31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 3 | 20230714 | 184000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 4 | 20230714 | 183900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 5 | 20230714 | 183800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 6 | 20230714 | 183700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 7 | 20230714 | 183600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 8 | 20230714 | 183500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 9 | 20230714 | 183400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 10 | 20230714 | 183300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 11 | 20230714 | 183200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 12 | 20230714 | 183100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 13 | 20230714 | 183000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 14 | 20230714 | 182900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 15 | 20230714 | 182800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 16 | 20230714 | 182700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 17 | 20230714 | 182600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 18 | 20230714 | 182500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 19 | 20230714 | 182400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 20 | 20230714 | 182300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 21 | 20230714 | 182200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 22 | 20230714 | 182100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 23 | 20230714 | 182000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 24 | 20230714 | 181900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 25 | 20230714 | 181800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 26 | 20230714 | 181700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 27 | 20230714 | 181600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 28 | 20230714 | 181500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 29 | 20230714 | 181400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 30 | 20230714 | 181300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 31 | 20230714 | 181200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 32 | 20230714 | 181100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 33 | 20230714 | 181000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 34 | 20230714 | 180900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 35 | 20230714 | 180800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 36 | 20230714 | 180700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 37 | 20230714 | 180600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 38 | 20230714 | 180500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 39 | 20230714 | 180400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 40 | 20230714 | 180300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 41 | 20230714 | 180200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 42 | 20230714 | 180100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 43 | 20230714 | 180000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 44 | 20230714 | 175900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 45 | 20230714 | 175800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 46 | 20230714 | 175700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 47 | 20230714 | 175600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 48 | 20230714 | 175500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 49 | 20230714 | 175400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 50 | 20230714 | 175300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 51 | 20230714 | 175200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 52 | 20230714 | 175100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 53 | 20230714 | 175000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 54 | 20230714 | 174900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 55 | 20230714 | 174800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 56 | 20230714 | 174700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 57 | 20230714 | 174600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 58 | 20230714 | 174500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 59 | 20230714 | 174400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 60 | 20230714 | 174300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 61 | 20230714 | 174200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 62 | 20230714 | 174100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 63 | 20230714 | 174000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 64 | 20230714 | 173900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 65 | 20230714 | 173800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 66 | 20230714 | 173700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 67 | 20230714 | 173600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 68 | 20230714 | 173500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 69 | 20230714 | 173400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 70 | 20230714 | 173300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 71 | 20230714 | 173200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 72 | 20230714 | 173100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 73 | 20230714 | 173000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 74 | 20230714 | 172900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 75 | 20230714 | 172800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 76 | 20230714 | 