32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 3 | 20230717 | 190000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 4 | 20230717 | 185900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 5 | 20230717 | 185800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 6 | 20230717 | 185700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 7 | 20230717 | 185600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 8 | 20230717 | 185500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 9 | 20230717 | 185400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 10 | 20230717 | 185300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 11 | 20230717 | 185200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 12 | 20230717 | 185100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 13 | 20230717 | 185000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 14 | 20230717 | 184900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 15 | 20230717 | 184800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 16 | 20230717 | 184700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 17 | 20230717 | 184600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 18 | 20230717 | 184500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 19 | 20230717 | 184400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 20 | 20230717 | 184300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 21 | 20230717 | 184200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 22 | 20230717 | 184100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 23 | 20230717 | 184000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 24 | 20230717 | 183900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 25 | 20230717 | 183800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 26 | 20230717 | 183700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 27 | 20230717 | 183600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 28 | 20230717 | 183500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 29 | 20230717 | 183400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 30 | 20230717 | 183300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 31 | 20230717 | 183200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 32 | 20230717 | 183100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 33 | 20230717 | 183000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 34 | 20230717 | 182900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 35 | 20230717 | 182800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 36 | 20230717 | 182700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 37 | 20230717 | 182600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 38 | 20230717 | 182500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 39 | 20230717 | 182400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 40 | 20230717 | 182300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 41 | 20230717 | 182200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 42 | 20230717 | 182100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 43 | 20230717 | 182000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 44 | 20230717 | 181900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 45 | 20230717 | 181800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 46 | 20230717 | 181700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 47 | 20230717 | 181600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 48 | 20230717 | 181500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 49 | 20230717 | 181400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 50 | 20230717 | 181300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 51 | 20230717 | 181200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 52 | 20230717 | 181100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 53 | 20230717 | 181000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 54 | 20230717 | 180900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 55 | 20230717 | 180800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 56 | 20230717 | 180700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 57 | 20230717 | 180600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 58 | 20230717 | 180500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 59 | 20230717 | 180400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 60 | 20230717 | 180300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 61 | 20230717 | 