28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 3 | 20230719 | 191900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 4 | 20230719 | 191800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 5 | 20230719 | 191700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 6 | 20230719 | 191600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 7 | 20230719 | 191500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 8 | 20230719 | 191400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 9 | 20230719 | 191300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 10 | 20230719 | 191200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 11 | 20230719 | 191100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 12 | 20230719 | 191000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 13 | 20230719 | 190900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 14 | 20230719 | 190800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 15 | 20230719 | 190700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 16 | 20230719 | 190600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 17 | 20230719 | 190500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 18 | 20230719 | 190400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 19 | 20230719 | 190300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 20 | 20230719 | 190200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 21 | 20230719 | 190100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 22 | 20230719 | 190000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 23 | 20230719 | 185900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 24 | 20230719 | 185800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 25 | 20230719 | 185700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 26 | 20230719 | 185600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 27 | 20230719 | 185500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 28 | 20230719 | 185400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 29 | 20230719 | 185300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 30 | 20230719 | 185200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 31 | 20230719 | 185100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 32 | 20230719 | 185000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 33 | 20230719 | 184900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 34 | 20230719 | 184800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 35 | 20230719 | 184700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 36 | 20230719 | 184600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 37 | 20230719 | 184500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 38 | 20230719 | 184400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 39 | 20230719 | 184300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 40 | 20230719 | 184200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 41 | 20230719 | 184100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 42 | 20230719 | 184000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 43 | 20230719 | 183900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 44 | 20230719 | 183800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 45 | 20230719 | 183700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 46 | 20230719 | 183600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 47 | 20230719 | 183500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 48 | 20230719 | 183400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 49 | 20230719 | 183300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 50 | 20230719 | 183200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 51 | 20230719 | 183100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 52 | 20230719 | 183000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 53 | 20230719 | 182900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 54 | 20230719 | 182800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 55 | 20230719 | 182700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 56 | 20230719 | 182600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 57 | 20230719 | 182500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 58 | 20230719 | 182400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 59 | 20230719 | 182300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 60 | 20230719 | 182200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 61 | 20230719 | 182100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 62 | 20230719 | 182000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 63 | 20230719 | 181900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 64 | 20230719 | 181800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 65 | 20230719 | 181700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 66 | 20230719 | 181600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 67 | 20230719 | 181500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 68 | 20230719 | 181400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 69 | 20230719 | 181300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 70 | 20230719 | 181200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 71 | 20230719 | 181100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 72 | 20230719 | 181000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 73 | 20230719 | 180900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 74 | 20230719 | 180800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 75 | 20230719 | 180700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 76 | 20230719 | 180600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 77 | 