170000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 133 | 20230712 | 165900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 134 | 20230712 | 165800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 135 | 20230712 | 165700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 136 | 20230712 | 165600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 137 | 20230712 | 165500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 138 | 20230712 | 165400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 139 | 20230712 | 165300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 140 | 20230712 | 165200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 141 | 20230712 | 165100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 142 | 20230712 | 165000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 143 | 20230712 | 164900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 144 | 20230712 | 164800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 145 | 20230712 | 164700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 146 | 20230712 | 164600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 147 | 20230712 | 164500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 148 | 20230712 | 164400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 149 | 20230712 | 164300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 150 | 20230712 | 164200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 151 | 20230712 | 164100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 152 | 20230712 | 164000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 153 | 20230712 | 163900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 154 | 20230712 | 163800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 155 | 20230712 | 163700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 156 | 20230712 | 163600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 157 | 20230712 | 163500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 158 | 20230712 | 163400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 159 | 20230712 | 163300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 160 | 20230712 | 163200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 161 | 20230712 | 163100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 162 | 20230712 | 163000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 163 | 20230712 | 162900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 164 | 20230712 | 162800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 165 | 20230712 | 162700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 166 | 20230712 | 162600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 167 | 20230712 | 162500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 168 | 20230712 | 162400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 169 | 20230712 | 162300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 170 | 20230712 | 162200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 171 | 20230712 | 162100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 172 | 20230712 | 162000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 173 | 20230712 | 161900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 174 | 20230712 | 161800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 175 | 20230712 | 161700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 176 | 20230712 | 161600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 177 | 20230712 | 161500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 178 | 20230712 | 161400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 179 | 20230712 | 161300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 180 | 20230712 | 161200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 181 | 20230712 | 161100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 182 | 20230712 | 161000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 183 | 20230712 | 160900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 184 | 20230712 | 160800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 185 | 20230712 | 160700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 186 | 20230712 | 160600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 187 | 20230712 | 160500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 188 | 20230712 | 160400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 189 | 20230712 | 160300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 190 | 20230712 | 160200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 191 | 20230712 | 160100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 192 | 20230712 | 160000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 193 | 20230712 | 