180200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 62 | 20230717 | 180100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 63 | 20230717 | 180000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 64 | 20230717 | 175900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 65 | 20230717 | 175800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 66 | 20230717 | 175700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 67 | 20230717 | 175600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 68 | 20230717 | 175500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 69 | 20230717 | 175400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 70 | 20230717 | 175300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 71 | 20230717 | 175200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 72 | 20230717 | 175100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 73 | 20230717 | 175000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 74 | 20230717 | 174900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 75 | 20230717 | 174800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 76 | 20230717 | 174700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 77 | 20230717 | 174600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 78 | 20230717 | 174500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 79 | 20230717 | 174400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 80 | 20230717 | 174300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 81 | 20230717 | 174200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 82 | 20230717 | 174100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 83 | 20230717 | 174000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 84 | 20230717 | 173900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 85 | 20230717 | 173800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 86 | 20230717 | 173700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 87 | 20230717 | 173600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 88 | 20230717 | 173500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 89 | 20230717 | 173400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 90 | 20230717 | 173300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 91 | 20230717 | 173200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 92 | 20230717 | 173100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 93 | 20230717 | 173000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 94 | 20230717 | 172900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 95 | 20230717 | 172800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 96 | 20230717 | 172700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 97 | 20230717 | 172600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 98 | 20230717 | 172500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 99 | 20230717 | 172400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 100 | 20230717 | 172300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 101 | 20230717 | 172200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 102 | 20230717 | 172100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 103 | 20230717 | 172000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 104 | 20230717 | 171900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 105 | 20230717 | 171800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 106 | 20230717 | 171700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 107 | 20230717 | 171600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 108 | 20230717 | 171500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 109 | 20230717 | 171400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 110 | 20230717 | 171300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 111 | 20230717 | 171200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 112 | 20230717 | 171100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 113 | 20230717 | 171000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 114 | 20230717 | 170900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 115 | 20230717 | 170800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 116 | 20230717 | 170700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 117 | 20230717 | 170600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 118 | 20230717 | 170500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 119 | 20230717 | 170400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 