20230719 | 180500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 78 | 20230719 | 180400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 79 | 20230719 | 180300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 80 | 20230719 | 180200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 81 | 20230719 | 180100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 82 | 20230719 | 180000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 83 | 20230719 | 175900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 84 | 20230719 | 175800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 85 | 20230719 | 175700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 86 | 20230719 | 175600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 87 | 20230719 | 175500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 88 | 20230719 | 175400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 89 | 20230719 | 175300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 90 | 20230719 | 175200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 91 | 20230719 | 175100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 92 | 20230719 | 175000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 93 | 20230719 | 174900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 94 | 20230719 | 174800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 95 | 20230719 | 174700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 96 | 20230719 | 174600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 97 | 20230719 | 174500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 98 | 20230719 | 174400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 99 | 20230719 | 174300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 100 | 20230719 | 174200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 101 | 20230719 | 174100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 102 | 20230719 | 174000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 103 | 20230719 | 173900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 104 | 20230719 | 173800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 105 | 20230719 | 173700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 106 | 20230719 | 173600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 107 | 20230719 | 173500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 108 | 20230719 | 173400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 109 | 20230719 | 173300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 110 | 20230719 | 173200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 111 | 20230719 | 173100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 112 | 20230719 | 173000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 113 | 20230719 | 172900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 114 | 20230719 | 172800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 115 | 20230719 | 172700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 116 | 20230719 | 172600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 117 | 20230719 | 172500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 118 | 20230719 | 172400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 119 | 20230719 | 172300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 120 | 20230719 | 172200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 121 | 20230719 | 172100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 122 | 20230719 | 172000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 123 | 20230719 | 171900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 124 | 20230719 | 171800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 125 | 20230719 | 171700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 126 | 20230719 | 171600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 127 | 20230719 | 171500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 128 | 20230719 | 171400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 129 | 20230719 | 171300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 130 | 20230719 | 171200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 131 | 20230719 | 171100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 132 | 20230719 | 171000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 133 | 20230719 | 170900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 134 | 20230719 | 170800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 135 | 20230719 | 170700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 136 | 20230719 | 170600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 137 | 20230719 | 170500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 138 | 20230719 | 170400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 139 | 20230719 | 170300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 140 | 20230719 | 170200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 141 | 20230719 | 170100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 142 | 20230719 | 170000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 143 | 20230719 | 165900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 144 | 20230719 | 165800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 145 | 20230719 | 165700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 146 | 20230719 | 165600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 147 | 20230719 | 165500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 148 | 20230719 | 165400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 149 | 20230719 | 165300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 150 | 20230719 | 165200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 151 | 20230719 | 165100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 152 | 20230719 | 165000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 153 | 20230719 | 164900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 154 | 20230719 | 164800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 155 | 20230719 | 164700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 156 | 20230719 | 164600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 157 | 20230719 | 164500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 158 | 20230719 | 164400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 159 | 20230719 | 164300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 160 | 20230719 | 164200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 161 | 20230719 | 164100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 162 | 20230719 | 164000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 163 | 20230719 | 163900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 164 | 20230719 | 163800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 165 | 20230719 | 163700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 166 | 20230719 | 163600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 167 | 20230719 | 163500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 168 | 20230719 | 163400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 169 | 20230719 | 163300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 170 | 20230719 | 163200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 171 | 20230719 | 163100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 172 | 20230719 | 163000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 173 | 20230719 | 162900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 174 | 20230719 | 162800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 175 | 20230719 | 162700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 176 | 20230719 | 162600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 177 | 20230719 | 162500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 178 | 20230719 | 162400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 179 | 20230719 | 162300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 180 | 20230719 | 162200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 181 | 20230719 | 162100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 182 | 20230719 | 162000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 183 | 20230719 | 161900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 184 | 20230719 | 161800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 185 | 20230719 | 161700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 186 | 20230719 | 161600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 187 | 20230719 | 161500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 188 | 20230719 | 161400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 189 | 20230719 | 161300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 190 | 20230719 | 161200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 191 | 20230719 | 161100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 192 | 20230719 | 161000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 193 | 20230719 | 160900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 194 | 20230719 | 160800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 195 | 20230719 | 160700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 196 | 20230719 | 160600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 197 | 20230719 | 160500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 198 | 20230719 | 160400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 199 | 20230719 | 160300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 200 | 20230719 | 160200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 201 | 20230719 | 160100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 202 | 20230719 | 160000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 203 | 20230719 | 155900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 204 | 20230719 | 155800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 205 | 20230719 | 155700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 206 | 20230719 | 155600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 207 | 20230719 | 155500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 208 | 20230719 | 155400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 209 | 20230719 | 155300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 210 | 20230719 | 155200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 211 | 20230719 | 155100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 212 | 20230719 | 155000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 213 | 20230719 | 154900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 214 | 20230719 | 154800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 215 | 20230719 | 154700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 216 | 20230719 | 154600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 217 | 20230719 | 154500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 218 | 20230719 | 154400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 219 | 20230719 | 154300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 220 | 20230719 | 154200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 221 | 20230719 | 154100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 222 | 20230719 | 154000 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 223 | 20230719 | 153900 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 224 | 20230719 | 153800 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 225 | 20230719 | 153700 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 226 | 20230719 | 153600 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 227 | 20230719 | 153500 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 228 | 20230719 | 153400 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 229 | 20230719 | 153300 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 230 | 20230719 | 153200 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 231 | 20230719 | 153100 | 2222024672 | 744 | 744 | 744 | 744 | 0 |