155900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 194 | 20230712 | 155800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 195 | 20230712 | 155700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 196 | 20230712 | 155600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 197 | 20230712 | 155500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 198 | 20230712 | 155400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 199 | 20230712 | 155300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 200 | 20230712 | 155200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 201 | 20230712 | 155100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 202 | 20230712 | 155000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 203 | 20230712 | 154900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 204 | 20230712 | 154800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 205 | 20230712 | 154700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 206 | 20230712 | 154600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 207 | 20230712 | 154500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 208 | 20230712 | 154400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 209 | 20230712 | 154300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 210 | 20230712 | 154200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 211 | 20230712 | 154100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 212 | 20230712 | 154000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 213 | 20230712 | 153900 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 214 | 20230712 | 153800 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 215 | 20230712 | 153700 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 216 | 20230712 | 153600 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 217 | 20230712 | 153500 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 218 | 20230712 | 153400 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 219 | 20230712 | 153300 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 220 | 20230712 | 153200 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 221 | 20230712 | 153100 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 0 |
| 222 | 20230712 | 153000 | 5342594220 | 19580 | 19580 | 19580 | 19580 | 3384 |
| 223 | 20230712 | 152900 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 224 | 20230712 | 152800 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 225 | 20230712 | 152700 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 226 | 20230712 | 152600 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 227 | 20230712 | 152500 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 228 | 20230712 | 152400 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 229 | 20230712 | 152300 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 230 | 20230712 | 152200 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 231 | 20230712 | 152100 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 232 | 20230712 | 152000 | 5276335500 | 19580 | 19580 | 19580 | 19580 | 0 |
| 233 | 20230712 | 151900 | 5276335500 | 19580 | 19580 | 19580 | 19530 | 203 |
| 234 | 20230712 | 151800 | 5272362530 | 19580 | 19540 | 19580 | 19540 | 72 |
| 235 | 20230712 | 151700 | 5270955180 | 19580 | 19530 | 19580 | 19530 | 208 |
| 236 | 20230712 | 151600 | 5266892890 | 19520 | 19530 | 19530 | 19520 | 232 |
| 237 | 20230712 | 151500 | 5262362950 | 19520 | 19570 | 19580 | 19520 | 264 |
| 238 | 20230712 | 151400 | 5257197840 | 19570 | 19590 | 19590 | 19570 | 615 |
| 239 | 20230712 | 151300 | 5245160070 | 19590 | 19580 | 19590 | 19570 | 274 |
| 240 | 20230712 | 151200 | 5239796110 | 19600 | 19570 | 19610 | 19570 | 440 |
| 241 | 20230712 | 151100 | 5231173930 | 19580 | 19560 | 19580 | 19550 | 785 |
| 242 | 20230712 | 151000 | 5215819920 | 19560 | 19560 | 19560 | 19550 | 162 |
| 243 | 20230712 | 150900 | 5212652760 | 19560 | 19530 | 19560 | 19520 | 352 |
| 244 | 20230712 | 150800 | 5205779160 | 19520 | 19490 | 19520 | 19490 | 857 |
| 245 | 20230712 | 150700 | 5189067530 | 19490 | 19500 | 19500 | 19490 | 110 |
| 246 | 20230712 | 150600 | 5186923530 | 19500 | 19500 | 19500 | 19500 | 20 |
| 247 | 20230712 | 150500 | 5186533530 | 19500 | 19480 | 19500 | 19470 | 654 |
| 248 | 20230712 | 150400 | 5173791780 | 19470 | 19470 | 19480 | 19470 | 88 |
| 249 | 20230712 | 150300 | 5172077920 | 19470 | 19490 | 19490 | 19470 | 22 |
| 250 | 20230712 | 150200 | 5171649300 | 19490 | 19460 | 19490 | 19460 | 138 |
| 251 | 20230712 | 150100 | 5168962750 | 19490 | 19490 | 19490 | 19450 | 586 |
| 252 | 20230712 | 150000 | 5157545450 | 19490 | 19450 | 19490 | 19450 | 10 |
| 253 | 20230712 | 145900 | 5157350910 | 19450 | 19450 | 19480 | 19450 | 294 |
