32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 3 | 20230710 | 190100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 4 | 20230710 | 190000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 5 | 20230710 | 185900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 6 | 20230710 | 185800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 7 | 20230710 | 185700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 8 | 20230710 | 185600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 9 | 20230710 | 185500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 10 | 20230710 | 185400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 11 | 20230710 | 185300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 12 | 20230710 | 185200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 13 | 20230710 | 185100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 14 | 20230710 | 185000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 15 | 20230710 | 184900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 16 | 20230710 | 184800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 17 | 20230710 | 184700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 18 | 20230710 | 184600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 19 | 20230710 | 184500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 20 | 20230710 | 184400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 21 | 20230710 | 184300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 22 | 20230710 | 184200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 23 | 20230710 | 184100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 24 | 20230710 | 184000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 25 | 20230710 | 183900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 26 | 20230710 | 183800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 27 | 20230710 | 183700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 28 | 20230710 | 183600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 29 | 20230710 | 183500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 30 | 20230710 | 183400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 31 | 20230710 | 183300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 32 | 20230710 | 183200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 33 | 20230710 | 183100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 34 | 20230710 | 183000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 35 | 20230710 | 182900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 36 | 20230710 | 182800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 37 | 20230710 | 182700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 38 | 20230710 | 182600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 39 | 20230710 | 182500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 40 | 20230710 | 182400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 41 | 20230710 | 182300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 42 | 20230710 | 182200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 43 | 20230710 | 182100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 44 | 20230710 | 182000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 45 | 20230710 | 181900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 46 | 20230710 | 181800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 47 | 20230710 | 181700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 48 | 20230710 | 181600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 49 | 20230710 | 181500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 50 | 20230710 | 181400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 51 | 20230710 | 181300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 52 | 20230710 | 181200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 53 | 20230710 | 181100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 54 | 20230710 | 181000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 55 | 20230710 | 180900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 56 | 20230710 | 180800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 57 | 20230710 | 180700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 58 | 20230710 | 180600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 59 | 20230710 | 180500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 60 | 20230710 | 180400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 61 | 20230710 | 180300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 62 | 20230710 | 180200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 63 | 20230710 | 180100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 64 | 20230710 | 180000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 65 | 20230710 | 175900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 66 | 20230710 | 175800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 67 | 20230710 | 175700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 68 | 20230710 | 175600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 69 | 20230710 | 175500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 70 | 20230710 | 175400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 71 | 20230710 | 175300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 72 | 20230710 | 175200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 73 | 20230710 | 175100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 74 | 20230710 | 175000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 75 | 20230710 | 174900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 76 | 20230710 | 174800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 77 | 20230710 | 174700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 78 | 20230710 | 174600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 79 | 20230710 | 174500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 