| 232 | 20230719 | 153000 | 2222024672 | 744 | 744 | 744 | 744 | 12308 |
| 233 | 20230719 | 152900 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 234 | 20230719 | 152800 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 235 | 20230719 | 152700 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 236 | 20230719 | 152600 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 237 | 20230719 | 152500 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 238 | 20230719 | 152400 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 239 | 20230719 | 152300 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 240 | 20230719 | 152200 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 241 | 20230719 | 152100 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 242 | 20230719 | 152000 | 2212867520 | 755 | 755 | 755 | 755 | 0 |
| 243 | 20230719 | 151900 | 2212867520 | 755 | 756 | 756 | 750 | 8 |
| 244 | 20230719 | 151800 | 2212861498 | 756 | 753 | 756 | 750 | 18374 |
| 245 | 20230719 | 151700 | 2199003864 | 753 | 751 | 754 | 751 | 7 |
| 246 | 20230719 | 151600 | 2198998600 | 754 | 753 | 754 | 752 | 10229 |
| 247 | 20230719 | 151500 | 2191286365 | 753 | 754 | 754 | 753 | 15 |
| 248 | 20230719 | 151400 | 2191275067 | 753 | 754 | 754 | 753 | 210 |
| 249 | 20230719 | 151300 | 2191116929 | 754 | 753 | 754 | 753 | 716 |
| 250 | 20230719 | 151200 | 2190577778 | 753 | 751 | 753 | 750 | 39 |
| 251 | 20230719 | 151100 | 2190548417 | 753 | 753 | 753 | 753 | 0 |
| 252 | 20230719 | 151000 | 2190548417 | 753 | 753 | 753 | 748 | 906 |
| 253 | 20230719 | 150900 | 2189868449 | 753 | 753 | 753 | 752 | 1021 |
| 254 | 20230719 | 150800 | 2189100636 | 753 | 753 | 753 | 753 | 15 |
| 255 | 20230719 | 150700 | 2189089341 | 753 | 755 | 755 | 753 | 938 |
| 256 | 20230719 | 150600 | 2188382483 | 755 | 756 | 756 | 753 | 559 |
| 257 | 20230719 | 150500 | 2187960701 | 757 | 757 | 757 | 757 | 486 |
| 258 | 20230719 | 150400 | 2187592799 | 757 | 758 | 758 | 756 | 791 |
| 259 | 20230719 | 150300 | 2186993840 | 757 | 757 | 758 | 757 | 930 |
| 260 | 20230719 | 150200 | 2186288922 | 756 | 756 | 756 | 755 | 1153 |
| 261 | 20230719 | 150100 | 2185417289 | 756 | 756 | 756 | 756 | 0 |
| 262 | 20230719 | 150000 | 2185417289 | 756 | 756 | 756 | 756 | 100 |
| 263 | 20230719 | 145900 | 2185341689 | 756 | 756 | 757 | 756 | 140 |
| 264 | 20230719 | 145800 | 2185235824 | 756 | 756 | 756 | 756 | 310 |
| 265 | 20230719 | 145700 | 2185001464 | 756 | 756 | 756 | 756 | 6 |
| 266 | 20230719 | 145600 | 2184996928 | 756 | 756 | 756 | 756 | 63 |
| 267 | 20230719 | 145500 | 2184949300 | 756 | 756 | 756 | 756 | 37 |
| 268 | 20230719 | 145400 | 2184921328 | 757 | 756 | 757 | 756 | 579 |
| 269 | 20230719 | 145300 | 2184483597 | 757 | 757 | 757 | 757 | 3 |
| 270 | 20230719 | 145200 | 2184481326 | 757 | 755 | 757 | 755 | 2319 |
| 271 | 20230719 | 145100 | 2182728157 | 756 | 756 | 756 | 756 | 7 |
| 272 | 20230719 | 145000 | 2182722865 | 758 | 758 | 758 | 758 | 0 |
| 273 | 20230719 | 144900 | 2182722865 | 758 | 758 | 758 | 758 | 0 |
| 274 | 20230719 | 144800 | 2182722865 | 758 | 756 | 758 | 753 | 1060 |
| 275 | 20230719 | 144700 | 2181924666 | 759 | 757 | 759 | 757 | 1144 |
| 276 | 20230719 | 144600 | 2181057849 | 757 | 757 | 758 | 757 | 4492 |
| 277 | 20230719 | 144500 | 2177657392 | 757 | 757 | 757 | 757 | 1421 |
| 278 | 20230719 | 144400 | 2176581695 | 757 | 756 | 757 | 756 | 11 |
| 279 | 20230719 | 144300 | 2176573369 | 757 | 756 | 757 | 756 | 144 |
| 280 | 20230719 | 144200 | 2176464375 | 757 | 757 | 757 | 755 | 144 |
| 281 | 20230719 | 144100 | 2176355491 | 757 | 757 | 757 | 757 | 579 |
| 282 | 20230719 | 144000 | 2175917188 | 757 | 754 | 757 | 754 | 3609 |
| 283 | 20230719 | 143900 | 2173193593 | 754 | 754 | 754 | 754 | 0 |
| 284 | 20230719 | 143800 | 2173193593 | 754 | 751 | 754 | 751 | 2103 |
| 285 | 20230719 | 143700 | 2171610978 | 752 | 752 | 752 | 752 | 170 |
| 286 | 20230719 | 143600 | 2171483138 | 752 | 752 | 752 | 752 | 332 |
| 287 | 20230719 | 143500 | 2171233474 | 752 | 752 | 752 | 752 | 43 |
| 288 | 20230719 | 143400 | 2171201138 | 752 | 751 | 752 | 751 | 104 |
| 289 | 20230719 | 143300 | 2171122988 | 752 | 753 | 753 | 744 | 1102 |
| 290 | 20230719 | 143200 | 2170301292 | 753 | 753 | 753 | 753 | 120 |
| 291 | 20230719 | 143100 | 2170210932 | 753 | 750 | 753 | 750 | 528 |
| 292 | 20230719 | 143000 | 2169814249 | 750 | 747 | 750 | 747 | 286 |
| 293 | 20230719 | 142900 | 2169599857 | 750 | 750 | 750 | 750 | 101 |
| 294 | 20230719 | 142800 | 2169524107 | 747 | 746 | 750 | 746 | 618 |
| 295 | 20230719 | 142700 | 2169062263 | 746 | 746 | 746 | 746 | 300 |
| 296 | 20230719 | 142600 | 2168838463 | 746 | 746 | 746 | 746 | 0 |
| 297 | 20230719 | 142500 | 2168838463 | 746 | 746 | 746 | 745 | 1405 |
| 298 | 20230719 | 142400 | 2167790334 | 746 | 746 | 746 | 746 | 1 |
| 299 | 20230719 | 142300 | 2167789588 | 746 | 745 | 746 | 744 | 268 |
| 300 | 20230719 | 142200 | 2167590062 | 746 | 746 | 746 | 746 | 5 |
| 301 | 20230719 | 142100 | 2167586332 | 746 | 750 | 750 | 746 | 599 |
| 302 | 20230719 | 142000 | 2167139466 | 750 | 750 | 750 | 750 | 0 |
| 303 | 20230719 | 141900 | 2167139466 | 750 | 750 | 750 | 750 | 12 |