| 254 | 20230712 | 145800 | 5151632500 | 19450 | 19450 | 19450 | 19450 | 512 |
| 255 | 20230712 | 145700 | 5141674100 | 19450 | 19450 | 19480 | 19450 | 997 |
| 256 | 20230712 | 145600 | 5122266940 | 19450 | 19470 | 19470 | 19450 | 178 |
| 257 | 20230712 | 145500 | 5118802230 | 19490 | 19490 | 19490 | 19490 | 588 |
| 258 | 20230712 | 145400 | 5107342110 | 19480 | 19490 | 19490 | 19480 | 202 |
| 259 | 20230712 | 145300 | 5103406650 | 19480 | 19480 | 19490 | 19480 | 11 |
| 260 | 20230712 | 145200 | 5103192320 | 19490 | 19490 | 19490 | 19490 | 144 |
| 261 | 20230712 | 145100 | 5100385760 | 19480 | 19450 | 19480 | 19440 | 287 |
| 262 | 20230712 | 145000 | 5094803700 | 19470 | 19480 | 19480 | 19460 | 130 |
| 263 | 20230712 | 144900 | 5092273500 | 19480 | 19480 | 19480 | 19480 | 49 |
| 264 | 20230712 | 144800 | 5091318980 | 19480 | 19500 | 19520 | 19480 | 483 |
| 265 | 20230712 | 144700 | 5081900170 | 19500 | 19480 | 19500 | 19480 | 2 |
| 266 | 20230712 | 144600 | 5081861190 | 19460 | 19430 | 19470 | 19430 | 1940 |
| 267 | 20230712 | 144500 | 5044109500 | 19430 | 19430 | 19430 | 19430 | 76 |
| 268 | 20230712 | 144400 | 5042632820 | 19430 | 19420 | 19440 | 19420 | 116 |
| 269 | 20230712 | 144300 | 5040379950 | 19420 | 19430 | 19430 | 19420 | 180 |
| 270 | 20230712 | 144200 | 5036883650 | 19440 | 19450 | 19450 | 19440 | 80 |
| 271 | 20230712 | 144100 | 5035328350 | 19460 | 19450 | 19460 | 19450 | 20 |
| 272 | 20230712 | 144000 | 5034939340 | 19460 | 19470 | 19470 | 19450 | 373 |
| 273 | 20230712 | 143900 | 5027679270 | 19460 | 19430 | 19460 | 19430 | 236 |
| 274 | 20230712 | 143800 | 5023089880 | 19440 | 19450 | 19460 | 19440 | 164 |
| 275 | 20230712 | 143700 | 5019901120 | 19460 | 19460 | 19460 | 19460 | 2 |
| 276 | 20230712 | 143600 | 5019862200 | 19460 | 19440 | 19460 | 19440 | 104 |
| 277 | 20230712 | 143500 | 5017840330 | 19440 | 19440 | 19440 | 19430 | 127 |
| 278 | 20230712 | 143400 | 5015372650 | 19430 | 19430 | 19460 | 19430 | 160 |
| 279 | 20230712 | 143300 | 5012263820 | 19430 | 19400 | 19430 | 19400 | 2460 |
| 280 | 20230712 | 143200 | 4964510530 | 19400 | 19370 | 19410 | 19370 | 302 |
| 281 | 20230712 | 143100 | 4958650760 | 19380 | 19380 | 19380 | 19380 | 461 |
| 282 | 20230712 | 143000 | 4949716580 | 19370 | 19370 | 19410 | 19370 | 355 |
| 283 | 20230712 | 142900 | 4942835300 | 19370 | 19400 | 19400 | 19370 | 133 |
| 284 | 20230712 | 142800 | 4940255410 | 19400 | 19410 | 19410 | 19400 | 89 |
| 285 | 20230712 | 142700 | 4938528720 | 19400 | 19370 | 19410 | 19350 | 4833 |
| 286 | 20230712 | 142600 | 4844838090 | 19370 | 19350 | 19370 | 19350 | 142 |
| 287 | 20230712 | 142500 | 4842089350 | 19350 | 19350 | 19360 | 19350 | 392 |
| 288 | 20230712 | 142400 | 4834503890 | 19350 | 19350 | 19350 | 19350 | 2008 |
| 289 | 20230712 | 142300 | 4795649090 | 19360 | 19350 | 19380 | 19350 | 783 |
| 290 | 20230712 | 142200 | 4780493080 | 19360 | 19380 | 19380 | 19360 | 162 |
| 291 | 20230712 | 142100 | 4777355680 | 19380 | 19380 | 19390 | 19380 | 94 |
| 292 | 20230712 | 142000 | 4775533950 | 19390 | 19380 | 19390 | 19380 | 197 |
| 293 | 20230712 | 141900 | 4771715180 | 19380 | 19370 | 19380 | 19360 | 179 |
| 294 | 20230712 | 141800 | 4768246730 | 19370 | 19370 | 19370 | 19370 | 76 |
| 295 | 20230712 | 141700 | 4766774610 | 19370 | 19380 | 19380 | 19370 | 166 |
| 296 | 20230712 | 141600 | 4763557970 | 19390 | 19390 | 19390 | 19390 | 263 |
| 297 | 20230712 | 141500 | 4758458400 | 19390 | 19400 | 19400 | 19390 | 38 |
| 298 | 20230712 | 141400 | 4757721210 | 19390 | 19390 | 19400 | 19390 | 161 |
| 299 | 20230712 | 141300 | 4754599410 | 19390 | 19370 | 19400 | 19370 | 739 |
| 300 | 20230712 | 141200 | 4740267380 | 19370 | 19340 | 19370 | 19330 | 1944 |
| 301 | 20230712 | 141100 | 4702635920 | 19340 | 19340 | 19350 | 19340 | 192 |
| 302 | 20230712 | 141000 | 4698922510 | 19340 | 19350 | 19360 | 19340 | 625 |
| 303 | 20230712 | 140900 | 4686828190 | 19340 | 19330 | 19340 | 19310 | 1550 |
| 304 | 20230712 | 140800 | 4656867910 | 19340 | 19350 | 19350 | 19340 | 123 |
| 305 | 20230712 | 140700 | 4654488890 | 19350 | 19330 | 19360 | 19320 | 151 |
| 306 | 20230712 | 140600 | 4651570590 | 19340 | 19390 | 19390 | 19320 | 2449 |
| 307 | 20230712 | 140500 | 4604183020 | 19390 | 19480 | 19480 | 19390 | 4731 |
| 308 | 20230712 | 140400 | 4512265130 | 19480 | 19480 | 19490 | 19480 | 114 |
| 309 | 20230712 | 140300 | 4510044250 | 19490 | 19500 | 19500 | 19480 | 233 |
| 310 | 20230712 | 140200 | 4505502490 | 19500 | 19510 | 19510 | 19500 | 301 |
| 311 | 20230712 | 140100 | 4499632160 | 19520 | 19530 | 19530 | 19520 | 575 |
| 312 | 20230712 | 140000 | 4488402510 | 19540 | 19550 | 19550 | 19540 | 326 |
| 313 | 20230712 | 135900 | 4482032070 | 19550 | 19550 | 19550 | 19540 | 238 |