120 | 20230717 | 170300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 121 | 20230717 | 170200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 122 | 20230717 | 170100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 123 | 20230717 | 170000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 124 | 20230717 | 165900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 125 | 20230717 | 165800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 126 | 20230717 | 165700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 127 | 20230717 | 165600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 128 | 20230717 | 165500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 129 | 20230717 | 165400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 130 | 20230717 | 165300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 131 | 20230717 | 165200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 132 | 20230717 | 165100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 133 | 20230717 | 165000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 134 | 20230717 | 164900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 135 | 20230717 | 164800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 136 | 20230717 | 164700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 137 | 20230717 | 164600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 138 | 20230717 | 164500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 139 | 20230717 | 164400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 140 | 20230717 | 164300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 141 | 20230717 | 164200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 142 | 20230717 | 164100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 143 | 20230717 | 164000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 144 | 20230717 | 163900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 145 | 20230717 | 163800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 146 | 20230717 | 163700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 147 | 20230717 | 163600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 148 | 20230717 | 163500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 149 | 20230717 | 163400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 150 | 20230717 | 163300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 151 | 20230717 | 163200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 152 | 20230717 | 163100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 153 | 20230717 | 163000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 154 | 20230717 | 162900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 155 | 20230717 | 162800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 156 | 20230717 | 162700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 157 | 20230717 | 162600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 158 | 20230717 | 162500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 159 | 20230717 | 162400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 160 | 20230717 | 162300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 161 | 20230717 | 162200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 162 | 20230717 | 162100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 163 | 20230717 | 162000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 164 | 20230717 | 161900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 165 | 20230717 | 161800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 166 | 20230717 | 161700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 167 | 20230717 | 161600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 168 | 20230717 | 161500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 169 | 20230717 | 161400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 170 | 20230717 | 161300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 171 | 20230717 | 161200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 172 | 20230717 | 161100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 173 | 20230717 | 161000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 174 | 20230717 | 160900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 175 | 20230717 | 160800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 176 | 20230717 | 160700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 177 | 20230717 | 160600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 178 | 