| 304 | 20230719 | 141800 | 2167130466 | 750 | 750 | 750 | 750 | 0 |
| 305 | 20230719 | 141700 | 2167130466 | 750 | 750 | 750 | 750 | 3 |
| 306 | 20230719 | 141600 | 2167128216 | 750 | 750 | 750 | 750 | 0 |
| 307 | 20230719 | 141500 | 2167128216 | 750 | 746 | 750 | 746 | 657 |
| 308 | 20230719 | 141400 | 2166637796 | 747 | 747 | 747 | 744 | 14 |
| 309 | 20230719 | 141300 | 2166627355 | 749 | 751 | 751 | 749 | 235 |
| 310 | 20230719 | 141200 | 2166450904 | 753 | 752 | 753 | 751 | 4505 |
| 311 | 20230719 | 141100 | 2163062898 | 752 | 753 | 753 | 752 | 1004 |
| 312 | 20230719 | 141000 | 2162307056 | 753 | 749 | 753 | 749 | 598 |
| 313 | 20230719 | 140900 | 2161858080 | 745 | 745 | 745 | 745 | 388 |
| 314 | 20230719 | 140800 | 2161569020 | 745 | 744 | 745 | 744 | 3263 |
| 315 | 20230719 | 140700 | 2159141346 | 744 | 742 | 744 | 742 | 506 |
| 316 | 20230719 | 140600 | 2158765888 | 742 | 742 | 742 | 742 | 1 |
| 317 | 20230719 | 140500 | 2158765146 | 742 | 739 | 742 | 739 | 2 |
| 318 | 20230719 | 140400 | 2158763665 | 744 | 743 | 744 | 743 | 100 |
| 319 | 20230719 | 140300 | 2158689281 | 744 | 740 | 744 | 737 | 44233 |
| 320 | 20230719 | 140200 | 2126082525 | 740 | 744 | 744 | 740 | 4929 |
| 321 | 20230719 | 140100 | 2122433704 | 744 | 744 | 744 | 744 | 6 |
| 322 | 20230719 | 140000 | 2122429240 | 745 | 743 | 745 | 743 | 2 |
| 323 | 20230719 | 135900 | 2122427752 | 744 | 741 | 744 | 740 | 2587 |
| 324 | 20230719 | 135800 | 2120512090 | 748 | 748 | 748 | 748 | 10 |
| 325 | 20230719 | 135700 | 2120504610 | 748 | 745 | 750 | 742 | 2141 |
| 326 | 20230719 | 135600 | 2118905650 | 745 | 745 | 745 | 745 | 100 |
| 327 | 20230719 | 135500 | 2118831150 | 749 | 746 | 749 | 746 | 68 |
| 328 | 20230719 | 135400 | 2118780335 | 744 | 746 | 746 | 742 | 1908 |
| 329 | 20230719 | 135300 | 2117363790 | 743 | 743 | 743 | 743 | 1 |
| 330 | 20230719 | 135200 | 2117363047 | 747 | 747 | 747 | 747 | 50 |
| 331 | 20230719 | 135100 | 2117325697 | 742 | 748 | 748 | 741 | 920 |
| 332 | 20230719 | 135000 | 2116642945 | 748 | 744 | 748 | 744 | 512 |
| 333 | 20230719 | 134900 | 2116261893 | 744 | 743 | 744 | 741 | 10071 |
| 334 | 20230719 | 134800 | 2108797951 | 743 | 743 | 744 | 739 | 40265 |
| 335 | 20230719 | 134700 | 2078947135 | 743 | 743 | 743 | 741 | 5571 |
| 336 | 20230719 | 134600 | 2074813313 | 744 | 746 | 748 | 744 | 4749 |
| 337 | 20230719 | 134500 | 2071271910 | 748 | 746 | 748 | 746 | 407 |
| 338 | 20230719 | 134400 | 2070968280 | 746 | 746 | 748 | 746 | 626 |
| 339 | 20230719 | 134300 | 2070501258 | 746 | 745 | 746 | 744 | 11 |
| 340 | 20230719 | 134200 | 2070493067 | 746 | 746 | 746 | 746 | 31 |
| 341 | 20230719 | 134100 | 2070469941 | 746 | 746 | 748 | 745 | 1077 |
| 342 | 20230719 | 134000 | 2069667424 | 748 | 745 | 748 | 744 | 3312 |
| 343 | 20230719 | 133900 | 2067201710 | 748 | 748 | 748 | 746 | 291 |
| 344 | 20230719 | 133800 | 2066984432 | 749 | 753 | 753 | 749 | 371 |
| 345 | 20230719 | 133700 | 2066706208 | 753 | 750 | 753 | 744 | 42329 |
| 346 | 20230719 | 133600 | 2035159007 | 752 | 753 | 753 | 750 | 2302 |
| 347 | 20230719 | 133500 | 2033432267 | 753 | 753 | 754 | 752 | 2311 |
| 348 | 20230719 | 133400 | 2031692068 | 754 | 754 | 754 | 754 | 443 |
| 349 | 20230719 | 133300 | 2031358046 | 756 | 761 | 762 | 749 | 416 |
| 350 | 20230719 | 133200 | 2031045832 | 762 | 748 | 764 | 748 | 20806 |
| 351 | 20230719 | 133100 | 2015265641 | 747 | 748 | 749 | 747 | 5510 |
| 352 | 20230719 | 133000 | 2011144435 | 748 | 746 | 748 | 746 | 3737 |
| 353 | 20230719 | 132900 | 2008354442 | 747 | 744 | 747 | 744 | 782 |
| 354 | 20230719 | 132800 | 2007771082 | 745 | 743 | 746 | 743 | 2651 |
| 355 | 20230719 | 132700 | 2005800296 | 743 | 743 | 743 | 743 | 678 |
| 356 | 20230719 | 132600 | 2005296542 | 741 | 741 | 743 | 741 | 1095 |
| 357 | 20230719 | 132500 | 2004485127 | 743 | 743 | 743 | 741 | 71 |
| 358 | 20230719 | 132400 | 2004432390 | 742 | 740 | 742 | 740 | 1706 |
| 359 | 20230719 | 132300 | 2003168347 | 739 | 740 | 741 | 739 | 78 |
| 360 | 20230719 | 132200 | 2003110607 | 741 | 741 | 742 | 741 | 326 |
| 361 | 20230719 | 132100 | 2002868938 | 742 | 741 | 743 | 741 | 618 |
| 362 | 20230719 | 132000 | 2002410787 | 740 | 738 | 741 | 738 | 1900 |
| 363 | 20230719 | 131900 | 2001005755 | 738 | 742 | 743 | 738 | 15021 |
| 364 | 20230719 | 131800 | 1989891457 | 743 | 742 | 743 | 742 | 407 |
| 365 | 20230719 | 131700 | 1989589345 | 741 | 743 | 743 | 740 | 13991 |
| 366 | 20230719 | 131600 | 1979225679 | 743 | 744 | 747 | 741 | 21513 |
| 367 | 20230719 | 131500 | 1963266664 | 745 | 745 | 745 | 743 | 321 |
| 368 | 20230719 | 131400 | 1963027931 | 743 | 744 | 745 | 743 | 11226 |
| 369 | 20230719 | 131300 | 1954686745 | 743 | 743 | 743 | 742 | 1959 |
| 370 | 20230719 | 131200 | 1953231216 | 743 | 744 | 745 | 743 | 2708 |
| 371 | 20230719 | 131100 | 1951218366 | 745 | 745 | 746 | 745 | 527 |
| 372 | 20230719 | 131000 | 1950825401 | 747 | 747 | 747 | 747 | 2 |
| 373 | 20230719 | 130900 | 1950823907 | 744 | 744 | 744 | 743 | 5728 |
| 374 | 20230719 | 130800 | 1946562276 | 744 | 748 | 748 | 744 | 3 |
| 375 | 20230719 | 130700 | 1946560040 | 749 | 745 | 750 | 743 | 585 |
| 376 | 20230719 | 130600 | 1946124231 | 745 | 745 | 745 | 745 | 383 |
| 377 | 20230719 | 130500 | 1945838896 | 743 | 750 | 751 | 743 | 36703 |
| 378 | 20230719 | 130400 | 1918478241 | 750 | 750 | 750 | 750 | 0 |
| 379 | 20230719 | 130300 | 1918478241 | 750 | 750 | 750 | 750 | 500 |
| 380 | 20230719 | 130200 | 1918103241 | 750 | 750 | 750 | 750 | 2009 |
| 381 | 20230719 | 130100 | 1916596491 | 750 | 749 | 750 | 748 | 353 |
| 382 | 20230719 | 130000 | 1916332236 | 748 | 750 | 750 | 748 | 6127 |
| 383 | 20230719 | 125900 | 1911749192 | 748 | 750 | 750 | 748 | 4285 |