80 | 20230710 | 174400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 81 | 20230710 | 174300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 82 | 20230710 | 174200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 83 | 20230710 | 174100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 84 | 20230710 | 174000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 85 | 20230710 | 173900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 86 | 20230710 | 173800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 87 | 20230710 | 173700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 88 | 20230710 | 173600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 89 | 20230710 | 173500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 90 | 20230710 | 173400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 91 | 20230710 | 173300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 92 | 20230710 | 173200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 93 | 20230710 | 173100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 94 | 20230710 | 173000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 95 | 20230710 | 172900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 96 | 20230710 | 172800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 97 | 20230710 | 172700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 98 | 20230710 | 172600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 99 | 20230710 | 172500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 100 | 20230710 | 172400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 101 | 20230710 | 172300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 102 | 20230710 | 172200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 103 | 20230710 | 172100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 104 | 20230710 | 172000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 105 | 20230710 | 171900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 106 | 20230710 | 171800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 107 | 20230710 | 171700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 108 | 20230710 | 171600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 109 | 20230710 | 171500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 110 | 20230710 | 171400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 111 | 20230710 | 171300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 112 | 20230710 | 171200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 113 | 20230710 | 171100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 114 | 20230710 | 171000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 115 | 20230710 | 170900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 116 | 20230710 | 170800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 117 | 20230710 | 170700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 118 | 20230710 | 170600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 119 | 20230710 | 170500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 120 | 20230710 | 170400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 121 | 20230710 | 170300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 122 | 20230710 | 170200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 123 | 20230710 | 170100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 124 | 20230710 | 170000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 125 | 20230710 | 165900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 126 | 20230710 | 165800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 127 | 20230710 | 165700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 128 | 20230710 | 165600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 129 | 20230710 | 165500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 130 | 20230710 | 165400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 131 | 20230710 | 165300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 132 | 20230710 | 165200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 133 | 20230710 | 165100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 134 | 20230710 | 165000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 135 | 20230710 | 164900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 136 | 20230710 | 164800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 137 | 20230710 | 164700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 138 | 20230710 | 164600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 139 | 20230710 | 164500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 140 | 20230710 | 164400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 141 | 20230710 | 164300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 142 | 20230710 | 164200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 143 | 20230710 | 164100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 144 | 20230710 | 164000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 145 | 20230710 | 163900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 146 | 20230710 | 163800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 147 | 20230710 | 163700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 148 | 20230710 | 163600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 149 | 20230710 | 163500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 150 | 20230710 | 163400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 151 | 20230710 | 163300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 152 | 20230710 | 163200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 153 | 20230710 | 163100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 154 | 20230710 | 163000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 155 | 20230710 | 162900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 156 | 20230710 | 