| 314 | 20230712 | 135800 | 4477379820 | 19550 | 19550 | 19560 | 19550 | 499 |
| 315 | 20230712 | 135700 | 4467624050 | 19540 | 19540 | 19540 | 19540 | 95 |
| 316 | 20230712 | 135600 | 4465767750 | 19560 | 19530 | 19560 | 19530 | 1070 |
| 317 | 20230712 | 135500 | 4444868880 | 19530 | 19530 | 19530 | 19520 | 334 |
| 318 | 20230712 | 135400 | 4438347920 | 19520 | 19520 | 19520 | 19520 | 217 |
| 319 | 20230712 | 135300 | 4434112080 | 19510 | 19510 | 19510 | 19510 | 356 |
| 320 | 20230712 | 135200 | 4427166520 | 19500 | 19490 | 19500 | 19490 | 362 |
| 321 | 20230712 | 135100 | 4420109920 | 19480 | 19490 | 19490 | 19480 | 255 |
| 322 | 20230712 | 135000 | 4415141610 | 19490 | 19470 | 19490 | 19470 | 62 |
| 323 | 20230712 | 134900 | 4413934250 | 19470 | 19480 | 19480 | 19470 | 145 |
| 324 | 20230712 | 134800 | 4411110620 | 19480 | 19460 | 19480 | 19460 | 1207 |
| 325 | 20230712 | 134700 | 4387618410 | 19470 | 19470 | 19470 | 19460 | 177 |
| 326 | 20230712 | 134600 | 4384172230 | 19460 | 19460 | 19460 | 19460 | 1 |
| 327 | 20230712 | 134500 | 4384152770 | 19470 | 19500 | 19500 | 19470 | 211 |
| 328 | 20230712 | 134400 | 4380039350 | 19500 | 19510 | 19510 | 19490 | 166 |
| 329 | 20230712 | 134300 | 4376802460 | 19510 | 19510 | 19510 | 19510 | 42 |
| 330 | 20230712 | 134200 | 4375983040 | 19500 | 19510 | 19510 | 19500 | 101 |
| 331 | 20230712 | 134100 | 4374012540 | 19510 | 19510 | 19510 | 19510 | 183 |
| 332 | 20230712 | 134000 | 4370442210 | 19500 | 19470 | 19500 | 19470 | 675 |
| 333 | 20230712 | 133900 | 4357295350 | 19460 | 19460 | 19460 | 19460 | 10 |
| 334 | 20230712 | 133800 | 4357100750 | 19460 | 19460 | 19460 | 19450 | 130 |
| 335 | 20230712 | 133700 | 4354570970 | 19460 | 19460 | 19460 | 19460 | 11 |
| 336 | 20230712 | 133600 | 4354356910 | 19450 | 19440 | 19450 | 19440 | 397 |
| 337 | 20230712 | 133500 | 4346638290 | 19450 | 19460 | 19460 | 19440 | 857 |
| 338 | 20230712 | 133400 | 4329969920 | 19470 | 19470 | 19480 | 19460 | 119 |
| 339 | 20230712 | 133300 | 4327652990 | 19470 | 19470 | 19470 | 19460 | 62 |
| 340 | 20230712 | 133200 | 4326445960 | 19470 | 19470 | 19470 | 19470 | 198 |
| 341 | 20230712 | 133100 | 4322590900 | 19470 | 19460 | 19470 | 19460 | 28 |
| 342 | 20230712 | 133000 | 4322045840 | 19460 | 19440 | 19460 | 19440 | 1086 |
| 343 | 20230712 | 132900 | 4300922090 | 19450 | 19440 | 19450 | 19440 | 88 |
| 344 | 20230712 | 132800 | 4299211080 | 19440 | 19450 | 19450 | 19440 | 154 |
| 345 | 20230712 | 132700 | 4296216780 | 19430 | 19440 | 19440 | 19430 | 306 |
| 346 | 20230712 | 132600 | 4290269150 | 19440 | 19440 | 19440 | 19430 | 114 |
| 347 | 20230712 | 132500 | 4288053610 | 19430 | 19450 | 19450 | 19430 | 238 |
| 348 | 20230712 | 132400 | 4283428330 | 19440 | 19430 | 19450 | 19430 | 334 |
| 349 | 20230712 | 132300 | 4276938460 | 19440 | 19430 | 19440 | 19420 | 211 |
| 350 | 20230712 | 132200 | 4272838130 | 19430 | 19430 | 19440 | 19430 | 187 |
| 351 | 20230712 | 132100 | 4269204400 | 19420 | 19430 | 19430 | 19420 | 688 |
| 352 | 20230712 | 132000 | 4255838160 | 19430 | 19420 | 19430 | 19420 | 187 |
| 353 | 20230712 | 131900 | 4252205870 | 19420 | 19420 | 19420 | 19420 | 399 |
| 354 | 20230712 | 131800 | 4244457290 | 19430 | 19430 | 19430 | 19420 | 488 |
| 355 | 20230712 | 131700 | 4234978450 | 19440 | 19430 | 19440 | 19430 | 88 |
| 356 | 20230712 | 131600 | 4233267740 | 19430 | 19430 | 19450 | 19430 | 63 |
| 357 | 20230712 | 131500 | 4232043330 | 19430 | 19430 | 19430 | 19420 | 953 |
| 358 | 20230712 | 131400 | 4213527460 | 19430 | 19450 | 19460 | 19430 | 746 |
| 359 | 20230712 | 131300 | 4199023550 | 19450 | 19490 | 19490 | 19450 | 3511 |
| 360 | 20230712 | 131200 | 4130667900 | 19490 | 19500 | 19500 | 19480 | 1826 |
| 361 | 20230712 | 131100 | 4095078250 | 19510 | 19530 | 19530 | 19510 | 713 |
| 362 | 20230712 | 131000 | 4081165060 | 19530 | 19550 | 19550 | 19520 | 583 |
| 363 | 20230712 | 130900 | 4069777420 | 19550 | 19600 | 19600 | 19550 | 1159 |
| 364 | 20230712 | 130800 | 4047097640 | 19600 | 19600 | 19600 | 19590 | 179 |
| 365 | 20230712 | 130700 | 4043589250 | 19600 | 19620 | 19630 | 19600 | 1129 |
| 366 | 20230712 | 130600 | 4021454840 | 19620 | 19610 | 19620 | 19600 | 545 |
| 367 | 20230712 | 130500 | 4010765780 | 19620 | 19600 | 19620 | 19600 | 97 |
| 368 | 20230712 | 130400 | 4008863540 | 19610 | 19620 | 19620 | 19610 | 412 |
| 369 | 20230712 | 130300 | 4000783210 | 19610 | 19620 | 19630 | 19610 | 123 |
| 370 | 20230712 | 130200 | 3998370490 | 19610 | 19630 | 19630 | 19610 | 338 |
| 371 | 20230712 | 130100 | 3991741250 | 19630 | 19620 | 19630 | 19610 | 246 |
| 372 | 20230712 | 130000 | 3986915580 | 19610 | 19620 | 19630 | 19610 | 76 |
| 373 | 20230712 | 125900 | 3985424980 | 19620 | 19620 | 19630 | 19620 | 313 |