| 384 | 20230719 | 125800 | 1908543825 | 751 | 751 | 751 | 751 | 202 |
| 385 | 20230719 | 125700 | 1908392123 | 751 | 750 | 751 | 749 | 8142 |
| 386 | 20230719 | 125600 | 1902286871 | 751 | 752 | 752 | 750 | 11003 |
| 387 | 20230719 | 125500 | 1894024286 | 753 | 753 | 753 | 753 | 0 |
| 388 | 20230719 | 125400 | 1894024286 | 753 | 753 | 753 | 753 | 492 |
| 389 | 20230719 | 125300 | 1893653810 | 753 | 753 | 753 | 753 | 0 |
| 390 | 20230719 | 125200 | 1893653810 | 753 | 752 | 753 | 752 | 622 |
| 391 | 20230719 | 125100 | 1893186065 | 753 | 753 | 753 | 753 | 0 |
| 392 | 20230719 | 125000 | 1893186065 | 753 | 753 | 753 | 753 | 0 |
| 393 | 20230719 | 124900 | 1893186065 | 753 | 753 | 753 | 753 | 100 |
| 394 | 20230719 | 124800 | 1893110765 | 753 | 750 | 753 | 750 | 2449 |
| 395 | 20230719 | 124700 | 1891273155 | 749 | 749 | 749 | 749 | 1414 |
| 396 | 20230719 | 124600 | 1890214069 | 752 | 752 | 752 | 752 | 0 |
| 397 | 20230719 | 124500 | 1890214069 | 752 | 750 | 752 | 750 | 7 |
| 398 | 20230719 | 124400 | 1890208817 | 752 | 752 | 752 | 752 | 0 |
| 399 | 20230719 | 124300 | 1890208817 | 752 | 751 | 752 | 748 | 5792 |
| 400 | 20230719 | 124200 | 1885870462 | 751 | 751 | 751 | 751 | 0 |
| 401 | 20230719 | 124100 | 1885870462 | 751 | 750 | 751 | 750 | 1041 |
| 402 | 20230719 | 124000 | 1885089613 | 751 | 753 | 753 | 751 | 3 |
| 403 | 20230719 | 123900 | 1885087358 | 752 | 751 | 752 | 751 | 1516 |
| 404 | 20230719 | 123800 | 1883948841 | 751 | 752 | 752 | 748 | 28054 |
| 405 | 20230719 | 123700 | 1862942689 | 754 | 754 | 754 | 752 | 44 |
| 406 | 20230719 | 123600 | 1862909593 | 752 | 753 | 753 | 752 | 30 |
| 407 | 20230719 | 123500 | 1862887032 | 754 | 754 | 754 | 754 | 0 |
| 408 | 20230719 | 123400 | 1862887032 | 754 | 754 | 754 | 754 | 24 |
| 409 | 20230719 | 123300 | 1862868936 | 754 | 754 | 754 | 753 | 3 |
| 410 | 20230719 | 123200 | 1862866675 | 753 | 752 | 753 | 752 | 23 |
| 411 | 20230719 | 123100 | 1862849360 | 750 | 750 | 750 | 750 | 999 |
| 412 | 20230719 | 123000 | 1862100110 | 752 | 752 | 752 | 752 | 0 |
| 413 | 20230719 | 122900 | 1862100110 | 752 | 752 | 752 | 752 | 0 |
| 414 | 20230719 | 122800 | 1862100110 | 752 | 750 | 752 | 750 | 179 |
| 415 | 20230719 | 122700 | 1861965858 | 750 | 749 | 753 | 749 | 5407 |
| 416 | 20230719 | 122600 | 1857915612 | 748 | 752 | 752 | 748 | 21000 |
| 417 | 20230719 | 122500 | 1842191425 | 755 | 755 | 755 | 755 | 14 |
| 418 | 20230719 | 122400 | 1842180855 | 755 | 755 | 755 | 750 | 16343 |
| 419 | 20230719 | 122300 | 1829920852 | 755 | 752 | 755 | 752 | 10 |
| 420 | 20230719 | 122200 | 1829913307 | 755 | 755 | 755 | 755 | 1 |
| 421 | 20230719 | 122100 | 1829912552 | 750 | 753 | 753 | 750 | 3163 |
| 422 | 20230719 | 122000 | 1827531082 | 755 | 755 | 755 | 755 | 4 |
| 423 | 20230719 | 121900 | 1827528062 | 755 | 759 | 760 | 755 | 4809 |
| 424 | 20230719 | 121800 | 1823896798 | 755 | 754 | 755 | 754 | 926 |
| 425 | 20230719 | 121700 | 1823197778 | 754 | 754 | 754 | 754 | 1 |
| 426 | 20230719 | 121600 | 1823197024 | 752 | 752 | 752 | 752 | 1 |
| 427 | 20230719 | 121500 | 1823196272 | 755 | 755 | 755 | 755 | 0 |
| 428 | 20230719 | 121400 | 1823196272 | 755 | 755 | 755 | 755 | 1 |
| 429 | 20230719 | 121300 | 1823195517 | 749 | 754 | 754 | 749 | 4955 |
| 430 | 20230719 | 121200 | 1819479880 | 754 | 752 | 754 | 750 | 10236 |
| 431 | 20230719 | 121100 | 1811798158 | 752 | 753 | 753 | 752 | 32 |
| 432 | 20230719 | 121000 | 1811774072 | 754 | 754 | 754 | 754 | 0 |
| 433 | 20230719 | 120900 | 1811774072 | 754 | 754 | 754 | 754 | 2 |
| 434 | 20230719 | 120800 | 1811772564 | 752 | 752 | 752 | 752 | 0 |
| 435 | 20230719 | 120700 | 1811772564 | 752 | 754 | 754 | 752 | 413 |
| 436 | 20230719 | 120600 | 1811461183 | 752 | 754 | 754 | 752 | 140 |
| 437 | 20230719 | 120500 | 1811355758 | 754 | 754 | 754 | 754 | 5 |
| 438 | 20230719 | 120400 | 1811351988 | 754 | 754 | 754 | 753 | 2408 |
| 439 | 20230719 | 120300 | 1809536370 | 753 | 753 | 753 | 753 | 71 |
| 440 | 20230719 | 120200 | 1809482907 | 753 | 750 | 753 | 750 | 289 |
| 441 | 20230719 | 120100 | 1809265479 | 750 | 751 | 751 | 750 | 4551 |
| 442 | 20230719 | 120000 | 1805849228 | 750 | 751 | 751 | 750 | 6000 |
| 443 | 20230719 | 115900 | 1801348928 | 750 | 754 | 754 | 750 | 10591 |
| 444 | 20230719 | 115800 | 1793400261 | 753 | 753 | 753 | 753 | 100 |
| 445 | 20230719 | 115700 | 1793324961 | 750 | 750 | 750 | 750 | 0 |
| 446 | 20230719 | 115600 | 1793324961 | 750 | 751 | 751 | 750 | 402 |
| 447 | 20230719 | 115500 | 1793023061 | 750 | 751 | 751 | 750 | 20069 |
| 448 | 20230719 | 115400 | 1777966919 | 751 | 751 | 751 | 751 | 3191 |
| 449 | 20230719 | 115300 | 1775570478 | 751 | 751 | 751 | 751 | 3597 |
| 450 | 20230719 | 115200 | 1772869131 | 754 | 751 | 754 | 750 | 5451 |
| 451 | 20230719 | 115100 | 1768776128 | 754 | 752 | 754 | 750 | 4353 |
| 452 | 20230719 | 115000 | 1765508368 | 750 | 754 | 754 | 750 | 12734 |
| 453 | 20230719 | 114900 | 1755939745 | 753 | 753 | 753 | 753 | 2100 |
| 454 | 20230719 | 114800 | 1754358445 | 753 | 755 | 755 | 753 | 721 |
| 455 | 20230719 | 114700 | 1753815392 | 751 | 753 | 753 | 750 | 5159 |
| 456 | 20230719 | 114600 | 1749941910 | 751 | 761 | 761 | 750 | 65847 |
| 457 | 20230719 | 114500 | 1700364886 | 760 | 761 | 761 | 760 | 5000 |
| 458 | 20230719 | 114400 | 1696564833 | 761 | 761 | 761 | 761 | 0 |
| 459 | 20230719 | 114300 | 1696564833 | 761 | 761 | 761 | 761 | 0 |
| 460 | 20230719 | 114200 | 1696564833 | 761 | 761 | 761 | 761 | 1100 |
| 461 | 20230719 | 114100 | 1695727733 | 764 | 764 | 764 | 764 | 1 |
| 462 | 20230719 | 114000 | 1695726969 | 760 | 760 | 760 | 760 | 0 |
| 463 | 20230719 | 113900 | 1695726969 | 760 | 765 | 765 | 760 | 6032 |