162800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 157 | 20230710 | 162700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 158 | 20230710 | 162600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 159 | 20230710 | 162500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 160 | 20230710 | 162400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 161 | 20230710 | 162300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 162 | 20230710 | 162200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 163 | 20230710 | 162100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 164 | 20230710 | 162000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 165 | 20230710 | 161900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 166 | 20230710 | 161800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 167 | 20230710 | 161700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 168 | 20230710 | 161600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 169 | 20230710 | 161500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 170 | 20230710 | 161400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 171 | 20230710 | 161300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 172 | 20230710 | 161200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 173 | 20230710 | 161100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 174 | 20230710 | 161000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 175 | 20230710 | 160900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 176 | 20230710 | 160800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 177 | 20230710 | 160700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 178 | 20230710 | 160600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 179 | 20230710 | 160500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 180 | 20230710 | 160400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 181 | 20230710 | 160300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 182 | 20230710 | 160200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 183 | 20230710 | 160100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 184 | 20230710 | 160000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 185 | 20230710 | 155900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 186 | 20230710 | 155800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 187 | 20230710 | 155700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 188 | 20230710 | 155600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 189 | 20230710 | 155500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 190 | 20230710 | 155400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 191 | 20230710 | 155300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 192 | 20230710 | 155200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 193 | 20230710 | 155100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 194 | 20230710 | 155000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 195 | 20230710 | 154900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 196 | 20230710 | 154800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 197 | 20230710 | 154700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 198 | 20230710 | 154600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 199 | 20230710 | 154500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 200 | 20230710 | 154400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 201 | 20230710 | 154300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 202 | 20230710 | 154200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 203 | 20230710 | 154100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 204 | 20230710 | 154000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 205 | 20230710 | 153900 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 206 | 20230710 | 153800 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 207 | 20230710 | 153700 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 208 | 20230710 | 153600 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 209 | 20230710 | 153500 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 210 | 20230710 | 153400 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 211 | 20230710 | 153300 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 212 | 20230710 | 153200 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 213 | 20230710 | 153100 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 0 |
| 214 | 20230710 | 153000 | 4584976500 | 19320 | 19320 | 19320 | 19320 | 3049 |
| 215 | 20230710 | 152900 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 216 | 20230710 | 152800 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 217 | 20230710 | 152700 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 218 | 20230710 | 152600 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 219 | 20230710 | 152500 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 220 | 20230710 | 152400 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 221 | 20230710 | 152300 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 222 | 20230710 | 152200 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 223 | 20230710 | 152100 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 224 | 20230710 | 152000 | 4526069820 | 19360 | 19360 | 19360 | 19360 | 0 |
| 225 | 20230710 | 151900 | 4526069820 | 19360 | 19350 | 19360 | 19330 | 422 |
| 226 | 20230710 | 151800 | 4517906310 | 19350 | 19350 | 19350 | 19340 | 46 |
| 227 | 20230710 | 151700 | 4517016530 | 19350 | 19340 | 19350 | 19320 | 189 |
| 228 | 20230710 | 151600 | 4513362680 | 19320 | 19340 | 19350 | 19320 | 1129 |
| 229 | 20230710 | 151500 | 4491525250 | 19340 | 19330 | 19340 | 19320 | 559 |
| 230 | 20230710 | 151400 | 4480724350 | 19330 | 19330 | 19330 | 19320 | 1107 |
| 231 | 20230710 | 151300 | 4459329440 | 19330 | 19330 | 19330 | 19320 | 403 |