| 374 | 20230712 | 125800 | 3979283480 | 19630 | 19620 | 19630 | 19620 | 621 |
| 375 | 20230712 | 125700 | 3967093430 | 19630 | 19630 | 19630 | 19630 | 81 |
| 376 | 20230712 | 125600 | 3965503400 | 19630 | 19640 | 19640 | 19630 | 132 |
| 377 | 20230712 | 125500 | 3962911890 | 19620 | 19620 | 19640 | 19620 | 200 |
| 378 | 20230712 | 125400 | 3958986350 | 19620 | 19640 | 19640 | 19620 | 671 |
| 379 | 20230712 | 125300 | 3945814980 | 19640 | 19660 | 19660 | 19640 | 873 |
| 380 | 20230712 | 125200 | 3928660320 | 19670 | 19670 | 19670 | 19660 | 210 |
| 381 | 20230712 | 125100 | 3924530600 | 19670 | 19670 | 19670 | 19660 | 182 |
| 382 | 20230712 | 125000 | 3920950670 | 19670 | 19680 | 19680 | 19670 | 522 |
| 383 | 20230712 | 124900 | 3910682690 | 19680 | 19690 | 19690 | 19660 | 1651 |
| 384 | 20230712 | 124800 | 3878180190 | 19700 | 19700 | 19710 | 19700 | 463 |
| 385 | 20230712 | 124700 | 3869057290 | 19710 | 19720 | 19720 | 19700 | 171 |
| 386 | 20230712 | 124600 | 3865686830 | 19710 | 19700 | 19720 | 19700 | 381 |
| 387 | 20230712 | 124500 | 3858174720 | 19710 | 19710 | 19710 | 19700 | 495 |
| 388 | 20230712 | 124400 | 3848422100 | 19710 | 19710 | 19710 | 19710 | 4 |
| 389 | 20230712 | 124300 | 3848343260 | 19700 | 19720 | 19720 | 19700 | 1029 |
| 390 | 20230712 | 124200 | 3828065230 | 19720 | 19720 | 19720 | 19710 | 130 |
| 391 | 20230712 | 124100 | 3825501720 | 19720 | 19720 | 19730 | 19710 | 201 |
| 392 | 20230712 | 124000 | 3821538990 | 19720 | 19720 | 19720 | 19720 | 481 |
| 393 | 20230712 | 123900 | 3812053670 | 19720 | 19730 | 19730 | 19700 | 421 |
| 394 | 20230712 | 123800 | 3803754650 | 19730 | 19720 | 19730 | 19720 | 625 |
| 395 | 20230712 | 123700 | 3791428910 | 19700 | 19700 | 19720 | 19700 | 662 |
| 396 | 20230712 | 123600 | 3778381060 | 19700 | 19680 | 19710 | 19680 | 3317 |
| 397 | 20230712 | 123500 | 3713056620 | 19670 | 19670 | 19680 | 19670 | 936 |
| 398 | 20230712 | 123400 | 3694643900 | 19660 | 19660 | 19660 | 19660 | 38 |
| 399 | 20230712 | 123300 | 3693896820 | 19670 | 19680 | 19680 | 19670 | 332 |
| 400 | 20230712 | 123200 | 3687363720 | 19680 | 19680 | 19680 | 19680 | 113 |
| 401 | 20230712 | 123100 | 3685139880 | 19680 | 19680 | 19690 | 19680 | 732 |
| 402 | 20230712 | 123000 | 3670732730 | 19680 | 19680 | 19680 | 19660 | 901 |
| 403 | 20230712 | 122900 | 3653002070 | 19670 | 19680 | 19680 | 19670 | 144 |
| 404 | 20230712 | 122800 | 3650168200 | 19680 | 19660 | 19680 | 19660 | 1220 |
| 405 | 20230712 | 122700 | 3626165350 | 19660 | 19670 | 19670 | 19660 | 216 |
| 406 | 20230712 | 122600 | 3621918250 | 19670 | 19650 | 19670 | 19650 | 405 |
| 407 | 20230712 | 122500 | 3613956380 | 19650 | 19660 | 19660 | 19650 | 32 |
| 408 | 20230712 | 122400 | 3613327270 | 19650 | 19660 | 19660 | 19650 | 741 |
| 409 | 20230712 | 122300 | 3598765290 | 19650 | 19650 | 19650 | 19650 | 5 |
| 410 | 20230712 | 122200 | 3598667040 | 19650 | 19650 | 19650 | 19650 | 168 |
| 411 | 20230712 | 122100 | 3595365840 | 19650 | 19640 | 19660 | 19640 | 634 |
| 412 | 20230712 | 122000 | 3582907320 | 19640 | 19640 | 19640 | 19630 | 1236 |
| 413 | 20230712 | 121900 | 3558636870 | 19640 | 19630 | 19640 | 19630 | 51 |
| 414 | 20230712 | 121800 | 3557635450 | 19630 | 19630 | 19640 | 19620 | 225 |
| 415 | 20230712 | 121700 | 3553219150 | 19630 | 19630 | 19640 | 19630 | 1169 |
| 416 | 20230712 | 121600 | 3530271390 | 19630 | 19630 | 19640 | 19630 | 263 |
| 417 | 20230712 | 121500 | 3525108120 | 19630 | 19630 | 19640 | 19630 | 453 |
| 418 | 20230712 | 121400 | 3516215530 | 19640 | 19620 | 19640 | 19620 | 255 |
| 419 | 20230712 | 121300 | 3511209940 | 19630 | 19620 | 19630 | 19610 | 168 |
| 420 | 20230712 | 121200 | 3507913690 | 19620 | 19620 | 19620 | 19620 | 260 |
| 421 | 20230712 | 121100 | 3502812490 | 19610 | 19610 | 19610 | 19610 | 101 |
| 422 | 20230712 | 121000 | 3500831880 | 19610 | 19610 | 19620 | 19610 | 231 |
| 423 | 20230712 | 120900 | 3496301930 | 19600 | 19590 | 19600 | 19590 | 668 |
| 424 | 20230712 | 120800 | 3483211840 | 19590 | 19600 | 19600 | 19590 | 96 |
| 425 | 20230712 | 120700 | 3481330700 | 19600 | 19590 | 19600 | 19590 | 377 |
| 426 | 20230712 | 120600 | 3473944900 | 19590 | 19600 | 19600 | 19590 | 14 |
| 427 | 20230712 | 120500 | 3473670520 | 19600 | 19600 | 19600 | 19590 | 207 |
| 428 | 20230712 | 120400 | 3469615020 | 19590 | 19590 | 19590 | 19590 | 6 |
| 429 | 20230712 | 120300 | 3469497480 | 19590 | 19590 | 19600 | 19590 | 225 |
| 430 | 20230712 | 120200 | 3465089460 | 19600 | 19590 | 19610 | 19560 | 2778 |
| 431 | 20230712 | 120100 | 3410661360 | 19560 | 19600 | 19600 | 19560 | 142 |
| 432 | 20230712 | 120000 | 3407881040 | 19600 | 19580 | 19600 | 19580 | 270 |
| 433 | 20230712 | 115900 | 3402592420 | 19580 | 19570 | 19590 | 19570 | 228 |