172700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 77 | 20230714 | 172600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 78 | 20230714 | 172500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 79 | 20230714 | 172400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 80 | 20230714 | 172300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 81 | 20230714 | 172200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 82 | 20230714 | 172100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 83 | 20230714 | 172000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 84 | 20230714 | 171900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 85 | 20230714 | 171800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 86 | 20230714 | 171700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 87 | 20230714 | 171600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 88 | 20230714 | 171500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 89 | 20230714 | 171400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 90 | 20230714 | 171300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 91 | 20230714 | 171200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 92 | 20230714 | 171100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 93 | 20230714 | 171000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 94 | 20230714 | 170900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 95 | 20230714 | 170800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 96 | 20230714 | 170700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 97 | 20230714 | 170600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 98 | 20230714 | 170500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 99 | 20230714 | 170400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 100 | 20230714 | 170300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 101 | 20230714 | 170200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 102 | 20230714 | 170100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 103 | 20230714 | 170000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 104 | 20230714 | 165900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 105 | 20230714 | 165800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 106 | 20230714 | 165700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 107 | 20230714 | 165600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 108 | 20230714 | 165500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 109 | 20230714 | 165400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 110 | 20230714 | 165300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 111 | 20230714 | 165200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 112 | 20230714 | 165100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 113 | 20230714 | 165000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 114 | 20230714 | 164900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 115 | 20230714 | 164800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 116 | 20230714 | 164700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 117 | 20230714 | 164600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 118 | 20230714 | 164500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 119 | 20230714 | 164400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 120 | 20230714 | 164300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 121 | 20230714 | 164200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 122 | 20230714 | 164100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 123 | 20230714 | 164000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 124 | 20230714 | 163900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 125 | 20230714 | 163800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 126 | 20230714 | 163700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 127 | 20230714 | 163600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 128 | 20230714 | 163500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 129 | 20230714 | 163400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 130 | 20230714 | 163300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 131 | 20230714 | 163200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 132 | 20230714 | 163100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 133 | 20230714 | 163000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 134 | 20230714 | 162900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 135 | 20230714 | 162800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 136 | 20230714 | 162700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 137 | 20230714 | 162600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 138 | 20230714 | 162500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 139 | 20230714 | 162400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 140 | 20230714 | 162300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 141 | 20230714 | 162200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 142 | 20230714 | 162100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 143 | 20230714 | 162000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 144 | 20230714 | 161900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 145 | 20230714 | 161800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 146 | 20230714 | 161700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 147 | 20230714 | 161600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 148 | 20230714 | 161500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 149 | 20230714 | 161400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 150 | 20230714 | 161300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 151 | 20230714 | 161200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 152 | 20230714 | 161100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 153 | 20230714 | 161000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 154 | 20230714 | 160900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 155 | 20230714 | 160800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 156 | 20230714 | 160700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 157 | 20230714 | 160600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 158 | 20230714 | 160500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 159 | 20230714 | 160400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 160 | 20230714 | 160300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 161 | 20230714 | 160200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 162 | 20230714 | 160100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 163 | 20230714 | 160000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 164 | 20230714 | 155900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 165 | 20230714 | 155800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 166 | 20230714 | 155700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 167 | 20230714 | 155600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 168 | 20230714 | 155500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 169 | 20230714 | 155400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 170 | 20230714 | 155300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 171 | 20230714 | 155200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 172 | 20230714 | 155100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 173 | 20230714 | 155000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 174 | 20230714 | 154900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 175 | 20230714 | 154800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 176 | 20230714 | 154700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 177 | 20230714 | 154600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 178 | 20230714 | 154500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 179 | 20230714 | 154400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 180 | 20230714 | 154300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 181 | 20230714 | 154200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 182 | 20230714 | 154100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 183 | 20230714 | 154000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 184 | 20230714 | 153900 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 185 | 20230714 | 153800 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 186 | 20230714 | 153700 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 187 | 20230714 | 153600 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 188 | 20230714 | 153500 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 189 | 20230714 | 153400 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 190 | 20230714 | 153300 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 191 | 20230714 | 153200 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 192 | 20230714 | 153100 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 0 |
| 193 | 20230714 | 153000 | 2182326340 | 12060 | 12060 | 12060 | 12060 | 3838 |
| 194 | 20230714 | 152900 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 195 | 20230714 | 152800 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 196 | 20230714 | 152700 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 197 | 20230714 | 152600 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 198 | 20230714 | 152500 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 199 | 20230714 | 152400 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 200 | 20230714 | 152300 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 201 | 20230714 | 152200 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 202 | 20230714 | 152100 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 203 | 20230714 | 152000 | 2136040060 | 12040 | 12040 | 12040 | 12040 | 0 |
| 204 | 20230714 | 151900 | 2136040060 | 12040 | 12050 | 12050 | 12040 | 404 |
| 205 | 20230714 | 151800 | 2131174290 | 12040 | 12040 | 12050 | 12040 | 777 |
| 206 | 20230714 | 151700 | 2121818510 | 12040 | 12020 | 12040 | 12020 | 1077 |
| 207 | 20230714 | 151600 | 2108851590 | 12020 | 12020 | 12030 | 12020 | 28 |
| 208 | 20230714 | 151500 | 2108514860 | 12030 | 12020 | 12040 | 12020 | 434 |
| 209 | 20230714 | 151400 | 2103293880 | 12020 | 12040 | 12040 | 12020 | 681 |
| 210 | 20230714 | 151300 | 2095101280 | 12030 | 12030 | 12040 | 12030 | 66 |
| 211 | 20230714 | 151200 | 2094306840 | 12040 | 12040 | 12040 | 12030 | 136 |
| 212 | 20230714 | 151100 | 2092669590 | 12030 | 12040 | 12050 | 12030 | 106 |
| 213 | 20230714 | 151000 | 2091393450 | 12050 | 12050 | 12050 | 12030 | 56 |
| 214 | 20230714 | 150900 | 2090719050 | 12030 | 12040 | 12050 | 12030 | 763 |
| 215 | 20230714 | 150800 | 2081530810 | 12040 | 12050 | 12050 | 12040 | 98 |
| 216 | 20230714 | 150700 | 2080350540 | 12040 | 12040 | 12060 | 12040 | 115 |
| 217 | 20230714 | 150600 | 2078964650 | 12040 | 12050 | 12050 | 12040 | 127 |
| 218 | 20230714 | 150500 | 2077434430 | 12050 | 12040 | 12060 | 12040 | 806 |
| 219 | 20230714 | 150400 | 2067722290 | 12040 | 12040 | 12040 | 12030 | 74 |
| 220 | 20230714 | 150300 | 2066831470 | 12030 | 12030 | 12040 | 12030 | 61 |
| 221 | 20230714 | 150200 | 2066097300 | 12030 | 12040 | 12040 | 12030 | 142 |
| 222 | 20230714 | 150100 | 2064388710 | 12030 | 12050 | 12050 | 12030 | 49 |