| 232 | 20230710 | 151200 | 4451541580 | 19330 | 19330 | 19330 | 19320 | 210 |
| 233 | 20230710 | 151100 | 4447483630 | 19330 | 19320 | 19330 | 19320 | 308 |
| 234 | 20230710 | 151000 | 4441532270 | 19320 | 19320 | 19330 | 19320 | 606 |
| 235 | 20230710 | 150900 | 4429824300 | 19320 | 19320 | 19330 | 19320 | 1083 |
| 236 | 20230710 | 150800 | 4408900270 | 19320 | 19330 | 19340 | 19320 | 1283 |
| 237 | 20230710 | 150700 | 4384104490 | 19330 | 19340 | 19340 | 19330 | 132 |
| 238 | 20230710 | 150600 | 4381552350 | 19340 | 19340 | 19340 | 19330 | 663 |
| 239 | 20230710 | 150500 | 4368731610 | 19340 | 19340 | 19340 | 19340 | 556 |
| 240 | 20230710 | 150400 | 4357978570 | 19340 | 19360 | 19360 | 19340 | 275 |
| 241 | 20230710 | 150300 | 4352659550 | 19340 | 19350 | 19360 | 19340 | 1466 |
| 242 | 20230710 | 150200 | 4324292690 | 19360 | 19350 | 19360 | 19350 | 334 |
| 243 | 20230710 | 150100 | 4317828640 | 19350 | 19350 | 19350 | 19350 | 443 |
| 244 | 20230710 | 150000 | 4309256590 | 19350 | 19360 | 19360 | 19350 | 906 |
| 245 | 20230710 | 145900 | 4291717140 | 19360 | 19370 | 19370 | 19360 | 391 |
| 246 | 20230710 | 145800 | 4284147350 | 19370 | 19360 | 19370 | 19360 | 183 |
| 247 | 20230710 | 145700 | 4280604310 | 19360 | 19360 | 19370 | 19360 | 373 |
| 248 | 20230710 | 145600 | 4273382750 | 19360 | 19360 | 19370 | 19360 | 368 |
| 249 | 20230710 | 145500 | 4266257950 | 19360 | 19370 | 19370 | 19360 | 406 |
| 250 | 20230710 | 145400 | 4258394060 | 19370 | 19380 | 19380 | 19370 | 97 |
| 251 | 20230710 | 145300 | 4256515160 | 19370 | 19370 | 19380 | 19370 | 158 |
| 252 | 20230710 | 145200 | 4253454580 | 19370 | 19370 | 19370 | 19370 | 240 |
| 253 | 20230710 | 145100 | 4248805780 | 19370 | 19380 | 19380 | 19370 | 40 |
| 254 | 20230710 | 145000 | 4248030960 | 19380 | 19370 | 19380 | 19360 | 400 |
| 255 | 20230710 | 144900 | 4240284070 | 19360 | 19360 | 19370 | 19360 | 1092 |
| 256 | 20230710 | 144800 | 4219142870 | 19370 | 19380 | 19380 | 19370 | 811 |
| 257 | 20230710 | 144700 | 4203433220 | 19380 | 19370 | 19380 | 19370 | 90 |
| 258 | 20230710 | 144600 | 4201689840 | 19370 | 19380 | 19400 | 19370 | 381 |
| 259 | 20230710 | 144500 | 4194308520 | 19370 | 19390 | 19390 | 19370 | 279 |
| 260 | 20230710 | 144400 | 4188900200 | 19400 | 19370 | 19400 | 19370 | 1378 |
| 261 | 20230710 | 144300 | 4162171430 | 19380 | 19380 | 19390 | 19370 | 309 |
| 262 | 20230710 | 144200 | 4156184070 | 19370 | 19380 | 19380 | 19370 | 396 |
| 263 | 20230710 | 144100 | 4148512660 | 19380 | 19380 | 19380 | 19380 | 181 |
| 264 | 20230710 | 144000 | 4145004880 | 19380 | 19390 | 19390 | 19380 | 182 |
| 265 | 20230710 | 143900 | 4141476170 | 19390 | 19380 | 19400 | 19380 | 480 |
| 266 | 20230710 | 143800 | 4132168220 | 19380 | 19370 | 19380 | 19370 | 285 |
| 267 | 20230710 | 143700 | 4126646300 | 19380 | 19370 | 19380 | 19370 | 324 |
| 268 | 20230710 | 143600 | 4120369310 | 19370 | 19380 | 19380 | 19370 | 194 |
| 269 | 20230710 | 143500 | 4116611060 | 19370 | 19360 | 19380 | 19360 | 258 |
| 270 | 20230710 | 143400 | 4111613950 | 19370 | 19360 | 19370 | 19360 | 263 |
| 271 | 20230710 | 143300 | 4106521890 | 19360 | 19360 | 19380 | 19360 | 85 |
| 272 | 20230710 | 143200 | 4104876270 | 19360 | 19380 | 19380 | 19360 | 624 |
| 273 | 20230710 | 143100 | 4092791040 | 19370 | 19370 | 19370 | 19370 | 37 |
| 274 | 20230710 | 143000 | 4092074350 | 19370 | 19380 | 19380 | 19370 | 329 |
| 275 | 20230710 | 142900 | 4085701130 | 19370 | 19380 | 19380 | 19370 | 588 |
| 276 | 20230710 | 142800 | 4074311480 | 19370 | 19370 | 19370 | 19370 | 701 |
| 277 | 20230710 | 142700 | 4060733110 | 19380 | 19380 | 19390 | 19370 | 1035 |
| 278 | 20230710 | 142600 | 4040674730 | 19380 | 19400 | 19400 | 19380 | 227 |
| 279 | 20230710 | 142500 | 4036273740 | 19400 | 19380 | 19400 | 19380 | 282 |
| 280 | 20230710 | 142400 | 4030804170 | 19380 | 19380 | 19380 | 19380 | 171 |
| 281 | 20230710 | 142300 | 4027490190 | 19390 | 19390 | 19410 | 19390 | 166 |
| 282 | 20230710 | 142200 | 4024271390 | 19390 | 19390 | 19400 | 19390 | 152 |
| 283 | 20230710 | 142100 | 4021324100 | 19400 | 19390 | 19400 | 19380 | 293 |
| 284 | 20230710 | 142000 | 4015643700 | 19380 | 19390 | 19400 | 19380 | 240 |
| 285 | 20230710 | 141900 | 4010991690 | 19390 | 19380 | 19390 | 19370 | 369 |
| 286 | 20230710 | 141800 | 4003842440 | 19380 | 19370 | 19380 | 19370 | 384 |
| 287 | 20230710 | 141700 | 3996404250 | 19390 | 19400 | 19400 | 19370 | 734 |
| 288 | 20230710 | 141600 | 3982183090 | 19400 | 19390 | 19400 | 19370 | 347 |
| 289 | 20230710 | 141500 | 3975457010 | 19390 | 19400 | 19400 | 19390 | 242 |
| 290 | 20230710 | 141400 | 3970763790 | 19400 | 19400 | 19400 | 19400 | 32 |
| 291 | 20230710 | 141300 | 3970142990 | 19400 | 19400 | 19400 | 19380 | 313 |
| 292 | 20230710 | 141200 | 3964073410 | 19390 | 19380 | 19400 | 19370 | 519 |
| 293 | 20230710 | 141100 | 3954015970 | 19380 | 19400 | 19400 | 19370 | 199 |
| 294 | 20230710 | 141000 | 3950157880 | 19390 | 19400 | 19400 | 19390 | 395 |
| 295 | 20230710 | 140900 | 3942496880 | 19400 | 19410 | 19420 | 19400 | 261 |
| 296 | 20230710 | 140800 | 3937431210 | 19410 | 19430 | 19430 | 19410 | 431 |
| 297 | 20230710 | 140700 | 3929059310 | 19430 | 19430 | 19430 | 19430 | 208 |
| 298 | 20230710 | 140600 | 3925017870 | 19470 | 19490 | 19490 | 19430 | 204 |
| 299 | 20230710 | 140500 | 3921053430 | 19420 | 19410 | 19420 | 19410 | 219 |
| 300 | 20230710 | 140400 | 3916801150 | 19400 | 19400 | 19400 | 19400 | 230 |
| 301 | 20230710 | 140300 | 3912339150 | 19400 | 19360 | 19400 | 19360 | 334 |
| 302 | 20230710 | 140200 | 3905866850 | 19370 | 19370 | 19390 | 19360 | 980 |
| 303 | 20230710 | 140100 | 3886879280 | 19370 | 19380 | 19380 | 19370 | 236 |
| 304 | 20230710 | 140000 | 3882306030 | 19370 | 19370 | 19380 | 19370 | 224 |
| 305 | 20230710 | 135900 | 3877966890 | 19380 | 19390 | 19390 | 19370 | 369 |
| 306 | 20230710 | 135800 | 3870815750 | 19390 | 19370 | 19390 | 19360 | 220 |