| 464 | 20230719 | 113800 | 1691137741 | 763 | 763 | 765 | 763 | 859 |
| 465 | 20230719 | 113700 | 1690480678 | 763 | 763 | 763 | 763 | 0 |
| 466 | 20230719 | 113600 | 1690480678 | 763 | 763 | 765 | 763 | 6 |
| 467 | 20230719 | 113500 | 1690476098 | 763 | 763 | 763 | 763 | 5199 |
| 468 | 20230719 | 113400 | 1686509261 | 762 | 762 | 762 | 762 | 0 |
| 469 | 20230719 | 113300 | 1686509261 | 762 | 764 | 764 | 762 | 308 |
| 470 | 20230719 | 113200 | 1686274517 | 762 | 762 | 762 | 762 | 0 |
| 471 | 20230719 | 113100 | 1686274517 | 762 | 764 | 765 | 762 | 11 |
| 472 | 20230719 | 113000 | 1686266127 | 761 | 765 | 765 | 761 | 300 |
| 473 | 20230719 | 112900 | 1686037595 | 763 | 762 | 763 | 760 | 6117 |
| 474 | 20230719 | 112800 | 1681381600 | 761 | 762 | 762 | 761 | 189 |
| 475 | 20230719 | 112700 | 1681237693 | 762 | 762 | 762 | 762 | 108 |
| 476 | 20230719 | 112600 | 1681155397 | 762 | 761 | 762 | 761 | 767 |
| 477 | 20230719 | 112500 | 1680571595 | 762 | 762 | 762 | 762 | 445 |
| 478 | 20230719 | 112400 | 1680232505 | 764 | 764 | 764 | 764 | 40 |
| 479 | 20230719 | 112300 | 1680201945 | 764 | 764 | 764 | 764 | 0 |
| 480 | 20230719 | 112200 | 1680201945 | 764 | 764 | 764 | 764 | 3216 |
| 481 | 20230719 | 112100 | 1677744921 | 762 | 764 | 764 | 762 | 211 |
| 482 | 20230719 | 112000 | 1677583967 | 765 | 765 | 766 | 765 | 1588 |
| 483 | 20230719 | 111900 | 1676369146 | 767 | 767 | 767 | 767 | 982 |
| 484 | 20230719 | 111800 | 1675615952 | 767 | 765 | 767 | 765 | 70 |
| 485 | 20230719 | 111700 | 1675562400 | 765 | 765 | 765 | 765 | 0 |
| 486 | 20230719 | 111600 | 1675562400 | 765 | 763 | 765 | 763 | 201 |
| 487 | 20230719 | 111500 | 1675409035 | 762 | 762 | 762 | 762 | 0 |
| 488 | 20230719 | 111400 | 1675409035 | 762 | 762 | 762 | 762 | 0 |
| 489 | 20230719 | 111300 | 1675409035 | 762 | 763 | 763 | 762 | 549 |
| 490 | 20230719 | 111200 | 1674990642 | 763 | 763 | 763 | 763 | 0 |
| 491 | 20230719 | 111100 | 1674990642 | 763 | 764 | 766 | 763 | 1137 |
| 492 | 20230719 | 111000 | 1674122484 | 768 | 768 | 768 | 760 | 11538 |
| 493 | 20230719 | 110900 | 1665319229 | 766 | 763 | 767 | 763 | 1251 |
| 494 | 20230719 | 110800 | 1664361071 | 761 | 767 | 767 | 761 | 1386 |
| 495 | 20230719 | 110700 | 1663303439 | 767 | 765 | 767 | 765 | 1519 |
| 496 | 20230719 | 110600 | 1662141384 | 766 | 765 | 767 | 765 | 1752 |
| 497 | 20230719 | 110500 | 1660797730 | 764 | 764 | 764 | 764 | 3907 |
| 498 | 20230719 | 110400 | 1657812782 | 764 | 763 | 764 | 762 | 584 |
| 499 | 20230719 | 110300 | 1657367004 | 762 | 763 | 763 | 762 | 131 |
| 500 | 20230719 | 110200 | 1657267052 | 763 | 761 | 763 | 761 | 160 |
| 501 | 20230719 | 110100 | 1657145290 | 760 | 760 | 760 | 760 | 2576 |
| 502 | 20230719 | 110000 | 1655187530 | 760 | 761 | 761 | 759 | 10006 |
| 503 | 20230719 | 105900 | 1647580511 | 761 | 761 | 761 | 761 | 32 |
| 504 | 20230719 | 105800 | 1647556159 | 761 | 761 | 761 | 761 | 976 |
| 505 | 20230719 | 105700 | 1646813423 | 761 | 761 | 761 | 761 | 130 |
| 506 | 20230719 | 105600 | 1646714493 | 761 | 762 | 762 | 761 | 1120 |
| 507 | 20230719 | 105500 | 1645862149 | 762 | 763 | 763 | 761 | 395 |
| 508 | 20230719 | 105400 | 1645561030 | 763 | 764 | 764 | 763 | 313 |
| 509 | 20230719 | 105300 | 1645322098 | 762 | 762 | 762 | 761 | 1887 |
| 510 | 20230719 | 105200 | 1643885893 | 762 | 763 | 763 | 762 | 997 |
| 511 | 20230719 | 105100 | 1643126136 | 762 | 763 | 763 | 762 | 1258 |
| 512 | 20230719 | 105000 | 1642167095 | 763 | 763 | 763 | 763 | 1 |
| 513 | 20230719 | 104900 | 1642166332 | 763 | 762 | 763 | 762 | 441 |
| 514 | 20230719 | 104800 | 1641830181 | 762 | 762 | 762 | 762 | 0 |
| 515 | 20230719 | 104700 | 1641830181 | 762 | 762 | 762 | 762 | 383 |
| 516 | 20230719 | 104600 | 1641538335 | 762 | 762 | 762 | 762 | 11 |
| 517 | 20230719 | 104500 | 1641529953 | 764 | 762 | 764 | 762 | 73 |
| 518 | 20230719 | 104400 | 1641474323 | 763 | 761 | 764 | 761 | 2198 |
| 519 | 20230719 | 104300 | 1639797255 | 762 | 763 | 765 | 762 | 23720 |
| 520 | 20230719 | 104200 | 1621702046 | 763 | 762 | 763 | 762 | 217 |
| 521 | 20230719 | 104100 | 1621536581 | 762 | 762 | 769 | 761 | 2821 |
| 522 | 20230719 | 104000 | 1619385959 | 761 | 761 | 768 | 760 | 29 |
| 523 | 20230719 | 103900 | 1619363810 | 762 | 758 | 762 | 758 | 10695 |
| 524 | 20230719 | 103800 | 1611254338 | 760 | 760 | 760 | 760 | 0 |
| 525 | 20230719 | 103700 | 1611254338 | 760 | 764 | 764 | 760 | 7445 |
| 526 | 20230719 | 103600 | 1605583993 | 765 | 765 | 765 | 765 | 15 |
| 527 | 20230719 | 103500 | 1605572518 | 763 | 762 | 763 | 761 | 4436 |
| 528 | 20230719 | 103400 | 1602191941 | 763 | 768 | 769 | 763 | 113018 |
| 529 | 20230719 | 103300 | 1515732818 | 768 | 765 | 775 | 765 | 3853 |
| 530 | 20230719 | 103200 | 1512784638 | 765 | 764 | 766 | 763 | 14765 |
| 531 | 20230719 | 103100 | 1501488390 | 764 | 763 | 764 | 762 | 1442 |
| 532 | 20230719 | 103000 | 1500388140 | 762 | 765 | 765 | 762 | 3901 |
| 533 | 20230719 | 102900 | 1497406233 | 765 | 765 | 766 | 762 | 402 |
| 534 | 20230719 | 102800 | 1497099156 | 766 | 764 | 766 | 760 | 22717 |
| 535 | 20230719 | 102700 | 1479790495 | 764 | 766 | 767 | 763 | 2904 |
| 536 | 20230719 | 102600 | 1477571637 | 767 | 766 | 767 | 765 | 3606 |
| 537 | 20230719 | 102500 | 1474808296 | 766 | 773 | 773 | 765 | 31456 |
| 538 | 20230719 | 102400 | 1450665816 | 773 | 775 | 775 | 773 | 7997 |
| 539 | 20230719 | 102300 | 1444470714 | 776 | 777 | 777 | 776 | 819 |
| 540 | 20230719 | 102200 | 1443834676 | 780 | 777 | 780 | 777 | 4749 |
| 541 | 20230719 | 102100 | 1440144694 | 778 | 779 | 788 | 778 | 642 |
| 542 | 20230719 | 102000 | 1439644858 | 788 | 782 | 790 | 779 | 1410 |
| 543 | 20230719 | 101900 | 1438536749 | 782 | 778 | 783 | 778 | 11 |