| 434 | 20230712 | 115800 | 3398128290 | 19570 | 19560 | 19570 | 19550 | 120 |
| 435 | 20230712 | 115700 | 3395781090 | 19560 | 19570 | 19570 | 19560 | 29 |
| 436 | 20230712 | 115600 | 3395213680 | 19570 | 19570 | 19570 | 19570 | 89 |
| 437 | 20230712 | 115500 | 3393471950 | 19580 | 19570 | 19580 | 19570 | 101 |
| 438 | 20230712 | 115400 | 3391494380 | 19570 | 19580 | 19580 | 19570 | 135 |
| 439 | 20230712 | 115300 | 3388852150 | 19580 | 19570 | 19580 | 19570 | 616 |
| 440 | 20230712 | 115200 | 3376795980 | 19570 | 19550 | 19570 | 19540 | 2746 |
| 441 | 20230712 | 115100 | 3323109590 | 19550 | 19540 | 19550 | 19540 | 165 |
| 442 | 20230712 | 115000 | 3319885380 | 19540 | 19540 | 19540 | 19530 | 163 |
| 443 | 20230712 | 114900 | 3316701670 | 19540 | 19550 | 19550 | 19530 | 95 |
| 444 | 20230712 | 114800 | 3314845090 | 19540 | 19540 | 19540 | 19530 | 176 |
| 445 | 20230712 | 114700 | 3311407040 | 19540 | 19550 | 19550 | 19540 | 147 |
| 446 | 20230712 | 114600 | 3308534650 | 19540 | 19550 | 19550 | 19540 | 381 |
| 447 | 20230712 | 114500 | 3301089660 | 19540 | 19540 | 19550 | 19540 | 341 |
| 448 | 20230712 | 114400 | 3294426170 | 19540 | 19540 | 19550 | 19540 | 194 |
| 449 | 20230712 | 114300 | 3290634400 | 19540 | 19550 | 19550 | 19540 | 119 |
| 450 | 20230712 | 114200 | 3288307960 | 19550 | 19550 | 19560 | 19550 | 193 |
| 451 | 20230712 | 114100 | 3284534140 | 19550 | 19550 | 19550 | 19550 | 253 |
| 452 | 20230712 | 114000 | 3279587990 | 19560 | 19560 | 19570 | 19550 | 104 |
| 453 | 20230712 | 113900 | 3277553740 | 19560 | 19560 | 19560 | 19560 | 463 |
| 454 | 20230712 | 113800 | 3268497460 | 19560 | 19570 | 19570 | 19560 | 135 |
| 455 | 20230712 | 113700 | 3265855520 | 19570 | 19560 | 19570 | 19560 | 400 |
| 456 | 20230712 | 113600 | 3258028500 | 19560 | 19570 | 19570 | 19560 | 129 |
| 457 | 20230712 | 113500 | 3255504030 | 19560 | 19550 | 19560 | 19550 | 671 |
| 458 | 20230712 | 113400 | 3242380310 | 19550 | 19520 | 19550 | 19520 | 2274 |
| 459 | 20230712 | 113300 | 3197958960 | 19520 | 19520 | 19520 | 19510 | 313 |
| 460 | 20230712 | 113200 | 3191850160 | 19520 | 19520 | 19520 | 19510 | 30 |
| 461 | 20230712 | 113100 | 3191264580 | 19510 | 19510 | 19520 | 19510 | 363 |
| 462 | 20230712 | 113000 | 3184180520 | 19520 | 19510 | 19520 | 19510 | 154 |
| 463 | 20230712 | 112900 | 3181174480 | 19520 | 19510 | 19520 | 19500 | 170 |
| 464 | 20230712 | 112800 | 3177858540 | 19510 | 19510 | 19510 | 19500 | 198 |
| 465 | 20230712 | 112700 | 3173995570 | 19500 | 19500 | 19510 | 19500 | 165 |
| 466 | 20230712 | 112600 | 3170778060 | 19500 | 19510 | 19520 | 19500 | 149 |
| 467 | 20230712 | 112500 | 3167871320 | 19510 | 19510 | 19510 | 19500 | 168 |
| 468 | 20230712 | 112400 | 3164594550 | 19510 | 19500 | 19510 | 19500 | 65 |
| 469 | 20230712 | 112300 | 3163326750 | 19500 | 19510 | 19510 | 19490 | 379 |
| 470 | 20230712 | 112200 | 3155937120 | 19500 | 19490 | 19500 | 19490 | 720 |
| 471 | 20230712 | 112100 | 3141898020 | 19490 | 19500 | 19500 | 19490 | 114 |
| 472 | 20230712 | 112000 | 3139675030 | 19500 | 19490 | 19500 | 19490 | 358 |
| 473 | 20230712 | 111900 | 3132695130 | 19490 | 19500 | 19500 | 19490 | 4 |
| 474 | 20230712 | 111800 | 3132617150 | 19500 | 19490 | 19500 | 19490 | 136 |
| 475 | 20230712 | 111700 | 3129966050 | 19490 | 19500 | 19510 | 19490 | 224 |
| 476 | 20230712 | 111600 | 3125597160 | 19510 | 19510 | 19510 | 19500 | 166 |
| 477 | 20230712 | 111500 | 3122359800 | 19500 | 19500 | 19510 | 19500 | 158 |
| 478 | 20230712 | 111400 | 3119278790 | 19510 | 19510 | 19510 | 19500 | 159 |
| 479 | 20230712 | 111300 | 3116177870 | 19510 | 19500 | 19510 | 19490 | 523 |
| 480 | 20230712 | 111200 | 3105982680 | 19500 | 19520 | 19520 | 19500 | 193 |
| 481 | 20230712 | 111100 | 3102217600 | 19510 | 19500 | 19510 | 19500 | 134 |
| 482 | 20230712 | 111000 | 3099603360 | 19510 | 19500 | 19510 | 19500 | 419 |
| 483 | 20230712 | 110900 | 3091431930 | 19500 | 19470 | 19500 | 19470 | 352 |
| 484 | 20230712 | 110800 | 3084571930 | 19480 | 19490 | 19490 | 19470 | 208 |
| 485 | 20230712 | 110700 | 3080520050 | 19480 | 19480 | 19490 | 19470 | 156 |
| 486 | 20230712 | 110600 | 3077481900 | 19480 | 19460 | 19480 | 19460 | 1599 |
| 487 | 20230712 | 110500 | 3046355410 | 19450 | 19460 | 19460 | 19450 | 125 |
| 488 | 20230712 | 110400 | 3043923580 | 19450 | 19460 | 19460 | 19450 | 457 |
| 489 | 20230712 | 110300 | 3035033630 | 19460 | 19440 | 19470 | 19440 | 686 |
| 490 | 20230712 | 110200 | 3021694100 | 19440 | 19450 | 19450 | 19440 | 472 |
| 491 | 20230712 | 110100 | 3012514930 | 19460 | 19470 | 19470 | 19450 | 170 |
| 492 | 20230712 | 110000 | 3009207620 | 19450 | 19460 | 19490 | 19450 | 250 |
| 493 | 20230712 | 105900 | 3004343010 | 19460 | 19500 | 19500 | 19430 | 1067 |