| 307 | 20230710 | 135700 | 3866553250 | 19360 | 19360 | 19370 | 19360 | 439 |
| 308 | 20230710 | 135600 | 3858052330 | 19360 | 19360 | 19360 | 19360 | 235 |
| 309 | 20230710 | 135500 | 3853502730 | 19370 | 19370 | 19370 | 19350 | 2061 |
| 310 | 20230710 | 135400 | 3813592830 | 19370 | 19380 | 19390 | 19370 | 1119 |
| 311 | 20230710 | 135300 | 3791914290 | 19390 | 19400 | 19400 | 19380 | 217 |
| 312 | 20230710 | 135200 | 3787707720 | 19390 | 19390 | 19390 | 19380 | 620 |
| 313 | 20230710 | 135100 | 3775691140 | 19390 | 19400 | 19400 | 19390 | 273 |
| 314 | 20230710 | 135000 | 3770396340 | 19400 | 19400 | 19400 | 19390 | 404 |
| 315 | 20230710 | 134900 | 3762560350 | 19400 | 19390 | 19400 | 19390 | 52 |
| 316 | 20230710 | 134800 | 3761551920 | 19400 | 19390 | 19420 | 19380 | 837 |
| 317 | 20230710 | 134700 | 3745321670 | 19390 | 19370 | 19390 | 19370 | 376 |
| 318 | 20230710 | 134600 | 3738034890 | 19380 | 19380 | 19380 | 19370 | 362 |
| 319 | 20230710 | 134500 | 3731020820 | 19370 | 19370 | 19380 | 19370 | 214 |
| 320 | 20230710 | 134400 | 3726875630 | 19370 | 19360 | 19370 | 19360 | 308 |
| 321 | 20230710 | 134300 | 3720910290 | 19360 | 19370 | 19370 | 19360 | 289 |
| 322 | 20230710 | 134200 | 3715313670 | 19370 | 19390 | 19390 | 19370 | 290 |
| 323 | 20230710 | 134100 | 3709696120 | 19380 | 19390 | 19390 | 19380 | 277 |
| 324 | 20230710 | 134000 | 3704326350 | 19390 | 19380 | 19390 | 19380 | 259 |
| 325 | 20230710 | 133900 | 3699305640 | 19390 | 19380 | 19390 | 19380 | 267 |
| 326 | 20230710 | 133800 | 3694130190 | 19380 | 19380 | 19400 | 19370 | 318 |
| 327 | 20230710 | 133700 | 3687967160 | 19380 | 19380 | 19380 | 19380 | 171 |
| 328 | 20230710 | 133600 | 3684653180 | 19370 | 19360 | 19390 | 19360 | 536 |
| 329 | 20230710 | 133500 | 3674268850 | 19360 | 19370 | 19370 | 19360 | 192 |
| 330 | 20230710 | 133400 | 3670551610 | 19370 | 19360 | 19370 | 19360 | 1245 |
| 331 | 20230710 | 133300 | 3646448380 | 19360 | 19380 | 19380 | 19360 | 752 |
| 332 | 20230710 | 133200 | 3631884570 | 19380 | 19380 | 19380 | 19370 | 84 |
| 333 | 20230710 | 133100 | 3630257180 | 19380 | 19380 | 19390 | 19370 | 648 |
| 334 | 20230710 | 133000 | 3617702530 | 19380 | 19380 | 19380 | 19370 | 663 |
| 335 | 20230710 | 132900 | 3604853840 | 19380 | 19390 | 19400 | 19380 | 337 |
| 336 | 20230710 | 132800 | 3598321100 | 19380 | 19390 | 19400 | 19380 | 214 |
| 337 | 20230710 | 132700 | 3594171500 | 19400 | 19380 | 19410 | 19380 | 236 |
| 338 | 20230710 | 132600 | 3589591690 | 19380 | 19380 | 19400 | 19370 | 1241 |
| 339 | 20230710 | 132500 | 3565527840 | 19380 | 19380 | 19380 | 19380 | 309 |
| 340 | 20230710 | 132400 | 3559539420 | 19390 | 19400 | 19400 | 19380 | 934 |
| 341 | 20230710 | 132300 | 3541430370 | 19390 | 19400 | 19400 | 19390 | 407 |
| 342 | 20230710 | 132200 | 3533536310 | 19390 | 19400 | 19400 | 19390 | 91 |
| 343 | 20230710 | 132100 | 3531771150 | 19390 | 19400 | 19400 | 19390 | 611 |
| 344 | 20230710 | 132000 | 3519919170 | 19410 | 19410 | 19420 | 19410 | 183 |
| 345 | 20230710 | 131900 | 3516367110 | 19410 | 19420 | 19430 | 19410 | 645 |
| 346 | 20230710 | 131800 | 3503843320 | 19420 | 19440 | 19440 | 19420 | 282 |
| 347 | 20230710 | 131700 | 3498363820 | 19430 | 19430 | 19430 | 19430 | 124 |
| 348 | 20230710 | 131600 | 3495954500 | 19430 | 19440 | 19440 | 19430 | 457 |
| 349 | 20230710 | 131500 | 3487071610 | 19450 | 19450 | 19450 | 19450 | 241 |
| 350 | 20230710 | 131400 | 3482384160 | 19460 | 19450 | 19460 | 19450 | 71 |
| 351 | 20230710 | 131300 | 3481003080 | 19450 | 19460 | 19470 | 19450 | 317 |
| 352 | 20230710 | 131200 | 3474835020 | 19460 | 19470 | 19470 | 19460 | 106 |
| 353 | 20230710 | 131100 | 3472771960 | 19480 | 19460 | 19480 | 19460 | 167 |
| 354 | 20230710 | 131000 | 3469519540 | 19460 | 19460 | 19470 | 19460 | 178 |
| 355 | 20230710 | 130900 | 3466055100 | 19470 | 19470 | 19470 | 19460 | 166 |
| 356 | 20230710 | 130800 | 3462823600 | 19470 | 19470 | 19470 | 19460 | 130 |
| 357 | 20230710 | 130700 | 3460293680 | 19470 | 19470 | 19470 | 19460 | 134 |
| 358 | 20230710 | 130600 | 3457685510 | 19470 | 19470 | 19480 | 19460 | 146 |
| 359 | 20230710 | 130500 | 3454843170 | 19460 | 19460 | 19460 | 19460 | 35 |
| 360 | 20230710 | 130400 | 3454162070 | 19460 | 19470 | 19480 | 19460 | 178 |
| 361 | 20230710 | 130300 | 3450697500 | 19470 | 19460 | 19500 | 19460 | 298 |
| 362 | 20230710 | 130200 | 3444895940 | 19470 | 19460 | 19470 | 19460 | 156 |
| 363 | 20230710 | 130100 | 3441859820 | 19460 | 19450 | 19460 | 19450 | 352 |
| 364 | 20230710 | 130000 | 3435011290 | 19460 | 19450 | 19460 | 19450 | 81 |
| 365 | 20230710 | 125900 | 3433435810 | 19450 | 19460 | 19460 | 19450 | 480 |
| 366 | 20230710 | 125800 | 3424099800 | 19450 | 19460 | 19460 | 19450 | 52 |
| 367 | 20230710 | 125700 | 3423088360 | 19450 | 19450 | 19470 | 19440 | 353 |
| 368 | 20230710 | 125600 | 3416222460 | 19450 | 19440 | 19460 | 19440 | 227 |
| 369 | 20230710 | 125500 | 3411807320 | 19440 | 19440 | 19440 | 19420 | 674 |
| 370 | 20230710 | 125400 | 3398709250 | 19420 | 19480 | 19480 | 19420 | 1219 |
| 371 | 20230710 | 125300 | 3375014460 | 19460 | 19470 | 19480 | 19460 | 156 |
| 372 | 20230710 | 125200 | 3371977360 | 19470 | 19490 | 19490 | 19470 | 116 |
| 373 | 20230710 | 125100 | 3369718070 | 19490 | 19480 | 19490 | 19460 | 124 |
| 374 | 20230710 | 125000 | 3367304480 | 19470 | 19450 | 19480 | 19450 | 303 |
| 375 | 20230710 | 124900 | 3361408620 | 19450 | 19450 | 19450 | 19440 | 128 |
| 376 | 20230710 | 124800 | 3358919240 | 19450 | 19480 | 19480 | 19450 | 105 |
| 377 | 20230710 | 124700 | 3356875810 | 19480 | 19470 | 19490 | 19470 | 786 |
| 378 | 20230710 | 124600 | 3341571180 | 19470 | 19480 | 19480 | 19460 | 146 |
| 379 | 20230710 | 124500 | 3338729320 | 19480 | 19470 | 19480 | 19430 | 1666 |
| 380 | 20230710 | 124400 | 3306346340 | 19480 | 19470 | 19490 | 19470 | 298 |