| 223 | 20230714 | 150000 | 2063798660 | 12030 | 12030 | 12050 | 12030 | 49 |
| 224 | 20230714 | 145900 | 2063208700 | 12030 | 12050 | 12050 | 12030 | 53 |
| 225 | 20230714 | 145800 | 2062570430 | 12050 | 12030 | 12050 | 12030 | 242 |
| 226 | 20230714 | 145700 | 2059656740 | 12030 | 12010 | 12040 | 12010 | 321 |
| 227 | 20230714 | 145600 | 2055793180 | 12010 | 12010 | 12030 | 12010 | 171 |
| 228 | 20230714 | 145500 | 2053736970 | 12010 | 12020 | 12030 | 12010 | 122 |
| 229 | 20230714 | 145400 | 2052270300 | 12020 | 12030 | 12030 | 12020 | 146 |
| 230 | 20230714 | 145300 | 2050515100 | 12020 | 12030 | 12030 | 12020 | 70 |
| 231 | 20230714 | 145200 | 2049673150 | 12030 | 12040 | 12060 | 12020 | 298 |
| 232 | 20230714 | 145100 | 2046088070 | 12020 | 12050 | 12060 | 12020 | 4057 |
| 233 | 20230714 | 145000 | 1997292810 | 12060 | 12040 | 12060 | 12040 | 229 |
| 234 | 20230714 | 144900 | 1994533370 | 12050 | 12040 | 12050 | 12030 | 480 |
| 235 | 20230714 | 144800 | 1988753580 | 12040 | 12040 | 12050 | 12040 | 251 |
| 236 | 20230714 | 144700 | 1985731240 | 12050 | 12050 | 12050 | 12040 | 239 |
| 237 | 20230714 | 144600 | 1982851320 | 12040 | 12060 | 12060 | 12040 | 532 |
| 238 | 20230714 | 144500 | 1976440970 | 12050 | 12040 | 12050 | 12040 | 536 |
| 239 | 20230714 | 144400 | 1969982300 | 12040 | 12030 | 12050 | 12030 | 254 |
| 240 | 20230714 | 144300 | 1966923950 | 12040 | 12030 | 12040 | 12030 | 41 |
| 241 | 20230714 | 144200 | 1966430410 | 12030 | 12040 | 12040 | 12030 | 157 |
| 242 | 20230714 | 144100 | 1964540280 | 12040 | 12040 | 12040 | 12030 | 132 |
| 243 | 20230714 | 144000 | 1962951460 | 12040 | 12040 | 12040 | 12030 | 70 |
| 244 | 20230714 | 143900 | 1962108810 | 12030 | 12040 | 12040 | 12030 | 241 |
| 245 | 20230714 | 143800 | 1959208260 | 12030 | 12030 | 12040 | 12030 | 153 |
| 246 | 20230714 | 143700 | 1957367310 | 12030 | 12030 | 12040 | 12030 | 93 |
| 247 | 20230714 | 143600 | 1956247780 | 12030 | 12030 | 12040 | 12030 | 152 |
| 248 | 20230714 | 143500 | 1954417820 | 12030 | 12040 | 12040 | 12030 | 43 |
| 249 | 20230714 | 143400 | 1953900220 | 12040 | 12020 | 12040 | 12020 | 169 |
| 250 | 20230714 | 143300 | 1951866750 | 12030 | 12000 | 12040 | 12000 | 2587 |
| 251 | 20230714 | 143200 | 1920761120 | 12000 | 12010 | 12010 | 11990 | 48 |
| 252 | 20230714 | 143100 | 1920184980 | 12010 | 11990 | 12010 | 11990 | 78 |
| 253 | 20230714 | 143000 | 1919248770 | 11990 | 12000 | 12020 | 11990 | 244 |
| 254 | 20230714 | 142900 | 1916319010 | 12010 | 12020 | 12020 | 12000 | 363 |
| 255 | 20230714 | 142800 | 1911959120 | 12010 | 12010 | 12020 | 12010 | 609 |
| 256 | 20230714 | 142700 | 1904644590 | 12010 | 12020 | 12020 | 12010 | 191 |
| 257 | 20230714 | 142600 | 1902348860 | 12010 | 12020 | 12020 | 12010 | 47 |
| 258 | 20230714 | 142500 | 1901784070 | 12010 | 12020 | 12030 | 12010 | 137 |
| 259 | 20230714 | 142400 | 1900137060 | 12020 | 12040 | 12040 | 12020 | 43 |
| 260 | 20230714 | 142300 | 1899619630 | 12020 | 12010 | 12040 | 12000 | 283 |
| 261 | 20230714 | 142200 | 1896220780 | 12000 | 12010 | 12010 | 11980 | 630 |
| 262 | 20230714 | 142100 | 1888660340 | 12000 | 12050 | 12050 | 12000 | 474 |
| 263 | 20230714 | 142000 | 1882967610 | 12040 | 12000 | 12050 | 12000 | 1229 |
| 264 | 20230714 | 141900 | 1868176660 | 12010 | 11990 | 12020 | 11990 | 45 |
| 265 | 20230714 | 141800 | 1867636080 | 12020 | 12000 | 12020 | 11990 | 97 |
| 266 | 20230714 | 141700 | 1866471890 | 12010 | 12010 | 12020 | 11990 | 48 |
| 267 | 20230714 | 141600 | 1865895480 | 12010 | 12030 | 12030 | 12010 | 53 |
| 268 | 20230714 | 141500 | 1865258030 | 12020 | 12020 | 12030 | 12020 | 54 |
| 269 | 20230714 | 141400 | 1864608920 | 12030 | 12030 | 12030 | 12020 | 18 |
| 270 | 20230714 | 141300 | 1864392490 | 12020 | 12050 | 12050 | 12020 | 233 |
| 271 | 20230714 | 141200 | 1861590240 | 12050 | 12050 | 12060 | 12050 | 715 |
| 272 | 20230714 | 141100 | 1852972100 | 12060 | 11970 | 12060 | 11970 | 12217 |
| 273 | 20230714 | 141000 | 1706036140 | 11970 | 11950 | 11970 | 11950 | 375 |
| 274 | 20230714 | 140900 | 1701548510 | 11950 | 11960 | 11970 | 11950 | 172 |
| 275 | 20230714 | 140800 | 1699491400 | 11970 | 11950 | 11970 | 11950 | 19 |
| 276 | 20230714 | 140700 | 1699264150 | 11950 | 11970 | 11970 | 11950 | 570 |
| 277 | 20230714 | 140600 | 1692446630 | 11960 | 11980 | 11980 | 11960 | 10 |
| 278 | 20230714 | 140500 | 1692326970 | 11960 | 11960 | 11980 | 11960 | 32 |
| 279 | 20230714 | 140400 | 1691944170 | 11960 | 11960 | 11960 | 11960 | 6 |
| 280 | 20230714 | 140300 | 1691872410 | 11960 | 11980 | 11990 | 11960 | 32 |
| 281 | 20230714 | 140200 | 1691489340 | 11980 | 11930 | 11980 | 11930 | 1034 |
| 282 | 20230714 | 140100 | 1679110660 | 11930 | 11940 | 11940 | 11930 | 715 |
| 283 | 20230714 | 140000 | 1670576810 | 11950 | 11950 | 11950 | 11940 | 15 |
| 284 | 20230714 | 135900 | 1670397670 | 11940 | 11930 | 11940 | 11930 | 99 |
| 285 | 20230714 | 135800 | 1669215760 | 11930 | 11940 | 11940 | 11930 | 11 |
| 286 | 20230714 | 135700 | 1669084510 | 11930 | 11920 | 11940 | 11920 | 830 |
| 287 | 20230714 | 135600 | 1659182630 | 11920 | 11920 | 11920 | 11920 | 59 |
| 288 | 20230714 | 135500 | 1658479350 | 11920 | 11900 | 11940 | 11890 | 53 |
| 289 | 20230714 | 135400 | 1657847820 | 11890 | 11940 | 11940 | 11880 | 1033 |
| 290 | 20230714 | 135300 | 1645535870 | 11880 | 11940 | 11940 | 11880 | 3541 |
| 291 | 20230714 | 135200 | 1603397090 | 11950 | 11950 | 11960 | 11940 | 895 |
| 292 | 20230714 | 135100 | 1592702360 | 11950 | 11950 | 11960 | 11950 | 26 |
| 293 | 20230714 | 135000 | 1592391610 | 11950 | 11950 | 11950 | 11940 | 721 |