20230717 | 160500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 179 | 20230717 | 160400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 180 | 20230717 | 160300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 181 | 20230717 | 160200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 182 | 20230717 | 160100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 183 | 20230717 | 160000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 184 | 20230717 | 155900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 185 | 20230717 | 155800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 186 | 20230717 | 155700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 187 | 20230717 | 155600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 188 | 20230717 | 155500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 189 | 20230717 | 155400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 190 | 20230717 | 155300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 191 | 20230717 | 155200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 192 | 20230717 | 155100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 193 | 20230717 | 155000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 194 | 20230717 | 154900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 195 | 20230717 | 154800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 196 | 20230717 | 154700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 197 | 20230717 | 154600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 198 | 20230717 | 154500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 199 | 20230717 | 154400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 200 | 20230717 | 154300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 201 | 20230717 | 154200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 202 | 20230717 | 154100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 203 | 20230717 | 154000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 204 | 20230717 | 153900 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 205 | 20230717 | 153800 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 206 | 20230717 | 153700 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 207 | 20230717 | 153600 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 208 | 20230717 | 153500 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 209 | 20230717 | 153400 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 210 | 20230717 | 153300 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 211 | 20230717 | 153200 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 0 |
| 212 | 20230717 | 153100 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 213 | 20230717 | 153000 | 4026378570 | 12940 | 12940 | 12940 | 12940 | 5993 |
| 214 | 20230717 | 152900 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20230717 | 152800 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20230717 | 152700 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20230717 | 152600 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20230717 | 152500 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20230717 | 152400 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20230717 | 152300 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20230717 | 152200 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20230717 | 152100 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20230717 | 152000 | 3948829150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20230717 | 151900 | 3948829150 | 12920 | 12920 | 12920 | 12900 | 1371 |
| 225 | 20230717 | 151800 | 3931117550 | 12920 | 12900 | 12920 | 12900 | 1013 |
| 226 | 20230717 | 151700 | 3918036830 | 12900 | 12890 | 12900 | 12880 | 226 |
| 227 | 20230717 | 151600 | 3915125060 | 12890 | 12880 | 12890 | 12880 | 309 |
| 228 | 20230717 | 151500 | 3911144090 | 12890 | 12890 | 12910 | 12880 | 497 |
| 229 | 20230717 | 151400 | 3904739430 | 12910 | 12910 | 12920 | 12910 | 454 |
| 230 | 20230717 | 151300 | 3898876350 | 12910 | 12900 | 12920 | 12890 | 981 |
| 231 | 20230717 | 151200 | 3886211410 | 12890 | 12920 | 12920 | 12890 | 784 |
| 232 | 20230717 | 151100 | 3876099010 | 12920 | 12910 | 12920 | 12900 | 325 |
| 233 | 20230717 | 151000 | 3871903410 | 12910 | 12910 | 12910 | 12910 | 296 |
| 234 | 20230717 | 150900 | 3868082050 | 12910 | 12910 | 12920 | 12910 | 778 |
| 235 | 20230717 | 150800 | 3858037330 | 12920 | 12910 | 12920 | 12910 | 459 |