| 381 | 20230710 | 124300 | 3300541380 | 19460 | 19460 | 19470 | 19450 | 133 |
| 382 | 20230710 | 124200 | 3297953600 | 19460 | 19470 | 19470 | 19450 | 123 |
| 383 | 20230710 | 124100 | 3295560020 | 19460 | 19450 | 19460 | 19440 | 143 |
| 384 | 20230710 | 124000 | 3292778170 | 19450 | 19460 | 19470 | 19450 | 158 |
| 385 | 20230710 | 123900 | 3289704150 | 19460 | 19470 | 19470 | 19460 | 101 |
| 386 | 20230710 | 123800 | 3287738140 | 19470 | 19460 | 19470 | 19450 | 99 |
| 387 | 20230710 | 123700 | 3285811570 | 19460 | 19460 | 19460 | 19450 | 181 |
| 388 | 20230710 | 123600 | 3282289680 | 19480 | 19460 | 19480 | 19450 | 61 |
| 389 | 20230710 | 123500 | 3281102490 | 19460 | 19470 | 19480 | 19450 | 169 |
| 390 | 20230710 | 123400 | 3277813720 | 19470 | 19470 | 19470 | 19460 | 260 |
| 391 | 20230710 | 123300 | 3272752250 | 19470 | 19460 | 19480 | 19460 | 41 |
| 392 | 20230710 | 123200 | 3271954130 | 19460 | 19510 | 19510 | 19460 | 1210 |
| 393 | 20230710 | 123100 | 3248392880 | 19520 | 19490 | 19520 | 19490 | 691 |
| 394 | 20230710 | 123000 | 3234921870 | 19480 | 19490 | 19490 | 19480 | 123 |
| 395 | 20230710 | 122900 | 3232525330 | 19490 | 19490 | 19490 | 19460 | 105 |
| 396 | 20230710 | 122800 | 3230479240 | 19500 | 19470 | 19500 | 19460 | 285 |
| 397 | 20230710 | 122700 | 3224928650 | 19470 | 19460 | 19470 | 19460 | 45 |
| 398 | 20230710 | 122600 | 3224052610 | 19460 | 19460 | 19470 | 19460 | 262 |
| 399 | 20230710 | 122500 | 3218954070 | 19460 | 19480 | 19480 | 19460 | 406 |
| 400 | 20230710 | 122400 | 3211048940 | 19470 | 19480 | 19490 | 19470 | 1233 |
| 401 | 20230710 | 122300 | 3187036140 | 19490 | 19510 | 19510 | 19490 | 1431 |
| 402 | 20230710 | 122200 | 3159133030 | 19510 | 19510 | 19520 | 19500 | 164 |
| 403 | 20230710 | 122100 | 3155933420 | 19500 | 19500 | 19500 | 19500 | 124 |
| 404 | 20230710 | 122000 | 3153515420 | 19510 | 19510 | 19510 | 19510 | 104 |
| 405 | 20230710 | 121900 | 3151486380 | 19510 | 19520 | 19520 | 19510 | 187 |
| 406 | 20230710 | 121800 | 3147837730 | 19510 | 19510 | 19520 | 19510 | 64 |
| 407 | 20230710 | 121700 | 3146588950 | 19520 | 19520 | 19530 | 19510 | 1164 |
| 408 | 20230710 | 121600 | 3123874980 | 19530 | 19530 | 19540 | 19520 | 363 |
| 409 | 20230710 | 121500 | 3116787840 | 19540 | 19510 | 19540 | 19510 | 338 |
| 410 | 20230710 | 121400 | 3110187650 | 19510 | 19520 | 19520 | 19510 | 173 |
| 411 | 20230710 | 121300 | 3106811410 | 19520 | 19520 | 19520 | 19520 | 227 |
| 412 | 20230710 | 121200 | 3102380370 | 19540 | 19540 | 19540 | 19530 | 19 |
| 413 | 20230710 | 121100 | 3102009190 | 19530 | 19530 | 19530 | 19530 | 316 |
| 414 | 20230710 | 121000 | 3095837710 | 19530 | 19530 | 19540 | 19530 | 82 |
| 415 | 20230710 | 120900 | 3094236240 | 19530 | 19540 | 19540 | 19530 | 103 |
| 416 | 20230710 | 120800 | 3092223700 | 19550 | 19550 | 19550 | 19540 | 72 |
| 417 | 20230710 | 120700 | 3090816340 | 19550 | 19550 | 19550 | 19540 | 54 |
| 418 | 20230710 | 120600 | 3089760830 | 19540 | 19550 | 19560 | 19540 | 734 |
| 419 | 20230710 | 120500 | 3075414400 | 19570 | 19560 | 19570 | 19550 | 128 |
| 420 | 20230710 | 120400 | 3072911530 | 19570 | 19570 | 19570 | 19570 | 115 |
| 421 | 20230710 | 120300 | 3070660980 | 19570 | 19570 | 19580 | 19570 | 18 |
| 422 | 20230710 | 120200 | 3070308710 | 19570 | 19570 | 19570 | 19560 | 710 |
| 423 | 20230710 | 120100 | 3056418000 | 19570 | 19580 | 19580 | 19570 | 1169 |
| 424 | 20230710 | 120000 | 3033539230 | 19580 | 19580 | 19580 | 19580 | 28 |
| 425 | 20230710 | 115900 | 3032990990 | 19580 | 19590 | 19590 | 19580 | 112 |
| 426 | 20230710 | 115800 | 3030798000 | 19590 | 19580 | 19590 | 19580 | 19 |
| 427 | 20230710 | 115700 | 3030425960 | 19590 | 19580 | 19590 | 19580 | 188 |
| 428 | 20230710 | 115600 | 3026744120 | 19580 | 19590 | 19600 | 19580 | 395 |
| 429 | 20230710 | 115500 | 3019005410 | 19600 | 19590 | 19600 | 19590 | 132 |
| 430 | 20230710 | 115400 | 3016419520 | 19590 | 19590 | 19600 | 19590 | 71 |
| 431 | 20230710 | 115300 | 3015028470 | 19590 | 19590 | 19600 | 19590 | 102 |
| 432 | 20230710 | 115200 | 3013030090 | 19600 | 19590 | 19600 | 19590 | 91 |
| 433 | 20230710 | 115100 | 3011247280 | 19590 | 19590 | 19590 | 19590 | 74 |
| 434 | 20230710 | 115000 | 3009797620 | 19600 | 19590 | 19600 | 19590 | 195 |
| 435 | 20230710 | 114900 | 3005976440 | 19590 | 19590 | 19590 | 19590 | 44 |
| 436 | 20230710 | 114800 | 3005114480 | 19600 | 19590 | 19600 | 19590 | 60 |
| 437 | 20230710 | 114700 | 3003939070 | 19590 | 19600 | 19600 | 19590 | 63 |
| 438 | 20230710 | 114600 | 3002704350 | 19590 | 19590 | 19590 | 19590 | 29 |
| 439 | 20230710 | 114500 | 3002136240 | 19580 | 19590 | 19600 | 19580 | 470 |
| 440 | 20230710 | 114400 | 2992930040 | 19580 | 19610 | 19610 | 19580 | 476 |
| 441 | 20230710 | 114300 | 2983603520 | 19610 | 19610 | 19610 | 19610 | 78 |
| 442 | 20230710 | 114200 | 2982073940 | 19610 | 19620 | 19620 | 19610 | 79 |
| 443 | 20230710 | 114100 | 2980524730 | 19610 | 19600 | 19610 | 19600 | 36 |
| 444 | 20230710 | 114000 | 2979818960 | 19610 | 19580 | 19610 | 19580 | 152 |
| 445 | 20230710 | 113900 | 2976840670 | 19590 | 19600 | 19600 | 19580 | 81 |
| 446 | 20230710 | 113800 | 2975254030 | 19620 | 19620 | 19620 | 19610 | 466 |
| 447 | 20230710 | 113700 | 2966111280 | 19620 | 19630 | 19640 | 19620 | 438 |
| 448 | 20230710 | 113600 | 2957515980 | 19630 | 19630 | 19630 | 19630 | 28 |
| 449 | 20230710 | 113500 | 2956966340 | 19630 | 19640 | 19640 | 19630 | 182 |
| 450 | 20230710 | 113400 | 2953393370 | 19630 | 19630 | 19640 | 19630 | 61 |
| 451 | 20230710 | 113300 | 2952195920 | 19630 | 19630 | 19640 | 19630 | 84 |
| 452 | 20230710 | 113200 | 2950546830 | 19640 | 19610 | 19650 | 19610 | 131 |
| 453 | 20230710 | 113100 | 2947974690 | 19650 | 19650 | 19650 | 19610 | 112 |
| 454 | 20230710 | 113000 | 2945774210 | 19650 | 19590 | 19650 | 19580 | 271 |
| 455 | 20230710 | 112900 | 2940463910 | 19580 | 19580 | 19580 | 19580 | 89 |