| 294 | 20230714 | 134900 | 1583775730 | 11950 | 11950 | 11950 | 11950 | 18 |
| 295 | 20230714 | 134800 | 1583560630 | 11950 | 11950 | 11950 | 11950 | 317 |
| 296 | 20230714 | 134700 | 1579772480 | 11950 | 11940 | 11950 | 11940 | 222 |
| 297 | 20230714 | 134600 | 1577119630 | 11930 | 11930 | 11930 | 11930 | 9 |
| 298 | 20230714 | 134500 | 1577012260 | 11930 | 11930 | 11930 | 11930 | 39 |
| 299 | 20230714 | 134400 | 1576546990 | 11930 | 11930 | 11950 | 11930 | 513 |
| 300 | 20230714 | 134300 | 1570426840 | 11930 | 11930 | 11940 | 11930 | 159 |
| 301 | 20230714 | 134200 | 1568528710 | 11940 | 11940 | 11940 | 11940 | 97 |
| 302 | 20230714 | 134100 | 1567370530 | 11940 | 11940 | 11940 | 11940 | 148 |
| 303 | 20230714 | 134000 | 1565603410 | 11940 | 11940 | 11940 | 11940 | 56 |
| 304 | 20230714 | 133900 | 1564934770 | 11950 | 11950 | 11950 | 11950 | 6 |
| 305 | 20230714 | 133800 | 1564863070 | 11930 | 11930 | 11930 | 11930 | 0 |
| 306 | 20230714 | 133700 | 1564863070 | 11930 | 11930 | 11930 | 11930 | 29 |
| 307 | 20230714 | 133600 | 1564517100 | 11930 | 11930 | 11930 | 11930 | 15 |
| 308 | 20230714 | 133500 | 1564338150 | 11930 | 11940 | 11940 | 11930 | 466 |
| 309 | 20230714 | 133400 | 1558774800 | 11950 | 11950 | 11950 | 11950 | 0 |
| 310 | 20230714 | 133300 | 1558774800 | 11950 | 11950 | 11950 | 11950 | 68 |
| 311 | 20230714 | 133200 | 1557962200 | 11950 | 11950 | 11950 | 11950 | 0 |
| 312 | 20230714 | 133100 | 1557962200 | 11950 | 11950 | 11950 | 11950 | 1 |
| 313 | 20230714 | 133000 | 1557950250 | 11950 | 11950 | 11950 | 11950 | 475 |
| 314 | 20230714 | 132900 | 1552274000 | 11950 | 11950 | 11950 | 11950 | 28 |
| 315 | 20230714 | 132800 | 1551939400 | 11950 | 11950 | 11950 | 11950 | 168 |
| 316 | 20230714 | 132700 | 1549931800 | 11950 | 11950 | 11950 | 11950 | 0 |
| 317 | 20230714 | 132600 | 1549931800 | 11950 | 11980 | 11980 | 11950 | 203 |
| 318 | 20230714 | 132500 | 1547501890 | 11980 | 11990 | 11990 | 11970 | 154 |
| 319 | 20230714 | 132400 | 1545657300 | 11990 | 12000 | 12000 | 11990 | 170 |
| 320 | 20230714 | 132300 | 1543617930 | 12000 | 11980 | 12000 | 11970 | 1708 |
| 321 | 20230714 | 132200 | 1523138000 | 11980 | 11950 | 12000 | 11950 | 2926 |
| 322 | 20230714 | 132100 | 1488122850 | 11950 | 11950 | 11950 | 11950 | 164 |
| 323 | 20230714 | 132000 | 1486163050 | 11950 | 11970 | 11970 | 11950 | 93 |
| 324 | 20230714 | 131900 | 1485051230 | 11970 | 11990 | 11990 | 11970 | 763 |
| 325 | 20230714 | 131800 | 1475910320 | 11990 | 11990 | 12000 | 11990 | 181 |
| 326 | 20230714 | 131700 | 1473740110 | 11990 | 11990 | 12000 | 11990 | 190 |
| 327 | 20230714 | 131600 | 1471461960 | 12000 | 11990 | 12000 | 11980 | 271 |
| 328 | 20230714 | 131500 | 1468211350 | 11990 | 12000 | 12000 | 11990 | 20 |
| 329 | 20230714 | 131400 | 1467971470 | 12000 | 11990 | 12000 | 11990 | 183 |
| 330 | 20230714 | 131300 | 1465775490 | 12000 | 11970 | 12020 | 11970 | 3139 |
| 331 | 20230714 | 131200 | 1428126950 | 11960 | 11910 | 11960 | 11910 | 2872 |
| 332 | 20230714 | 131100 | 1393846810 | 11910 | 11910 | 11910 | 11910 | 50 |
| 333 | 20230714 | 131000 | 1393251310 | 11920 | 11920 | 11920 | 11920 | 13 |
| 334 | 20230714 | 130900 | 1393096350 | 11920 | 11900 | 11920 | 11900 | 1563 |
| 335 | 20230714 | 130800 | 1374488210 | 11900 | 11900 | 11900 | 11900 | 132 |
| 336 | 20230714 | 130700 | 1372917410 | 11910 | 11900 | 11910 | 11900 | 196 |
| 337 | 20230714 | 130600 | 1370585000 | 11900 | 11900 | 11900 | 11900 | 0 |
| 338 | 20230714 | 130500 | 1370585000 | 11900 | 11880 | 11900 | 11880 | 238 |
| 339 | 20230714 | 130400 | 1367755240 | 11880 | 11880 | 11880 | 11880 | 1 |
| 340 | 20230714 | 130300 | 1367743360 | 11880 | 11890 | 11890 | 11880 | 2 |
| 341 | 20230714 | 130200 | 1367719590 | 11890 | 11890 | 11890 | 11890 | 1 |
| 342 | 20230714 | 130100 | 1367707700 | 11890 | 11890 | 11890 | 11890 | 0 |
| 343 | 20230714 | 130000 | 1367707700 | 11890 | 11870 | 11890 | 11870 | 195 |
| 344 | 20230714 | 125900 | 1365391160 | 11870 | 11870 | 11870 | 11870 | 5 |
| 345 | 20230714 | 125800 | 1365331810 | 11860 | 11860 | 11860 | 11860 | 0 |
| 346 | 20230714 | 125700 | 1365331810 | 11860 | 11860 | 11860 | 11860 | 0 |
| 347 | 20230714 | 125600 | 1365331810 | 11860 | 11870 | 11870 | 11860 | 188 |
| 348 | 20230714 | 125500 | 1363101250 | 11870 | 11870 | 11870 | 11870 | 12 |
| 349 | 20230714 | 125400 | 1362958810 | 11870 | 11880 | 11880 | 11870 | 852 |
| 350 | 20230714 | 125300 | 1352845380 | 11880 | 11880 | 11880 | 11880 | 19 |
| 351 | 20230714 | 125200 | 1352619660 | 11880 | 11880 | 11880 | 11880 | 609 |
| 352 | 20230714 | 125100 | 1345384740 | 11890 | 11890 | 11890 | 11890 | 0 |
| 353 | 20230714 | 125000 | 1345384740 | 11890 | 11890 | 11890 | 11890 | 0 |
| 354 | 20230714 | 124900 | 1345384740 | 11890 | 11890 | 11890 | 11880 | 799 |
| 355 | 20230714 | 124800 | 1335885730 | 11900 | 11890 | 11900 | 11890 | 119 |
| 356 | 20230714 | 124700 | 1334470630 | 11910 | 11910 | 11910 | 11910 | 100 |
| 357 | 20230714 | 124600 | 1333279630 | 11910 | 11920 | 11920 | 11900 | 214 |
| 358 | 20230714 | 124500 | 1330731420 | 11920 | 11890 | 11920 | 11890 | 1985 |
| 359 | 20230714 | 124400 | 1307116110 | 11880 | 11860 | 11880 | 11860 | 636 |
| 360 | 20230714 | 124300 | 1299561960 | 11860 | 11880 | 11880 | 11860 | 63 |
| 361 | 20230714 | 124200 | 1298814760 | 11880 | 11850 | 11880 | 11850 | 557 |
| 362 | 20230714 | 124100 | 1292208650 | 11860 | 11860 | 11860 | 11860 | 25 |
| 363 | 20230714 | 124000 | 1291912150 | 11860 | 11830 | 11860 | 11830 | 657 |
| 364 | 20230714 | 123900 | 1284128520 | 11820 | 11830 | 11830 | 11820 | 55 |
| 365 | 20230714 | 123800 | 1283477880 | 11830 | 11830 | 11830 | 11810 | 221 |