| 236 | 20230717 | 150700 | 3852107770 | 12910 | 12910 | 12910 | 12910 | 341 |
| 237 | 20230717 | 150600 | 3847705460 | 12910 | 12910 | 12910 | 12910 | 1266 |
| 238 | 20230717 | 150500 | 3831361400 | 12910 | 12910 | 12920 | 12910 | 1020 |
| 239 | 20230717 | 150400 | 3818183800 | 12910 | 12910 | 12910 | 12900 | 239 |
| 240 | 20230717 | 150300 | 3815100300 | 12900 | 12920 | 12920 | 12900 | 75 |
| 241 | 20230717 | 150200 | 3814132780 | 12900 | 12900 | 12900 | 12900 | 853 |
| 242 | 20230717 | 150100 | 3803129080 | 12900 | 12890 | 12900 | 12890 | 242 |
| 243 | 20230717 | 150000 | 3800007950 | 12890 | 12890 | 12910 | 12880 | 955 |
| 244 | 20230717 | 145900 | 3787686560 | 12910 | 12890 | 12910 | 12880 | 145 |
| 245 | 20230717 | 145800 | 3785817880 | 12880 | 12910 | 12910 | 12880 | 1059 |
| 246 | 20230717 | 145700 | 3772169480 | 12890 | 12900 | 12900 | 12890 | 430 |
| 247 | 20230717 | 145600 | 3766622510 | 12920 | 12940 | 12940 | 12920 | 471 |
| 248 | 20230717 | 145500 | 3760536390 | 12920 | 12910 | 12940 | 12910 | 5699 |
| 249 | 20230717 | 145400 | 3686898420 | 12910 | 12910 | 12910 | 12910 | 258 |
| 250 | 20230717 | 145300 | 3683567640 | 12900 | 12900 | 12900 | 12880 | 1417 |
| 251 | 20230717 | 145200 | 3665307820 | 12890 | 12880 | 12900 | 12880 | 721 |
| 252 | 20230717 | 145100 | 3656020320 | 12870 | 12900 | 12900 | 12870 | 887 |
| 253 | 20230717 | 145000 | 3644597060 | 12910 | 12880 | 12910 | 12880 | 124 |
| 254 | 20230717 | 144900 | 3642999910 | 12870 | 12910 | 12910 | 12870 | 555 |
| 255 | 20230717 | 144800 | 3635852320 | 12910 | 12880 | 12920 | 12880 | 105 |
| 256 | 20230717 | 144700 | 3634498170 | 12880 | 12920 | 12920 | 12880 | 237 |
| 257 | 20230717 | 144600 | 3631444010 | 12920 | 12910 | 12920 | 12910 | 203 |
| 258 | 20230717 | 144500 | 3628823270 | 12910 | 12910 | 12920 | 12910 | 1335 |
| 259 | 20230717 | 144400 | 3611587740 | 12910 | 12900 | 12910 | 12900 | 592 |
| 260 | 20230717 | 144300 | 3603949340 | 12860 | 12860 | 12860 | 12860 | 82 |
| 261 | 20230717 | 144200 | 3602894820 | 12850 | 12840 | 12900 | 12840 | 1232 |
| 262 | 20230717 | 144100 | 3587063130 | 12840 | 12840 | 12840 | 12840 | 140 |
| 263 | 20230717 | 144000 | 3585265530 | 12840 | 12840 | 12840 | 12830 | 114 |
| 264 | 20230717 | 143900 | 3583802070 | 12830 | 12830 | 12830 | 12830 | 397 |
| 265 | 20230717 | 143800 | 3578708560 | 12830 | 12830 | 12830 | 12830 | 0 |
| 266 | 20230717 | 143700 | 3578708560 | 12830 | 12830 | 12840 | 12820 | 986 |
| 267 | 20230717 | 143600 | 3566060490 | 12840 | 12850 | 12850 | 12840 | 1099 |
| 268 | 20230717 | 143500 | 3551943280 | 12860 | 12860 | 12860 | 12860 | 495 |
| 269 | 20230717 | 143400 | 3545577580 | 12890 | 12870 | 12890 | 12870 | 316 |
| 270 | 20230717 | 143300 | 3541505440 | 12860 | 12860 | 12860 | 12860 | 142 |
| 271 | 20230717 | 143200 | 3539679320 | 12840 | 12830 | 12840 | 12830 | 1476 |
| 272 | 20230717 | 143100 | 3520731170 | 12830 | 12830 | 12830 | 12830 | 93 |
| 273 | 20230717 | 143000 | 3519537980 | 12820 | 12810 | 12830 | 12810 | 144 |
| 274 | 20230717 | 142900 | 3517691830 | 12810 | 12800 | 12810 | 12800 | 520 |
| 275 | 20230717 | 142800 | 3511030760 | 12800 | 12800 | 12800 | 12800 | 47 |
| 276 | 20230717 | 142700 | 3510429160 | 12800 | 12800 | 12800 | 12800 | 153 |
| 277 | 20230717 | 142600 | 3508470760 | 12790 | 12790 | 12790 | 12790 | 40 |
| 278 | 20230717 | 142500 | 3507959160 | 12790 | 12790 | 12790 | 12790 | 202 |
| 279 | 20230717 | 142400 | 3505375580 | 12790 | 12790 | 12790 | 12790 | 44 |
| 280 | 20230717 | 142300 | 3504812820 | 12790 | 12780 | 12790 | 12780 | 555 |
| 281 | 20230717 | 142200 | 3497715680 | 12780 | 12790 | 12790 | 12780 | 71 |
| 282 | 20230717 | 142100 | 3496807600 | 12790 | 12770 | 12790 | 12770 | 379 |
| 283 | 20230717 | 142000 | 3491965170 | 12760 | 12750 | 12760 | 12740 | 170 |
| 284 | 20230717 | 141900 | 3489797230 | 12750 | 12760 | 12760 | 12750 | 868 |
| 285 | 20230717 | 141800 | 3478728660 | 12770 | 12760 | 12770 | 12760 | 384 |
| 286 | 20230717 | 141700 | 3473828720 | 12770 | 12770 | 12770 | 12770 | 5 |
| 287 | 20230717 | 141600 | 3473764870 | 12770 | 12770 | 12770 | 12770 | 2 |
| 288 | 20230717 | 141500 | 3473739330 | 12770 | 12780 | 12810 | 12770 | 108 |
| 289 | 20230717 | 141400 | 3472359290 | 12780 | 12790 | 12790 | 12780 | 48 |
| 290 | 20230717 | 141300 | 3471745390 | 12810 | 12810 | 12810 | 12810 | 1 |
| 291 | 20230717 | 141200 | 3471732580 | 12810 | 12810 | 12810 | 12810 | 48 |
| 292 | 20230717 | 141100 | 3471117700 | 12820 | 12820 | 12820 | 12820 | 20 |