| 456 | 20230710 | 112800 | 2938721290 | 19590 | 19580 | 19590 | 19580 | 35 |
| 457 | 20230710 | 112700 | 2938035950 | 19580 | 19580 | 19590 | 19580 | 440 |
| 458 | 20230710 | 112600 | 2929418150 | 19580 | 19590 | 19610 | 19580 | 152 |
| 459 | 20230710 | 112500 | 2926440220 | 19590 | 19600 | 19600 | 19590 | 29 |
| 460 | 20230710 | 112400 | 2925872040 | 19600 | 19590 | 19600 | 19590 | 193 |
| 461 | 20230710 | 112300 | 2922090390 | 19600 | 19600 | 19600 | 19590 | 85 |
| 462 | 20230710 | 112200 | 2920425100 | 19600 | 19590 | 19600 | 19590 | 127 |
| 463 | 20230710 | 112100 | 2917936000 | 19590 | 19600 | 19610 | 19590 | 127 |
| 464 | 20230710 | 112000 | 2915447430 | 19600 | 19600 | 19610 | 19600 | 86 |
| 465 | 20230710 | 111900 | 2913761590 | 19600 | 19590 | 19600 | 19590 | 34 |
| 466 | 20230710 | 111800 | 2913095380 | 19590 | 19630 | 19630 | 19590 | 29 |
| 467 | 20230710 | 111700 | 2912527110 | 19590 | 19640 | 19640 | 19580 | 583 |
| 468 | 20230710 | 111600 | 2901101740 | 19630 | 19590 | 19630 | 19570 | 287 |
| 469 | 20230710 | 111500 | 2895477680 | 19600 | 19610 | 19610 | 19600 | 223 |
| 470 | 20230710 | 111400 | 2891106780 | 19600 | 19600 | 19610 | 19600 | 317 |
| 471 | 20230710 | 111300 | 2884893540 | 19600 | 19610 | 19610 | 19570 | 360 |
| 472 | 20230710 | 111200 | 2877839850 | 19610 | 19620 | 19620 | 19610 | 81 |
| 473 | 20230710 | 111100 | 2876250750 | 19620 | 19620 | 19630 | 19620 | 95 |
| 474 | 20230710 | 111000 | 2874386830 | 19640 | 19640 | 19640 | 19640 | 324 |
| 475 | 20230710 | 110900 | 2868023470 | 19650 | 19580 | 19650 | 19570 | 615 |
| 476 | 20230710 | 110800 | 2855969560 | 19580 | 19620 | 19620 | 19540 | 2162 |
| 477 | 20230710 | 110700 | 2813666040 | 19650 | 19590 | 19650 | 19590 | 299 |
| 478 | 20230710 | 110600 | 2807794880 | 19590 | 19600 | 19610 | 19590 | 396 |
| 479 | 20230710 | 110500 | 2800033510 | 19610 | 19630 | 19630 | 19610 | 114 |
| 480 | 20230710 | 110400 | 2797796990 | 19630 | 19650 | 19650 | 19630 | 405 |
| 481 | 20230710 | 110300 | 2789840930 | 19660 | 19650 | 19660 | 19650 | 106 |
| 482 | 20230710 | 110200 | 2787757740 | 19650 | 19650 | 19650 | 19650 | 54 |
| 483 | 20230710 | 110100 | 2786696640 | 19650 | 19660 | 19660 | 19650 | 75 |
| 484 | 20230710 | 110000 | 2785222600 | 19650 | 19660 | 19660 | 19650 | 245 |
| 485 | 20230710 | 105900 | 2780407160 | 19660 | 19670 | 19670 | 19660 | 449 |
| 486 | 20230710 | 105800 | 2771575570 | 19670 | 19680 | 19680 | 19670 | 282 |
| 487 | 20230710 | 105700 | 2766027110 | 19700 | 19700 | 19710 | 19680 | 498 |
| 488 | 20230710 | 105600 | 2756216420 | 19700 | 19700 | 19700 | 19700 | 253 |
| 489 | 20230710 | 105500 | 2751232320 | 19740 | 19670 | 19740 | 19650 | 467 |
| 490 | 20230710 | 105400 | 2742039500 | 19680 | 19720 | 19720 | 19670 | 505 |
| 491 | 20230710 | 105300 | 2732091140 | 19720 | 19720 | 19730 | 19700 | 573 |
| 492 | 20230710 | 105200 | 2720794330 | 19720 | 19730 | 19730 | 19720 | 29 |
| 493 | 20230710 | 105100 | 2720222410 | 19750 | 19770 | 19770 | 19730 | 749 |
| 494 | 20230710 | 105000 | 2705428040 | 19770 | 19750 | 19780 | 19740 | 423 |
| 495 | 20230710 | 104900 | 2697070590 | 19750 | 19760 | 19760 | 19750 | 306 |
| 496 | 20230710 | 104800 | 2691026930 | 19750 | 19760 | 19760 | 19750 | 227 |
| 497 | 20230710 | 104700 | 2686543310 | 19760 | 19750 | 19770 | 19740 | 193 |
| 498 | 20230710 | 104600 | 2682730400 | 19780 | 19750 | 19810 | 19750 | 493 |
| 499 | 20230710 | 104500 | 2672980870 | 19740 | 19560 | 19750 | 19560 | 1645 |
| 500 | 20230710 | 104400 | 2640560680 | 19540 | 19690 | 19700 | 19540 | 1292 |
| 501 | 20230710 | 104300 | 2615194010 | 19710 | 19720 | 19720 | 19700 | 835 |
| 502 | 20230710 | 104200 | 2598743550 | 19720 | 19720 | 19730 | 19720 | 331 |
| 503 | 20230710 | 104100 | 2592216190 | 19700 | 19700 | 19700 | 19700 | 10 |
| 504 | 20230710 | 104000 | 2592019190 | 19700 | 19690 | 19700 | 19690 | 1003 |
| 505 | 20230710 | 103900 | 2572263230 | 19700 | 19680 | 19700 | 19680 | 286 |
| 506 | 20230710 | 103800 | 2566630960 | 19670 | 19590 | 19670 | 19590 | 773 |
| 507 | 20230710 | 103700 | 2551461100 | 19610 | 19590 | 19610 | 19580 | 1522 |
| 508 | 20230710 | 103600 | 2521647390 | 19580 | 19600 | 19600 | 19580 | 4 |
| 509 | 20230710 | 103500 | 2521569010 | 19620 | 19640 | 19640 | 19590 | 386 |
| 510 | 20230710 | 103400 | 2513999480 | 19640 | 19670 | 19670 | 19620 | 357 |
| 511 | 20230710 | 103300 | 2506986040 | 19660 | 19670 | 19670 | 19650 | 103 |
| 512 | 20230710 | 103200 | 2504961040 | 19660 | 19650 | 19660 | 19650 | 347 |
| 513 | 20230710 | 103100 | 2498139840 | 19660 | 19620 | 19660 | 19620 | 259 |
| 514 | 20230710 | 103000 | 2493056670 | 19620 | 19620 | 19630 | 19610 | 95 |
| 515 | 20230710 | 102900 | 2491192930 | 19610 | 19550 | 19610 | 19550 | 1560 |
| 516 | 20230710 | 102800 | 2460661700 | 19550 | 19540 | 19560 | 19540 | 332 |
| 517 | 20230710 | 102700 | 2454170360 | 19550 | 19530 | 19550 | 19530 | 666 |
| 518 | 20230710 | 102600 | 2441151820 | 19530 | 19510 | 19550 | 19510 | 1014 |
| 519 | 20230710 | 102500 | 2421350720 | 19500 | 19500 | 19500 | 19500 | 204 |
| 520 | 20230710 | 102400 | 2417372720 | 19500 | 19460 | 19500 | 19460 | 855 |
| 521 | 20230710 | 102300 | 2400716660 | 19450 | 19420 | 19450 | 19420 | 399 |
| 522 | 20230710 | 102200 | 2392959570 | 19410 | 19420 | 19430 | 19410 | 265 |
| 523 | 20230710 | 102100 | 2387814700 | 19430 | 19450 | 19450 | 19430 | 108 |
| 524 | 20230710 | 102000 | 2385715500 | 19450 | 19440 | 19450 | 19430 | 593 |
| 525 | 20230710 | 101900 | 2374185510 | 19440 | 19420 | 19440 | 19420 | 781 |
| 526 | 20230710 | 101800 | 2359017740 | 19400 | 19410 | 19410 | 19400 | 147 |
| 527 | 20230710 | 101700 | 2356165490 | 19400 | 19360 | 19400 | 19360 | 921 |
| 528 | 20230710 | 101600 | 2338308460 | 19360 | 19370 | 19370 | 19360 | 643 |
| 529 | 20230710 | 101500 | 2325857360 | 19370 | 19340 | 19370 | 19340 | 263 |
| 530 | 20230710 | 101400 | 2320766170 | 19340 | 19340 | 19340 | 19330 | 61 |