| 366 | 20230714 | 123700 | 1280867450 | 11830 | 11830 | 11830 | 11830 | 20 |
| 367 | 20230714 | 123600 | 1280630850 | 11820 | 11830 | 11830 | 11820 | 241 |
| 368 | 20230714 | 123500 | 1277781910 | 11830 | 11830 | 11830 | 11830 | 0 |
| 369 | 20230714 | 123400 | 1277781910 | 11830 | 11830 | 11830 | 11830 | 0 |
| 370 | 20230714 | 123300 | 1277781910 | 11830 | 11830 | 11830 | 11830 | 1 |
| 371 | 20230714 | 123200 | 1277770080 | 11820 | 11820 | 11820 | 11820 | 8 |
| 372 | 20230714 | 123100 | 1277675520 | 11830 | 11830 | 11830 | 11830 | 0 |
| 373 | 20230714 | 123000 | 1277675520 | 11830 | 11830 | 11830 | 11830 | 0 |
| 374 | 20230714 | 122900 | 1277675520 | 11830 | 11830 | 11830 | 11830 | 0 |
| 375 | 20230714 | 122800 | 1277675520 | 11830 | 11820 | 11830 | 11820 | 1036 |
| 376 | 20230714 | 122700 | 1265429990 | 11820 | 11820 | 11820 | 11820 | 13 |
| 377 | 20230714 | 122600 | 1265276330 | 11820 | 11820 | 11820 | 11820 | 400 |
| 378 | 20230714 | 122500 | 1260548330 | 11840 | 11840 | 11840 | 11840 | 1 |
| 379 | 20230714 | 122400 | 1260536490 | 11820 | 11820 | 11830 | 11820 | 878 |
| 380 | 20230714 | 122300 | 1250153430 | 11810 | 11810 | 11810 | 11810 | 1 |
| 381 | 20230714 | 122200 | 1250141620 | 11810 | 11810 | 11810 | 11810 | 100 |
| 382 | 20230714 | 122100 | 1248960620 | 11830 | 11830 | 11830 | 11830 | 135 |
| 383 | 20230714 | 122000 | 1247363570 | 11790 | 11810 | 11810 | 11790 | 519 |
| 384 | 20230714 | 121900 | 1241241630 | 11830 | 11830 | 11830 | 11830 | 1 |
| 385 | 20230714 | 121800 | 1241229800 | 11820 | 11820 | 11820 | 11820 | 0 |
| 386 | 20230714 | 121700 | 1241229800 | 11820 | 11830 | 11830 | 11820 | 1132 |
| 387 | 20230714 | 121600 | 1227844480 | 11840 | 11840 | 11840 | 11830 | 21 |
| 388 | 20230714 | 121500 | 1227595850 | 11840 | 11840 | 11840 | 11840 | 183 |
| 389 | 20230714 | 121400 | 1225429130 | 11850 | 11860 | 11880 | 11850 | 1717 |
| 390 | 20230714 | 121300 | 1205061620 | 11860 | 11860 | 11870 | 11850 | 156 |
| 391 | 20230714 | 121200 | 1203211010 | 11860 | 11870 | 11870 | 11860 | 58 |
| 392 | 20230714 | 121100 | 1202523030 | 11870 | 11830 | 11880 | 11830 | 4353 |
| 393 | 20230714 | 121000 | 1150989320 | 11830 | 11810 | 11830 | 11810 | 894 |
| 394 | 20230714 | 120900 | 1140422250 | 11810 | 11820 | 11820 | 11810 | 15 |
| 395 | 20230714 | 120800 | 1140245060 | 11820 | 11740 | 11820 | 11740 | 4366 |
| 396 | 20230714 | 120700 | 1088770700 | 11730 | 11730 | 11730 | 11730 | 255 |
| 397 | 20230714 | 120600 | 1085779550 | 11730 | 11730 | 11730 | 11720 | 418 |
| 398 | 20230714 | 120500 | 1080876780 | 11730 | 11710 | 11730 | 11710 | 1112 |
| 399 | 20230714 | 120400 | 1067846250 | 11700 | 11700 | 11700 | 11700 | 699 |
| 400 | 20230714 | 120300 | 1059667950 | 11680 | 11680 | 11680 | 11670 | 1503 |
| 401 | 20230714 | 120200 | 1042116860 | 11670 | 11680 | 11680 | 11670 | 400 |
| 402 | 20230714 | 120100 | 1037447610 | 11680 | 11680 | 11680 | 11680 | 811 |
| 403 | 20230714 | 120000 | 1027975130 | 11700 | 11680 | 11710 | 11680 | 61 |
| 404 | 20230714 | 115900 | 1027262420 | 11710 | 11700 | 11710 | 11700 | 158 |
| 405 | 20230714 | 115800 | 1025413530 | 11690 | 11690 | 11690 | 11680 | 168 |
| 406 | 20230714 | 115700 | 1023450080 | 11720 | 11720 | 11720 | 11720 | 5 |
| 407 | 20230714 | 115600 | 1023391480 | 11700 | 11690 | 11700 | 11690 | 995 |
| 408 | 20230714 | 115500 | 1011755930 | 11680 | 11680 | 11680 | 11680 | 176 |
| 409 | 20230714 | 115400 | 1009700250 | 11680 | 11680 | 11680 | 11680 | 50 |
| 410 | 20230714 | 115300 | 1009116250 | 11690 | 11690 | 11690 | 11690 | 12 |
| 411 | 20230714 | 115200 | 1008975970 | 11680 | 11690 | 11690 | 11680 | 10 |
| 412 | 20230714 | 115100 | 1008859160 | 11700 | 11700 | 11700 | 11700 | 0 |
| 413 | 20230714 | 115000 | 1008859160 | 11700 | 11700 | 11700 | 11700 | 2 |
| 414 | 20230714 | 114900 | 1008835760 | 11720 | 11700 | 11720 | 11660 | 2487 |
| 415 | 20230714 | 114800 | 979819720 | 11720 | 11720 | 11720 | 11720 | 1 |
| 416 | 20230714 | 114700 | 979808000 | 11700 | 11700 | 11700 | 11700 | 673 |
| 417 | 20230714 | 114600 | 971933900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 418 | 20230714 | 114500 | 971933900 | 11700 | 11690 | 11700 | 11660 | 2251 |
| 419 | 20230714 | 114400 | 945675150 | 11670 | 11670 | 11670 | 11670 | 390 |
| 420 | 20230714 | 114300 | 941123850 | 11670 | 11670 | 11670 | 11670 | 700 |
| 421 | 20230714 | 114200 | 932954850 | 11670 | 11670 | 11670 | 11670 | 0 |
| 422 | 20230714 | 114100 | 932954850 | 11670 | 11670 | 11670 | 11670 | 15 |
| 423 | 20230714 | 114000 | 932779800 | 11680 | 11670 | 11680 | 11670 | 306 |
| 424 | 20230714 | 113900 | 929206720 | 11670 | 11680 | 11680 | 11670 | 774 |
| 425 | 20230714 | 113800 | 920173400 | 11680 | 11680 | 11680 | 11680 | 157 |
| 426 | 20230714 | 113700 | 918339640 | 11680 | 11680 | 11680 | 11680 | 20 |
| 427 | 20230714 | 113600 | 918106040 | 11690 | 11700 | 11700 | 11680 | 534 |
| 428 | 20230714 | 113500 | 911863440 | 11700 | 11700 | 11700 | 11700 | 0 |
| 429 | 20230714 | 113400 | 911863440 | 11700 | 11700 | 11700 | 11700 | 40 |
| 430 | 20230714 | 113300 | 911395440 | 11700 | 11700 | 11700 | 11700 | 0 |
| 431 | 20230714 | 113200 | 911395440 | 11700 | 11700 | 11700 | 11700 | 82 |
| 432 | 20230714 | 113100 | 910436040 | 11700 | 11710 | 11710 | 11700 | 33 |
| 433 | 20230714 | 113000 | 910049840 | 11710 | 11700 | 11710 | 11700 | 222 |
| 434 | 20230714 | 112900 | 907451220 | 11700 | 11700 | 11700 | 11700 | 316 |
| 435 | 20230714 | 112800 | 903754020 | 11720 | 11720 | 11720 | 11710 | 5 |
| 436 | 20230714 | 112700 | 903695450 | 11710 | 11700 | 11710 | 11700 | 81 |
| 437 | 20230714 | 112600 | 902747140 | 11700 | 11700 | 11700 | 11700 | 135 |