| 293 | 20230717 | 141000 | 3470861300 | 12830 | 12770 | 12830 | 12770 | 1445 |
| 294 | 20230717 | 140900 | 3452356090 | 12770 | 12770 | 12770 | 12770 | 1 |
| 295 | 20230717 | 140800 | 3452343320 | 12770 | 12770 | 12770 | 12770 | 214 |
| 296 | 20230717 | 140700 | 3449610540 | 12760 | 12760 | 12760 | 12760 | 38 |
| 297 | 20230717 | 140600 | 3449125660 | 12760 | 12770 | 12780 | 12760 | 225 |
| 298 | 20230717 | 140500 | 3446252320 | 12770 | 12770 | 12770 | 12770 | 210 |
| 299 | 20230717 | 140400 | 3443570620 | 12770 | 12770 | 12770 | 12760 | 368 |
| 300 | 20230717 | 140300 | 3438874550 | 12760 | 12770 | 12770 | 12760 | 208 |
| 301 | 20230717 | 140200 | 3436218490 | 12770 | 12780 | 12800 | 12770 | 351 |
| 302 | 20230717 | 140100 | 3431735200 | 12800 | 12840 | 12840 | 12800 | 3208 |
| 303 | 20230717 | 140000 | 3390664450 | 12850 | 12880 | 12880 | 12850 | 663 |
| 304 | 20230717 | 135900 | 3382137560 | 12880 | 12880 | 12880 | 12880 | 116 |
| 305 | 20230717 | 135800 | 3380643480 | 12880 | 12900 | 12910 | 12880 | 191 |
| 306 | 20230717 | 135700 | 3378183290 | 12900 | 12900 | 12900 | 12890 | 269 |
| 307 | 20230717 | 135600 | 3374713640 | 12900 | 12900 | 12900 | 12900 | 21 |
| 308 | 20230717 | 135500 | 3374442740 | 12900 | 12920 | 12920 | 12900 | 390 |
| 309 | 20230717 | 135400 | 3369407430 | 12920 | 12920 | 12920 | 12920 | 76 |
| 310 | 20230717 | 135300 | 3368425510 | 12920 | 12920 | 12920 | 12920 | 282 |
| 311 | 20230717 | 135200 | 3364782070 | 12920 | 12920 | 12920 | 12870 | 7 |
| 312 | 20230717 | 135100 | 3364691880 | 12920 | 12870 | 12920 | 12870 | 2940 |
| 313 | 20230717 | 135000 | 3326767150 | 12870 | 12870 | 12870 | 12870 | 45 |
| 314 | 20230717 | 134900 | 3326188000 | 12870 | 12850 | 12870 | 12850 | 44 |
| 315 | 20230717 | 134800 | 3325622520 | 12850 | 12870 | 12870 | 12850 | 144 |
| 316 | 20230717 | 134700 | 3323771270 | 12870 | 12870 | 12870 | 12870 | 113 |
| 317 | 20230717 | 134600 | 3322316960 | 12870 | 12890 | 12890 | 12870 | 40 |
| 318 | 20230717 | 134500 | 3321801880 | 12890 | 12900 | 12900 | 12890 | 114 |
| 319 | 20230717 | 134400 | 3320332030 | 12900 | 12900 | 12900 | 12870 | 649 |
| 320 | 20230717 | 134300 | 3311960230 | 12900 | 12870 | 12900 | 12870 | 57 |
| 321 | 20230717 | 134200 | 3311226550 | 12870 | 12890 | 12890 | 12860 | 228 |
| 322 | 20230717 | 134100 | 3308290460 | 12900 | 12890 | 12900 | 12890 | 217 |
| 323 | 20230717 | 134000 | 3305493220 | 12890 | 12890 | 12890 | 12890 | 9 |
| 324 | 20230717 | 133900 | 3305377210 | 12900 | 12900 | 12900 | 12900 | 168 |
| 325 | 20230717 | 133800 | 3303210010 | 12900 | 12890 | 12900 | 12890 | 519 |
| 326 | 20230717 | 133700 | 3296519790 | 12890 | 12880 | 12890 | 12870 | 425 |
| 327 | 20230717 | 133600 | 3291044090 | 12880 | 12870 | 12880 | 12870 | 367 |
| 328 | 20230717 | 133500 | 3286320320 | 12860 | 12860 | 12860 | 12860 | 0 |
| 329 | 20230717 | 133400 | 3286320320 | 12860 | 12860 | 12860 | 12860 | 1 |
| 330 | 20230717 | 133300 | 3286307460 | 12890 | 12860 | 12890 | 12860 | 287 |
| 331 | 20230717 | 133200 | 3282616610 | 12890 | 12890 | 12890 | 12870 | 177 |
| 332 | 20230717 | 133100 | 3280336880 | 12890 | 12890 | 12890 | 12890 | 217 |
| 333 | 20230717 | 133000 | 3277539750 | 12860 | 12860 | 12860 | 12850 | 510 |
| 334 | 20230717 | 132900 | 3270984460 | 12860 | 12860 | 12860 | 12860 | 51 |
| 335 | 20230717 | 132800 | 3270328600 | 12900 | 12910 | 12910 | 12880 | 108 |
| 336 | 20230717 | 132700 | 3268935410 | 12900 | 12900 | 12900 | 12900 | 77 |
| 337 | 20230717 | 132600 | 3267942110 | 12860 | 12890 | 12910 | 12860 | 370 |
| 338 | 20230717 | 132500 | 3263172750 | 12900 | 12910 | 12910 | 12900 | 453 |
| 339 | 20230717 | 132400 | 3257328190 | 12920 | 12900 | 12920 | 12900 | 692 |
| 340 | 20230717 | 132300 | 3248397320 | 12900 | 12920 | 12920 | 12900 | 430 |
| 341 | 20230717 | 132200 | 3242848320 | 12920 | 12880 | 12920 | 12880 | 4356 |
| 342 | 20230717 | 132100 | 3186650970 | 12880 | 12820 | 12880 | 12820 | 1673 |
| 343 | 20230717 | 132000 | 3165120870 | 12820 | 12820 | 12820 | 12820 | 728 |
| 344 | 20230717 | 131900 | 3155787910 | 12810 | 12850 | 12850 | 12810 | 595 |
| 345 | 20230717 | 131800 | 3148149960 | 12850 | 12850 | 12850 | 12850 | 77 |
| 346 | 20230717 | 131700 | 3147160510 | 12850 | 12810 | 12850 | 12810 | 532 |
| 347 | 20230717 | 131600 | 3140324670 | 12850 | 12820 | 12850 | 12820 | 645 |
| 348 | 20230717 | 131500 | 3132045630 | 12810 | 12760 | 12810 | 12760 | 1535 |
| 349 | 20230717 | 131400 | 3112404280 | 12750 | 12750 | 12750 | 12750 | 50 |