| 494 | 20230712 | 105800 | 2983572550 | 19500 | 19510 | 19510 | 19500 | 148 |
| 495 | 20230712 | 105700 | 2980685440 | 19520 | 19500 | 19520 | 19500 | 116 |
| 496 | 20230712 | 105600 | 2978423330 | 19500 | 19490 | 19530 | 19490 | 896 |
| 497 | 20230712 | 105500 | 2960933460 | 19460 | 19450 | 19460 | 19450 | 203 |
| 498 | 20230712 | 105400 | 2956983980 | 19460 | 19430 | 19490 | 19430 | 2166 |
| 499 | 20230712 | 105300 | 2914839440 | 19440 | 19490 | 19490 | 19440 | 1420 |
| 500 | 20230712 | 105200 | 2887207890 | 19480 | 19490 | 19490 | 19480 | 362 |
| 501 | 20230712 | 105100 | 2880156010 | 19490 | 19500 | 19510 | 19490 | 379 |
| 502 | 20230712 | 105000 | 2872765470 | 19510 | 19530 | 19530 | 19500 | 654 |
| 503 | 20230712 | 104900 | 2860004840 | 19530 | 19520 | 19530 | 19520 | 421 |
| 504 | 20230712 | 104800 | 2851783950 | 19520 | 19510 | 19520 | 19510 | 407 |
| 505 | 20230712 | 104700 | 2843839940 | 19510 | 19520 | 19530 | 19510 | 409 |
| 506 | 20230712 | 104600 | 2835857030 | 19510 | 19510 | 19520 | 19510 | 378 |
| 507 | 20230712 | 104500 | 2828479900 | 19510 | 19530 | 19530 | 19500 | 500 |
| 508 | 20230712 | 104400 | 2818725250 | 19530 | 19530 | 19530 | 19520 | 595 |
| 509 | 20230712 | 104300 | 2807105250 | 19540 | 19540 | 19540 | 19530 | 439 |
| 510 | 20230712 | 104200 | 2798530400 | 19530 | 19540 | 19540 | 19530 | 355 |
| 511 | 20230712 | 104100 | 2791593730 | 19530 | 19510 | 19530 | 19510 | 198 |
| 512 | 20230712 | 104000 | 2787729670 | 19510 | 19520 | 19520 | 19490 | 162 |
| 513 | 20230712 | 103900 | 2784569220 | 19520 | 19550 | 19560 | 19520 | 368 |
| 514 | 20230712 | 103800 | 2777376470 | 19560 | 19550 | 19560 | 19550 | 130 |
| 515 | 20230712 | 103700 | 2774834880 | 19560 | 19600 | 19600 | 19560 | 622 |
| 516 | 20230712 | 103600 | 2762653590 | 19600 | 19560 | 19600 | 19550 | 693 |
| 517 | 20230712 | 103500 | 2749091790 | 19550 | 19540 | 19550 | 19540 | 417 |
| 518 | 20230712 | 103400 | 2740939860 | 19540 | 19460 | 19540 | 19460 | 764 |
| 519 | 20230712 | 103300 | 2726052120 | 19450 | 19460 | 19460 | 19450 | 231 |
| 520 | 20230712 | 103200 | 2721558870 | 19450 | 19470 | 19470 | 19430 | 2199 |
| 521 | 20230712 | 103100 | 2678803690 | 19480 | 19510 | 19510 | 19480 | 717 |
| 522 | 20230712 | 103000 | 2664831960 | 19510 | 19530 | 19560 | 19510 | 2172 |
| 523 | 20230712 | 102900 | 2622375930 | 19530 | 19530 | 19530 | 19520 | 148 |
| 524 | 20230712 | 102800 | 2619485530 | 19530 | 19520 | 19530 | 19520 | 942 |
| 525 | 20230712 | 102700 | 2601094600 | 19530 | 19550 | 19550 | 19530 | 1029 |
| 526 | 20230712 | 102600 | 2580992380 | 19560 | 19580 | 19580 | 19550 | 802 |
| 527 | 20230712 | 102500 | 2565298600 | 19590 | 19600 | 19610 | 19580 | 1241 |
| 528 | 20230712 | 102400 | 2540977290 | 19610 | 19590 | 19610 | 19590 | 371 |
| 529 | 20230712 | 102300 | 2533706130 | 19590 | 19570 | 19590 | 19560 | 1398 |
| 530 | 20230712 | 102200 | 2506345080 | 19570 | 19600 | 19600 | 19570 | 316 |
| 531 | 20230712 | 102100 | 2500155920 | 19590 | 19690 | 19690 | 19580 | 2919 |
| 532 | 20230712 | 102000 | 2442823250 | 19690 | 19570 | 19690 | 19570 | 3094 |
| 533 | 20230712 | 101900 | 2382050280 | 19570 | 19580 | 19590 | 19560 | 664 |
| 534 | 20230712 | 101800 | 2369051150 | 19580 | 19520 | 19590 | 19510 | 2377 |
| 535 | 20230712 | 101700 | 2322587230 | 19510 | 19540 | 19540 | 19510 | 1294 |
| 536 | 20230712 | 101600 | 2297319330 | 19520 | 19500 | 19540 | 19480 | 1261 |
| 537 | 20230712 | 101500 | 2272722280 | 19490 | 19480 | 19500 | 19440 | 2311 |
| 538 | 20230712 | 101400 | 2227704220 | 19480 | 19490 | 19490 | 19470 | 684 |
| 539 | 20230712 | 101300 | 2214374350 | 19490 | 19430 | 19500 | 19430 | 3829 |
| 540 | 20230712 | 101200 | 2139860090 | 19440 | 19350 | 19450 | 19350 | 4675 |
| 541 | 20230712 | 101100 | 2049197010 | 19340 | 19340 | 19350 | 19340 | 592 |
| 542 | 20230712 | 101000 | 2037743600 | 19330 | 19330 | 19330 | 19330 | 115 |
| 543 | 20230712 | 100900 | 2035520650 | 19350 | 19290 | 19350 | 19290 | 1502 |
| 544 | 20230712 | 100800 | 2006484400 | 19300 | 19330 | 19330 | 19280 | 399 |
| 545 | 20230712 | 100700 | 1998782560 | 19330 | 19280 | 19340 | 19260 | 2096 |
| 546 | 20230712 | 100600 | 1958287790 | 19260 | 19180 | 19260 | 19170 | 1045 |
| 547 | 20230712 | 100500 | 1938210900 | 19180 | 19170 | 19180 | 19170 | 327 |
| 548 | 20230712 | 100400 | 1931941040 | 19180 | 19190 | 19190 | 19180 | 79 |
| 549 | 20230712 | 100300 | 1930425550 | 19180 | 19210 | 19210 | 19180 | 307 |
| 550 | 20230712 | 100200 | 1924529760 | 19200 | 19210 | 19210 | 19200 | 377 |
| 551 | 20230712 | 100100 | 1917289350 | 19200 | 19180 | 19200 | 19180 | 166 |
| 552 | 20230712 | 100000 | 1914104030 | 19190 | 19200 | 19200 | 19190 | 216 |