| 544 | 20230719 | 101800 | 1438528150 | 783 | 782 | 783 | 781 | 2200 |
| 545 | 20230719 | 101700 | 1436805949 | 782 | 783 | 783 | 782 | 122 |
| 546 | 20230719 | 101600 | 1436710444 | 783 | 783 | 783 | 782 | 265 |
| 547 | 20230719 | 101500 | 1436503017 | 783 | 781 | 783 | 777 | 1067 |
| 548 | 20230719 | 101400 | 1435671212 | 781 | 784 | 786 | 781 | 9366 |
| 549 | 20230719 | 101300 | 1428346058 | 784 | 780 | 784 | 777 | 7566 |
| 550 | 20230719 | 101200 | 1422446973 | 780 | 779 | 780 | 779 | 203 |
| 551 | 20230719 | 101100 | 1422288703 | 778 | 775 | 779 | 774 | 3906 |
| 552 | 20230719 | 101000 | 1419261317 | 772 | 782 | 782 | 772 | 1298 |
| 553 | 20230719 | 100900 | 1418252272 | 782 | 772 | 782 | 772 | 21056 |
| 554 | 20230719 | 100800 | 1401912424 | 772 | 773 | 773 | 770 | 2032 |
| 555 | 20230719 | 100700 | 1400346375 | 774 | 771 | 774 | 770 | 1143 |
| 556 | 20230719 | 100600 | 1399465615 | 770 | 771 | 774 | 770 | 19149 |
| 557 | 20230719 | 100500 | 1384702952 | 771 | 772 | 772 | 769 | 9493 |
| 558 | 20230719 | 100400 | 1377387873 | 772 | 777 | 778 | 771 | 33907 |
| 559 | 20230719 | 100300 | 1351089163 | 778 | 781 | 783 | 777 | 15540 |
| 560 | 20230719 | 100200 | 1338974973 | 781 | 781 | 785 | 779 | 8903 |
| 561 | 20230719 | 100100 | 1332025758 | 781 | 784 | 785 | 781 | 14774 |
| 562 | 20230719 | 100000 | 1320459473 | 784 | 781 | 786 | 781 | 1070 |
| 563 | 20230719 | 095900 | 1319621831 | 781 | 790 | 790 | 780 | 29574 |
| 564 | 20230719 | 095800 | 1296377097 | 790 | 787 | 791 | 786 | 8992 |
| 565 | 20230719 | 095700 | 1289297672 | 787 | 791 | 791 | 787 | 13946 |
| 566 | 20230719 | 095600 | 1278314998 | 785 | 807 | 810 | 780 | 156739 |
| 567 | 20230719 | 095500 | 1152986722 | 810 | 809 | 810 | 806 | 9644 |
| 568 | 20230719 | 095400 | 1145198893 | 810 | 808 | 810 | 803 | 34765 |
| 569 | 20230719 | 095300 | 1117197453 | 808 | 816 | 818 | 808 | 15000 |
| 570 | 20230719 | 095200 | 1105031228 | 819 | 815 | 822 | 810 | 38888 |
| 571 | 20230719 | 095100 | 1073222811 | 815 | 807 | 816 | 805 | 26223 |
| 572 | 20230719 | 095000 | 1051965437 | 807 | 814 | 816 | 807 | 12632 |
| 573 | 20230719 | 094900 | 1041701003 | 810 | 815 | 821 | 810 | 24411 |
| 574 | 20230719 | 094800 | 1021752906 | 812 | 816 | 816 | 812 | 7022 |
| 575 | 20230719 | 094700 | 1016043823 | 819 | 814 | 821 | 810 | 11589 |
| 576 | 20230719 | 094600 | 1006605652 | 814 | 818 | 825 | 805 | 53883 |
| 577 | 20230719 | 094500 | 962731251 | 818 | 819 | 828 | 814 | 33681 |
| 578 | 20230719 | 094400 | 935127778 | 827 | 804 | 850 | 804 | 61597 |
| 579 | 20230719 | 094300 | 884438936 | 808 | 840 | 840 | 798 | 130582 |
| 580 | 20230719 | 094200 | 777429795 | 837 | 844 | 863 | 826 | 245011 |
| 581 | 20230719 | 094100 | 570328668 | 833 | 833 | 833 | 833 | 0 |
| 582 | 20230719 | 094000 | 570328668 | 833 | 833 | 833 | 833 | 0 |
| 583 | 20230719 | 093900 | 570328668 | 833 | 810 | 833 | 807 | 87447 |
| 584 | 20230719 | 093800 | 498221302 | 811 | 808 | 813 | 807 | 3622 |
| 585 | 20230719 | 093700 | 495286212 | 810 | 810 | 810 | 802 | 17045 |
| 586 | 20230719 | 093600 | 481495821 | 810 | 802 | 817 | 802 | 12088 |
| 587 | 20230719 | 093500 | 471686151 | 801 | 815 | 815 | 792 | 50616 |
| 588 | 20230719 | 093400 | 430912152 | 815 | 817 | 821 | 804 | 56912 |
| 589 | 20230719 | 093300 | 384626159 | 821 | 789 | 829 | 789 | 85624 |
| 590 | 20230719 | 093200 | 315328106 | 790 | 790 | 790 | 788 | 1250 |
| 591 | 20230719 | 093100 | 314342151 | 790 | 785 | 790 | 780 | 8857 |
| 592 | 20230719 | 093000 | 307401190 | 784 | 783 | 785 | 783 | 2940 |
| 593 | 20230719 | 092900 | 305096243 | 783 | 787 | 788 | 781 | 2313 |
| 594 | 20230719 | 092800 | 303283005 | 788 | 790 | 792 | 780 | 20383 |
| 595 | 20230719 | 092700 | 287222792 | 792 | 788 | 792 | 784 | 7812 |
| 596 | 20230719 | 092600 | 281053740 | 789 | 793 | 793 | 787 | 3995 |
| 597 | 20230719 | 092500 | 277897328 | 794 | 774 | 797 | 774 | 39148 |
| 598 | 20230719 | 092400 | 247302208 | 774 | 763 | 774 | 763 | 35263 |
| 599 | 20230719 | 092300 | 220142045 | 763 | 766 | 766 | 763 | 531 |
| 600 | 20230719 | 092200 | 219736440 | 766 | 768 | 768 | 765 | 1552 |
| 601 | 20230719 | 092100 | 218547013 | 768 | 760 | 769 | 760 | 12835 |
| 602 | 20230719 | 092000 | 208729259 | 762 | 759 | 763 | 757 | 10509 |
| 603 | 20230719 | 091900 | 200721483 | 759 | 758 | 760 | 758 | 3094 |
| 604 | 20230719 | 091800 | 198370394 | 759 | 757 | 760 | 757 | 206 |
| 605 | 20230719 | 091700 | 198213880 | 757 | 754 | 762 | 754 | 7171 |
| 606 | 20230719 | 091600 | 192789304 | 750 | 752 | 752 | 750 | 10000 |
| 607 | 20230719 | 091500 | 185277268 | 750 | 749 | 756 | 749 | 19392 |
| 608 | 20230719 | 091400 | 170722626 | 749 | 754 | 754 | 748 | 25502 |
| 609 | 20230719 | 091300 | 151563412 | 755 | 756 | 758 | 755 | 3376 |
| 610 | 20230719 | 091200 | 149011184 | 756 | 755 | 757 | 754 | 3610 |
| 611 | 20230719 | 091100 | 146280168 | 753 | 755 | 756 | 753 | 4818 |
| 612 | 20230719 | 091000 | 142643511 | 756 | 759 | 761 | 755 | 12616 |
| 613 | 20230719 | 090900 | 133112855 | 760 | 769 | 769 | 760 | 34817 |
| 614 | 20230719 | 090800 | 106570610 | 766 | 767 | 772 | 764 | 17149 |
| 615 | 20230719 | 090700 | 93378097 | 767 | 773 | 775 | 767 | 10202 |
| 616 | 20230719 | 090600 | 85509304 | 772 | 770 | 774 | 770 | 6501 |
| 617 | 20230719 | 090500 | 80483738 | 774 | 772 | 777 | 771 | 8119 |
| 618 | 20230719 | 090400 | 74208520 | 770 | 767 | 774 | 767 | 4557 |
| 619 | 20230719 | 090300 | 70699735 | 767 | 775 | 775 | 765 | 6781 |
| 620 | 20230719 | 090200 | 65482315 | 770 | 781 | 781 | 763 | 12461 |
| 621 | 20230719 | 090100 | 55790925 | 783 | 780 | 820 | 756 | 46934 |
| 622 | 20230719 | 090000 | 18954446 | 780 | 758 | 783 | 754 | 24869 |