| 438 | 20230714 | 112500 | 901167640 | 11690 | 11690 | 11690 | 11690 | 348 |
| 439 | 20230714 | 112400 | 897099520 | 11690 | 11690 | 11690 | 11690 | 102 |
| 440 | 20230714 | 112300 | 895907140 | 11690 | 11690 | 11690 | 11690 | 1 |
| 441 | 20230714 | 112200 | 895895450 | 11690 | 11690 | 11690 | 11690 | 99 |
| 442 | 20230714 | 112100 | 894738140 | 11700 | 11680 | 11700 | 11670 | 177 |
| 443 | 20230714 | 112000 | 892669200 | 11690 | 11680 | 11690 | 11680 | 1695 |
| 444 | 20230714 | 111900 | 872864650 | 11680 | 11680 | 11680 | 11680 | 0 |
| 445 | 20230714 | 111800 | 872864650 | 11680 | 11680 | 11680 | 11680 | 0 |
| 446 | 20230714 | 111700 | 872864650 | 11680 | 11680 | 11680 | 11680 | 100 |
| 447 | 20230714 | 111600 | 871696650 | 11680 | 11680 | 11680 | 11680 | 488 |
| 448 | 20230714 | 111500 | 865996810 | 11680 | 11700 | 11700 | 11680 | 57 |
| 449 | 20230714 | 111400 | 865330520 | 11700 | 11700 | 11700 | 11700 | 0 |
| 450 | 20230714 | 111300 | 865330520 | 11700 | 11690 | 11700 | 11690 | 857 |
| 451 | 20230714 | 111200 | 855304180 | 11700 | 11700 | 11700 | 11700 | 0 |
| 452 | 20230714 | 111100 | 855304180 | 11700 | 11700 | 11700 | 11700 | 0 |
| 453 | 20230714 | 111000 | 855304180 | 11700 | 11700 | 11700 | 11700 | 0 |
| 454 | 20230714 | 110900 | 855304180 | 11700 | 11690 | 11700 | 11690 | 273 |
| 455 | 20230714 | 110800 | 852112080 | 11690 | 11690 | 11690 | 11690 | 270 |
| 456 | 20230714 | 110700 | 848955780 | 11690 | 11690 | 11700 | 11690 | 564 |
| 457 | 20230714 | 110600 | 842359480 | 11700 | 11700 | 11700 | 11700 | 262 |
| 458 | 20230714 | 110500 | 839294080 | 11700 | 11680 | 11700 | 11680 | 1406 |
| 459 | 20230714 | 110400 | 822845880 | 11680 | 11690 | 11700 | 11680 | 3124 |
| 460 | 20230714 | 110300 | 786315670 | 11690 | 11700 | 11700 | 11690 | 521 |
| 461 | 20230714 | 110200 | 780220070 | 11700 | 11700 | 11700 | 11700 | 17 |
| 462 | 20230714 | 110100 | 780021170 | 11700 | 11710 | 11710 | 11700 | 127 |
| 463 | 20230714 | 110000 | 778534220 | 11730 | 11730 | 11730 | 11730 | 1 |
| 464 | 20230714 | 105900 | 778522490 | 11730 | 11730 | 11730 | 11730 | 8 |
| 465 | 20230714 | 105800 | 778428650 | 11730 | 11730 | 11730 | 11710 | 225 |
| 466 | 20230714 | 105700 | 775793800 | 11730 | 11720 | 11740 | 11720 | 376 |
| 467 | 20230714 | 105600 | 771387040 | 11730 | 11730 | 11730 | 11730 | 69 |
| 468 | 20230714 | 105500 | 770577670 | 11720 | 11720 | 11720 | 11720 | 511 |
| 469 | 20230714 | 105400 | 764588750 | 11720 | 11720 | 11720 | 11690 | 7 |
| 470 | 20230714 | 105300 | 764506740 | 11720 | 11720 | 11720 | 11720 | 0 |
| 471 | 20230714 | 105200 | 764506740 | 11720 | 11720 | 11720 | 11700 | 24 |
| 472 | 20230714 | 105100 | 764225900 | 11730 | 11700 | 11730 | 11700 | 53 |
| 473 | 20230714 | 105000 | 763604750 | 11700 | 11700 | 11700 | 11700 | 1 |
| 474 | 20230714 | 104900 | 763593050 | 11700 | 11730 | 11730 | 11700 | 2 |
| 475 | 20230714 | 104800 | 763569620 | 11700 | 11680 | 11700 | 11680 | 1174 |
| 476 | 20230714 | 104700 | 749834880 | 11690 | 11680 | 11700 | 11680 | 767 |
| 477 | 20230714 | 104600 | 740873860 | 11680 | 11680 | 11700 | 11680 | 296 |
| 478 | 20230714 | 104500 | 737415900 | 11680 | 11680 | 11680 | 11680 | 1 |
| 479 | 20230714 | 104400 | 737404220 | 11680 | 11680 | 11680 | 11680 | 1 |
| 480 | 20230714 | 104300 | 737392540 | 11680 | 11680 | 11680 | 11680 | 2 |
| 481 | 20230714 | 104200 | 737369180 | 11680 | 11680 | 11680 | 11680 | 2 |
| 482 | 20230714 | 104100 | 737345820 | 11680 | 11640 | 11680 | 11640 | 2 |
| 483 | 20230714 | 104000 | 737322500 | 11670 | 11670 | 11670 | 11670 | 550 |
| 484 | 20230714 | 103900 | 730904000 | 11670 | 11660 | 11670 | 11640 | 2041 |
| 485 | 20230714 | 103800 | 707136400 | 11660 | 11670 | 11670 | 11660 | 151 |
| 486 | 20230714 | 103700 | 705375230 | 11700 | 11700 | 11700 | 11700 | 20 |
| 487 | 20230714 | 103600 | 705141230 | 11700 | 11700 | 11700 | 11700 | 0 |
| 488 | 20230714 | 103500 | 705141230 | 11700 | 11690 | 11700 | 11680 | 28 |
| 489 | 20230714 | 103400 | 704814000 | 11690 | 11690 | 11690 | 11690 | 17 |
| 490 | 20230714 | 103300 | 704615270 | 11730 | 11720 | 11730 | 11720 | 18 |
| 491 | 20230714 | 103200 | 704404280 | 11740 | 11680 | 11750 | 11680 | 523 |
| 492 | 20230714 | 103100 | 698287480 | 11750 | 11650 | 11770 | 11650 | 2126 |
| 493 | 20230714 | 103000 | 673411050 | 11650 | 11640 | 11650 | 11640 | 105 |
| 494 | 20230714 | 102900 | 672188820 | 11630 | 11630 | 11630 | 11630 | 909 |
| 495 | 20230714 | 102800 | 661617150 | 11630 | 11640 | 11640 | 11630 | 192 |
| 496 | 20230714 | 102700 | 659383180 | 11640 | 11630 | 11640 | 11630 | 315 |
| 497 | 20230714 | 102600 | 655719710 | 11630 | 11650 | 11650 | 11630 | 242 |
| 498 | 20230714 | 102500 | 652900980 | 11650 | 11640 | 11650 | 11630 | 291 |
| 499 | 20230714 | 102400 | 649514130 | 11630 | 11630 | 11630 | 11630 | 29 |
| 500 | 20230714 | 102300 | 649176860 | 11630 | 11630 | 11630 | 11630 | 302 |
| 501 | 20230714 | 102200 | 645664600 | 11630 | 11630 | 11630 | 11630 | 0 |
| 502 | 20230714 | 102100 | 645664600 | 11630 | 11610 | 11630 | 11610 | 100 |
| 503 | 20230714 | 102000 | 644503580 | 11610 | 11610 | 11610 | 11610 | 1 |
| 504 | 20230714 | 101900 | 644491970 | 11610 | 11610 | 11610 | 11580 | 1011 |
| 505 | 20230714 | 101800 | 632768150 | 11610 | 11610 | 11620 | 11610 | 412 |
| 506 | 20230714 | 101700 | 627984210 | 11610 | 11610 | 11610 | 11610 | 111 |
| 507 | 20230714 | 101600 | 626695500 | 11610 | 11620 | 11620 | 11610 | 462 |
| 508 | 20230714 | 101500 | 621328080 | 11630 | 11630 | 11630 | 11630 | 3 |
| 509 | 20230714 | 101400 | 621293190 | 11620 | 11620 | 11620 | 11620 | 20 |
| 510 | 20230714 | 101300 | 621060790 | 11620 | 11620 | 11620 | 11620 | 97 |