| 553 | 20230712 | 095900 | 1909958350 | 19200 | 19180 | 19240 | 19180 | 477 |
| 554 | 20230712 | 095800 | 1900795660 | 19180 | 19150 | 19190 | 19150 | 2487 |
| 555 | 20230712 | 095700 | 1853137680 | 19150 | 19150 | 19170 | 19150 | 1552 |
| 556 | 20230712 | 095600 | 1823413220 | 19150 | 19160 | 19160 | 19150 | 350 |
| 557 | 20230712 | 095500 | 1816708320 | 19160 | 19160 | 19160 | 19150 | 811 |
| 558 | 20230712 | 095400 | 1801177260 | 19160 | 19150 | 19160 | 19150 | 467 |
| 559 | 20230712 | 095300 | 1792230640 | 19150 | 19170 | 19170 | 19150 | 1514 |
| 560 | 20230712 | 095200 | 1763236220 | 19180 | 19150 | 19210 | 19150 | 371 |
| 561 | 20230712 | 095100 | 1756125420 | 19150 | 19120 | 19150 | 19110 | 394 |
| 562 | 20230712 | 095000 | 1748589410 | 19110 | 19110 | 19110 | 19100 | 1705 |
| 563 | 20230712 | 094900 | 1716013750 | 19120 | 19160 | 19170 | 19120 | 2059 |
| 564 | 20230712 | 094800 | 1676593140 | 19170 | 19170 | 19180 | 19150 | 1882 |
| 565 | 20230712 | 094700 | 1640536560 | 19180 | 19180 | 19180 | 19170 | 596 |
| 566 | 20230712 | 094600 | 1629106250 | 19180 | 19180 | 19180 | 19170 | 777 |
| 567 | 20230712 | 094500 | 1614206400 | 19180 | 19190 | 19210 | 19180 | 824 |
| 568 | 20230712 | 094400 | 1598398850 | 19180 | 19220 | 19220 | 19180 | 1516 |
| 569 | 20230712 | 094300 | 1569302560 | 19220 | 19220 | 19230 | 19220 | 254 |
| 570 | 20230712 | 094200 | 1564420230 | 19220 | 19200 | 19220 | 19200 | 334 |
| 571 | 20230712 | 094100 | 1558003600 | 19200 | 19210 | 19220 | 19200 | 1988 |
| 572 | 20230712 | 094000 | 1519830220 | 19210 | 19230 | 19230 | 19210 | 1114 |
| 573 | 20230712 | 093900 | 1498417910 | 19230 | 19310 | 19310 | 19230 | 1845 |
| 574 | 20230712 | 093800 | 1462869950 | 19310 | 19320 | 19320 | 19300 | 159 |
| 575 | 20230712 | 093700 | 1459799660 | 19320 | 19240 | 19320 | 19240 | 2260 |
| 576 | 20230712 | 093600 | 1416294610 | 19240 | 19230 | 19240 | 19230 | 238 |
| 577 | 20230712 | 093500 | 1411716720 | 19240 | 19270 | 19280 | 19240 | 1237 |
| 578 | 20230712 | 093400 | 1387895700 | 19290 | 19310 | 19320 | 19260 | 2173 |
| 579 | 20230712 | 093300 | 1345983680 | 19310 | 19350 | 19360 | 19300 | 2609 |
| 580 | 20230712 | 093200 | 1295577080 | 19330 | 19370 | 19370 | 19300 | 4411 |
| 581 | 20230712 | 093100 | 1210287250 | 19370 | 19360 | 19380 | 19360 | 1638 |
| 582 | 20230712 | 093000 | 1178566770 | 19360 | 19360 | 19370 | 19350 | 2191 |
| 583 | 20230712 | 092900 | 1136147380 | 19350 | 19320 | 19370 | 19320 | 2822 |
| 584 | 20230712 | 092800 | 1081557740 | 19320 | 19300 | 19320 | 19300 | 1271 |
| 585 | 20230712 | 092700 | 1057012230 | 19310 | 19290 | 19310 | 19290 | 1744 |
| 586 | 20230712 | 092600 | 1023366970 | 19280 | 19280 | 19300 | 19270 | 1071 |
| 587 | 20230712 | 092500 | 1002716240 | 19280 | 19190 | 19280 | 19190 | 3516 |
| 588 | 20230712 | 092400 | 935053800 | 19190 | 19220 | 19220 | 19170 | 2347 |
| 589 | 20230712 | 092300 | 889995320 | 19220 | 19240 | 19240 | 19210 | 1783 |
| 590 | 20230712 | 092200 | 855717470 | 19240 | 19230 | 19240 | 19210 | 1062 |
| 591 | 20230712 | 092100 | 835288980 | 19240 | 19230 | 19250 | 19200 | 735 |
| 592 | 20230712 | 092000 | 821150700 | 19230 | 19160 | 19230 | 19160 | 3932 |
| 593 | 20230712 | 091900 | 745630290 | 19160 | 19080 | 19160 | 19080 | 2408 |
| 594 | 20230712 | 091800 | 699578500 | 19070 | 19090 | 19090 | 19070 | 1744 |
| 595 | 20230712 | 091700 | 666312180 | 19090 | 19070 | 19130 | 19060 | 484 |
| 596 | 20230712 | 091600 | 657070450 | 19070 | 19130 | 19130 | 19040 | 1678 |
| 597 | 20230712 | 091500 | 625049820 | 19130 | 19080 | 19160 | 19080 | 5432 |
| 598 | 20230712 | 091400 | 521154710 | 19070 | 19010 | 19070 | 18950 | 1759 |
| 599 | 20230712 | 091300 | 487705600 | 19010 | 19080 | 19090 | 18990 | 4617 |
| 600 | 20230712 | 091200 | 399801410 | 19080 | 19070 | 19080 | 19070 | 1964 |
| 601 | 20230712 | 091100 | 362334740 | 19080 | 19080 | 19090 | 19070 | 1846 |
| 602 | 20230712 | 091000 | 327100800 | 19070 | 19040 | 19090 | 19040 | 1388 |
| 603 | 20230712 | 090900 | 300640950 | 19040 | 19090 | 19090 | 19040 | 849 |
| 604 | 20230712 | 090800 | 284454560 | 19070 | 18990 | 19100 | 18990 | 2844 |
| 605 | 20230712 | 090700 | 230313350 | 18990 | 18910 | 18990 | 18910 | 1121 |
| 606 | 20230712 | 090600 | 209080480 | 18950 | 18960 | 18970 | 18920 | 533 |
| 607 | 20230712 | 090500 | 198984450 | 18960 | 18970 | 18970 | 18920 | 332 |
| 608 | 20230712 | 090400 | 192695400 | 18970 | 19030 | 19030 | 18930 | 904 |
| 609 | 20230712 | 090300 | 175522630 | 19030 | 18800 | 19030 | 18780 | 2409 |
| 610 | 20230712 | 090200 | 130095580 | 18810 | 18860 | 18880 | 18810 | 679 |
| 611 | 20230712 | 090100 | 117290700 | 18850 | 18830 | 18930 | 18820 | 799 |
| 612 | 20230712 | 090000 | 102231030 | 18940 | 18760 | 18950 | 18760 | 5410 |