| 531 | 20230710 | 101300 | 2319586700 | 19350 | 19360 | 19360 | 19330 | 404 |
| 532 | 20230710 | 101200 | 2311772060 | 19340 | 19350 | 19350 | 19340 | 93 |
| 533 | 20230710 | 101100 | 2309972620 | 19350 | 19340 | 19350 | 19340 | 90 |
| 534 | 20230710 | 101000 | 2308231990 | 19340 | 19330 | 19340 | 19330 | 110 |
| 535 | 20230710 | 100900 | 2306104690 | 19370 | 19300 | 19370 | 19300 | 1005 |
| 536 | 20230710 | 100800 | 2286690650 | 19290 | 19290 | 19290 | 19280 | 979 |
| 537 | 20230710 | 100700 | 2267809560 | 19300 | 19300 | 19300 | 19290 | 354 |
| 538 | 20230710 | 100600 | 2260978170 | 19300 | 19330 | 19340 | 19300 | 1705 |
| 539 | 20230710 | 100500 | 2228038500 | 19340 | 19390 | 19390 | 19340 | 625 |
| 540 | 20230710 | 100400 | 2215942110 | 19390 | 19390 | 19400 | 19370 | 480 |
| 541 | 20230710 | 100300 | 2206638430 | 19390 | 19410 | 19410 | 19390 | 221 |
| 542 | 20230710 | 100200 | 2202350800 | 19420 | 19390 | 19440 | 19380 | 78 |
| 543 | 20230710 | 100100 | 2200838120 | 19440 | 19360 | 19440 | 19360 | 259 |
| 544 | 20230710 | 100000 | 2195818560 | 19360 | 19360 | 19360 | 19350 | 19 |
| 545 | 20230710 | 095900 | 2195450730 | 19350 | 19370 | 19400 | 19350 | 1886 |
| 546 | 20230710 | 095800 | 2158921740 | 19370 | 19380 | 19400 | 19370 | 1776 |
| 547 | 20230710 | 095700 | 2124504250 | 19390 | 19390 | 19390 | 19380 | 288 |
| 548 | 20230710 | 095600 | 2118922040 | 19380 | 19330 | 19380 | 19330 | 687 |
| 549 | 20230710 | 095500 | 2105625310 | 19330 | 19350 | 19390 | 19330 | 146 |
| 550 | 20230710 | 095400 | 2102799870 | 19300 | 19310 | 19320 | 19280 | 1642 |
| 551 | 20230710 | 095300 | 2071094720 | 19300 | 19300 | 19300 | 19290 | 72 |
| 552 | 20230710 | 095200 | 2069705550 | 19310 | 19310 | 19320 | 19300 | 636 |
| 553 | 20230710 | 095100 | 2057421920 | 19310 | 19260 | 19310 | 19240 | 3915 |
| 554 | 20230710 | 095000 | 1982022450 | 19250 | 19270 | 19270 | 19250 | 589 |
| 555 | 20230710 | 094900 | 1970678180 | 19270 | 19290 | 19290 | 19270 | 405 |
| 556 | 20230710 | 094800 | 1962872860 | 19290 | 19290 | 19300 | 19230 | 708 |
| 557 | 20230710 | 094700 | 1949242490 | 19290 | 19350 | 19350 | 19230 | 4403 |
| 558 | 20230710 | 094600 | 1864211620 | 19370 | 19370 | 19380 | 19360 | 1642 |
| 559 | 20230710 | 094500 | 1832420280 | 19360 | 19370 | 19380 | 19360 | 697 |
| 560 | 20230710 | 094400 | 1818920350 | 19380 | 19380 | 19380 | 19370 | 1138 |
| 561 | 20230710 | 094300 | 1796874760 | 19370 | 19400 | 19400 | 19370 | 1971 |
| 562 | 20230710 | 094200 | 1758677500 | 19400 | 19430 | 19540 | 19400 | 2731 |
| 563 | 20230710 | 094100 | 1705609820 | 19420 | 19420 | 19420 | 19420 | 74 |
| 564 | 20230710 | 094000 | 1704172740 | 19420 | 19430 | 19460 | 19420 | 854 |
| 565 | 20230710 | 093900 | 1687579400 | 19430 | 19480 | 19480 | 19430 | 2367 |
| 566 | 20230710 | 093800 | 1641550680 | 19480 | 19530 | 19540 | 19480 | 1649 |
| 567 | 20230710 | 093700 | 1609387460 | 19530 | 19530 | 19600 | 19530 | 1784 |
| 568 | 20230710 | 093600 | 1574486050 | 19530 | 19440 | 19530 | 19440 | 690 |
| 569 | 20230710 | 093500 | 1561035150 | 19440 | 19390 | 19440 | 19380 | 893 |
| 570 | 20230710 | 093400 | 1543711850 | 19390 | 19370 | 19390 | 19370 | 1267 |
| 571 | 20230710 | 093300 | 1519154360 | 19370 | 19350 | 19370 | 19330 | 1612 |
| 572 | 20230710 | 093200 | 1487964850 | 19350 | 19310 | 19350 | 19310 | 269 |
| 573 | 20230710 | 093100 | 1482764580 | 19310 | 19300 | 19310 | 19210 | 4862 |
| 574 | 20230710 | 093000 | 1389093450 | 19310 | 19330 | 19360 | 19300 | 3142 |
| 575 | 20230710 | 092900 | 1328381540 | 19330 | 19460 | 19480 | 19330 | 5760 |
| 576 | 20230710 | 092800 | 1216635230 | 19470 | 19540 | 19540 | 19470 | 926 |
| 577 | 20230710 | 092700 | 1198588030 | 19480 | 19450 | 19560 | 19450 | 2484 |
| 578 | 20230710 | 092600 | 1150198380 | 19450 | 19470 | 19480 | 19420 | 2899 |
| 579 | 20230710 | 092500 | 1093811060 | 19480 | 19570 | 19570 | 19470 | 4395 |
| 580 | 20230710 | 092400 | 1008081360 | 19570 | 19620 | 19620 | 19570 | 1497 |
| 581 | 20230710 | 092300 | 978738110 | 19620 | 19690 | 19690 | 19620 | 2548 |
| 582 | 20230710 | 092200 | 928625070 | 19700 | 19720 | 19940 | 19690 | 3585 |
| 583 | 20230710 | 092100 | 857816620 | 19730 | 19800 | 19810 | 19720 | 2888 |
| 584 | 20230710 | 092000 | 800738040 | 19800 | 19790 | 19800 | 19780 | 596 |
| 585 | 20230710 | 091900 | 788940760 | 19780 | 19810 | 19810 | 19780 | 2416 |
| 586 | 20230710 | 091800 | 741132760 | 19820 | 19810 | 19820 | 19790 | 767 |
| 587 | 20230710 | 091700 | 725947860 | 19800 | 19870 | 19870 | 19800 | 636 |
| 588 | 20230710 | 091600 | 713327560 | 19870 | 19750 | 19940 | 19740 | 1497 |
| 589 | 20230710 | 091500 | 683676310 | 19740 | 19760 | 19770 | 19740 | 472 |
| 590 | 20230710 | 091400 | 674355340 | 19770 | 19750 | 19780 | 19750 | 376 |
| 591 | 20230710 | 091300 | 666922220 | 19750 | 19730 | 19750 | 19720 | 1558 |
| 592 | 20230710 | 091200 | 636180270 | 19740 | 19770 | 19770 | 19720 | 991 |
| 593 | 20230710 | 091100 | 616608120 | 19820 | 19910 | 19910 | 19770 | 1454 |
| 594 | 20230710 | 091000 | 587764350 | 19960 | 19890 | 19960 | 19890 | 3679 |
| 595 | 20230710 | 090900 | 514465040 | 19890 | 19700 | 19900 | 19700 | 3308 |
| 596 | 20230710 | 090800 | 449037730 | 19710 | 19810 | 19810 | 19700 | 1873 |
| 597 | 20230710 | 090700 | 412065470 | 19830 | 19840 | 19850 | 19780 | 3877 |
| 598 | 20230710 | 090600 | 335172420 | 19840 | 19930 | 19930 | 19830 | 1598 |
| 599 | 20230710 | 090500 | 303380600 | 19930 | 19920 | 19930 | 19910 | 1269 |
| 600 | 20230710 | 090400 | 278100100 | 19910 | 19910 | 19910 | 19850 | 2959 |
| 601 | 20230710 | 090300 | 219225180 | 19910 | 19760 | 19910 | 19760 | 1120 |
| 602 | 20230710 | 090200 | 196988910 | 19760 | 19570 | 19760 | 19500 | 5781 |
| 603 | 20230710 | 090100 | 83353860 | 19570 | 19680 | 19680 | 19560 | 1575 |
| 604 | 20230710 | 090000 | 52443370 | 19680 | 19700 | 19740 | 19680 | 2663 |