| 511 | 20230714 | 101200 | 619933650 | 11620 | 11610 | 11620 | 11610 | 478 |
| 512 | 20230714 | 101100 | 614383670 | 11610 | 11590 | 11610 | 11590 | 221 |
| 513 | 20230714 | 101000 | 611818360 | 11590 | 11590 | 11590 | 11590 | 0 |
| 514 | 20230714 | 100900 | 611818360 | 11590 | 11600 | 11600 | 11590 | 500 |
| 515 | 20230714 | 100800 | 606022050 | 11590 | 11590 | 11590 | 11590 | 6 |
| 516 | 20230714 | 100700 | 605952510 | 11590 | 11590 | 11590 | 11590 | 70 |
| 517 | 20230714 | 100600 | 605141210 | 11590 | 11590 | 11590 | 11560 | 1501 |
| 518 | 20230714 | 100500 | 587765230 | 11620 | 11610 | 11620 | 11580 | 1355 |
| 519 | 20230714 | 100400 | 572062200 | 11620 | 11620 | 11620 | 11620 | 10 |
| 520 | 20230714 | 100300 | 571946000 | 11620 | 11620 | 11620 | 11620 | 1 |
| 521 | 20230714 | 100200 | 571934380 | 11610 | 11620 | 11620 | 11610 | 444 |
| 522 | 20230714 | 100100 | 566778460 | 11620 | 11620 | 11620 | 11620 | 177 |
| 523 | 20230714 | 100000 | 564721720 | 11620 | 11630 | 11630 | 11620 | 101 |
| 524 | 20230714 | 095900 | 563547100 | 11620 | 11610 | 11620 | 11590 | 2922 |
| 525 | 20230714 | 095800 | 529648800 | 11620 | 11630 | 11630 | 11610 | 1841 |
| 526 | 20230714 | 095700 | 508268120 | 11620 | 11620 | 11620 | 11620 | 35 |
| 527 | 20230714 | 095600 | 507861420 | 11620 | 11610 | 11630 | 11610 | 867 |
| 528 | 20230714 | 095500 | 497787220 | 11610 | 11630 | 11630 | 11600 | 2082 |
| 529 | 20230714 | 095400 | 473603680 | 11630 | 11640 | 11640 | 11630 | 544 |
| 530 | 20230714 | 095300 | 467275930 | 11640 | 11640 | 11640 | 11630 | 504 |
| 531 | 20230714 | 095200 | 461411810 | 11640 | 11640 | 11640 | 11630 | 538 |
| 532 | 20230714 | 095100 | 455154310 | 11640 | 11640 | 11660 | 11640 | 297 |
| 533 | 20230714 | 095000 | 451697190 | 11660 | 11670 | 11670 | 11650 | 335 |
| 534 | 20230714 | 094900 | 447791800 | 11670 | 11640 | 11670 | 11640 | 281 |
| 535 | 20230714 | 094800 | 444516130 | 11640 | 11630 | 11640 | 11630 | 59 |
| 536 | 20230714 | 094700 | 443829420 | 11630 | 11630 | 11630 | 11630 | 297 |
| 537 | 20230714 | 094600 | 440375310 | 11630 | 11640 | 11640 | 11630 | 710 |
| 538 | 20230714 | 094500 | 432116000 | 11650 | 11630 | 11650 | 11630 | 255 |
| 539 | 20230714 | 094400 | 429147310 | 11630 | 11620 | 11660 | 11620 | 518 |
| 540 | 20230714 | 094300 | 423124090 | 11630 | 11630 | 11640 | 11620 | 427 |
| 541 | 20230714 | 094200 | 418160480 | 11630 | 11670 | 11670 | 11630 | 3764 |
| 542 | 20230714 | 094100 | 374324680 | 11680 | 11660 | 11690 | 11660 | 1990 |
| 543 | 20230714 | 094000 | 351120740 | 11660 | 11660 | 11700 | 11660 | 556 |
| 544 | 20230714 | 093900 | 344635820 | 11670 | 11690 | 11690 | 11670 | 2073 |
| 545 | 20230714 | 093800 | 320442080 | 11710 | 11700 | 11710 | 11700 | 25 |
| 546 | 20230714 | 093700 | 320149540 | 11700 | 11710 | 11710 | 11680 | 417 |
| 547 | 20230714 | 093600 | 315276930 | 11690 | 11710 | 11710 | 11690 | 47 |
| 548 | 20230714 | 093500 | 314727460 | 11720 | 11680 | 11720 | 11680 | 34 |
| 549 | 20230714 | 093400 | 314329810 | 11680 | 11700 | 11700 | 11670 | 2720 |
| 550 | 20230714 | 093300 | 282549540 | 11720 | 11700 | 11720 | 11700 | 29 |
| 551 | 20230714 | 093200 | 282210220 | 11720 | 11700 | 11720 | 11690 | 107 |
| 552 | 20230714 | 093100 | 280959350 | 11680 | 11710 | 11710 | 11680 | 1955 |
| 553 | 20230714 | 093000 | 258095770 | 11720 | 11700 | 11720 | 11700 | 43 |
| 554 | 20230714 | 092900 | 257591830 | 11720 | 11710 | 11720 | 11690 | 1437 |
| 555 | 20230714 | 092800 | 240776920 | 11710 | 11710 | 11710 | 11710 | 623 |
| 556 | 20230714 | 092700 | 233481590 | 11710 | 11720 | 11720 | 11710 | 91 |
| 557 | 20230714 | 092600 | 232415700 | 11720 | 11720 | 11720 | 11720 | 52 |
| 558 | 20230714 | 092500 | 231806260 | 11730 | 11730 | 11730 | 11720 | 580 |
| 559 | 20230714 | 092400 | 225006590 | 11730 | 11750 | 11750 | 11730 | 183 |
| 560 | 20230714 | 092300 | 222859380 | 11730 | 11730 | 11730 | 11730 | 100 |
| 561 | 20230714 | 092200 | 221686380 | 11720 | 11750 | 11750 | 11720 | 2665 |
| 562 | 20230714 | 092100 | 190421120 | 11760 | 11750 | 11760 | 11750 | 1504 |
| 563 | 20230714 | 092000 | 172734580 | 11760 | 11730 | 11760 | 11730 | 1356 |
| 564 | 20230714 | 091900 | 156801990 | 11720 | 11730 | 11730 | 11720 | 711 |
| 565 | 20230714 | 091800 | 148463140 | 11730 | 11730 | 11740 | 11730 | 1593 |
| 566 | 20230714 | 091700 | 129775750 | 11740 | 11740 | 11750 | 11730 | 1642 |
| 567 | 20230714 | 091600 | 110499290 | 11750 | 11750 | 11750 | 11750 | 545 |
| 568 | 20230714 | 091500 | 104095540 | 11760 | 11760 | 11760 | 11760 | 308 |
| 569 | 20230714 | 091400 | 100473460 | 11800 | 11800 | 11800 | 11800 | 0 |
| 570 | 20230714 | 091300 | 100473460 | 11800 | 11780 | 11800 | 11770 | 643 |
| 571 | 20230714 | 091200 | 92899280 | 11790 | 11800 | 11800 | 11790 | 139 |
| 572 | 20230714 | 091100 | 91259570 | 11800 | 11800 | 11800 | 11800 | 201 |
| 573 | 20230714 | 091000 | 88887770 | 11830 | 11770 | 11830 | 11760 | 252 |
| 574 | 20230714 | 090900 | 85915200 | 11770 | 11850 | 11850 | 11770 | 751 |
| 575 | 20230714 | 090800 | 77072470 | 11780 | 11780 | 11790 | 11780 | 152 |
| 576 | 20230714 | 090700 | 75281790 | 11780 | 11780 | 11780 | 11780 | 261 |
| 577 | 20230714 | 090600 | 72207210 | 11750 | 11770 | 11770 | 11750 | 849 |
| 578 | 20230714 | 090500 | 62227210 | 11790 | 11770 | 11790 | 11750 | 1144 |
| 579 | 20230714 | 090400 | 48772340 | 11780 | 11790 | 11790 | 11780 | 183 |
| 580 | 20230714 | 090300 | 46616100 | 11790 | 11850 | 11850 | 11730 | 1472 |
| 581 | 20230714 | 090200 | 29289980 | 11860 | 11880 | 11880 | 11810 | 1677 |
| 582 | 20230714 | 090100 | 9448280 | 11890 | 11890 | 11890 | 11890 | 22 |
| 583 | 20230714 | 090000 | 9186700 | 11890 | 11900 | 11900 | 11890 | 772 |