| 350 | 20230717 | 131300 | 3111766780 | 12760 | 12760 | 12760 | 12760 | 384 |
| 351 | 20230717 | 131200 | 3106866940 | 12760 | 12760 | 12760 | 12760 | 0 |
| 352 | 20230717 | 131100 | 3106866940 | 12760 | 12760 | 12760 | 12760 | 0 |
| 353 | 20230717 | 131000 | 3106866940 | 12760 | 12760 | 12760 | 12760 | 228 |
| 354 | 20230717 | 130900 | 3103957660 | 12760 | 12800 | 12800 | 12760 | 1142 |
| 355 | 20230717 | 130800 | 3089348640 | 12820 | 12820 | 12820 | 12800 | 103 |
| 356 | 20230717 | 130700 | 3088028380 | 12800 | 12820 | 12820 | 12800 | 276 |
| 357 | 20230717 | 130600 | 3084491580 | 12820 | 12810 | 12820 | 12810 | 172 |
| 358 | 20230717 | 130500 | 3082288250 | 12820 | 12810 | 12820 | 12810 | 3 |
| 359 | 20230717 | 130400 | 3082249810 | 12800 | 12800 | 12800 | 12800 | 154 |
| 360 | 20230717 | 130300 | 3080278610 | 12800 | 12820 | 12830 | 12800 | 746 |
| 361 | 20230717 | 130200 | 3070723450 | 12820 | 12760 | 12820 | 12760 | 201 |
| 362 | 20230717 | 130100 | 3068148120 | 12800 | 12800 | 12800 | 12800 | 434 |
| 363 | 20230717 | 130000 | 3062592920 | 12790 | 12760 | 12790 | 12750 | 772 |
| 364 | 20230717 | 125900 | 3052725210 | 12760 | 12740 | 12760 | 12740 | 91 |
| 365 | 20230717 | 125800 | 3051564250 | 12760 | 12740 | 12760 | 12740 | 1047 |
| 366 | 20230717 | 125700 | 3038222060 | 12740 | 12740 | 12740 | 12740 | 1 |
| 367 | 20230717 | 125600 | 3038209320 | 12700 | 12700 | 12700 | 12700 | 2 |
| 368 | 20230717 | 125500 | 3038183920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 369 | 20230717 | 125400 | 3038183920 | 12700 | 12700 | 12700 | 12700 | 29 |
| 370 | 20230717 | 125300 | 3037815620 | 12750 | 12700 | 12750 | 12700 | 30 |
| 371 | 20230717 | 125200 | 3037434570 | 12710 | 12710 | 12710 | 12710 | 230 |
| 372 | 20230717 | 125100 | 3034511270 | 12720 | 12720 | 12720 | 12720 | 0 |
| 373 | 20230717 | 125000 | 3034511270 | 12720 | 12720 | 12720 | 12720 | 0 |
| 374 | 20230717 | 124900 | 3034511270 | 12720 | 12720 | 12720 | 12720 | 300 |
| 375 | 20230717 | 124800 | 3030695270 | 12740 | 12740 | 12740 | 12740 | 1 |
| 376 | 20230717 | 124700 | 3030682530 | 12760 | 12760 | 12760 | 12760 | 3 |
| 377 | 20230717 | 124600 | 3030644250 | 12760 | 12760 | 12760 | 12760 | 101 |
| 378 | 20230717 | 124500 | 3029355490 | 12760 | 12700 | 12760 | 12700 | 1618 |
| 379 | 20230717 | 124400 | 3008770710 | 12700 | 12700 | 12700 | 12700 | 0 |
| 380 | 20230717 | 124300 | 3008770710 | 12700 | 12680 | 12700 | 12680 | 84 |
| 381 | 20230717 | 124200 | 3007703940 | 12660 | 12660 | 12660 | 12660 | 0 |
| 382 | 20230717 | 124100 | 3007703940 | 12660 | 12660 | 12660 | 12660 | 100 |
| 383 | 20230717 | 124000 | 3006437940 | 12660 | 12660 | 12660 | 12660 | 60 |
| 384 | 20230717 | 123900 | 3005678340 | 12660 | 12660 | 12660 | 12660 | 0 |
| 385 | 20230717 | 123800 | 3005678340 | 12660 | 12660 | 12660 | 12660 | 0 |
| 386 | 20230717 | 123700 | 3005678340 | 12660 | 12660 | 12660 | 12660 | 37 |
| 387 | 20230717 | 123600 | 3005209920 | 12650 | 12650 | 12650 | 12650 | 0 |
| 388 | 20230717 | 123500 | 3005209920 | 12650 | 12650 | 12650 | 12650 | 19 |
| 389 | 20230717 | 123400 | 3004969570 | 12650 | 12650 | 12650 | 12650 | 55 |
| 390 | 20230717 | 123300 | 3004273820 | 12650 | 12650 | 12650 | 12650 | 30 |
| 391 | 20230717 | 123200 | 3003894320 | 12650 | 12650 | 12650 | 12650 | 10 |
| 392 | 20230717 | 123100 | 3003767820 | 12650 | 12650 | 12650 | 12650 | 65 |
| 393 | 20230717 | 123000 | 3002945570 | 12670 | 12670 | 12670 | 12670 | 1 |
| 394 | 20230717 | 122900 | 3002932900 | 12700 | 12700 | 12700 | 12700 | 0 |
| 395 | 20230717 | 122800 | 3002932900 | 12700 | 12700 | 12700 | 12700 | 0 |
| 396 | 20230717 | 122700 | 3002932900 | 12700 | 12700 | 12700 | 12700 | 1 |
| 397 | 20230717 | 122600 | 3002920200 | 12650 | 12650 | 12650 | 12650 | 15 |
| 398 | 20230717 | 122500 | 3002730450 | 12650 | 12660 | 12660 | 12650 | 5 |
| 399 | 20230717 | 122400 | 3002667170 | 12650 | 12650 | 12650 | 12650 | 0 |
| 400 | 20230717 | 122300 | 3002667170 | 12650 | 12660 | 12660 | 12650 | 297 |
| 401 | 20230717 | 122200 | 2998908130 | 12660 | 12660 | 12660 | 12660 | 40 |
| 402 | 20230717 | 122100 | 2998401730 | 12660 | 12670 | 12670 | 12660 | 2159 |
| 403 | 20230717 | 122000 | 2971065300 | 12670 | 12670 | 12670 | 12670 | 1 |
| 404 | 20230717 | 121900 | 2971052630 | 12670 | 12670 | 12670 | 12670 | 10 |
| 405 | 20230717 | 121800 | 2970925930 | 12670 | 12670 | 12670 | 12670 | 50 |
| 406 | 20230717 | 121700 | 2970292430 | 12670 | 12670 | 12670 | 12670 | 699 |
| 407 | 20230717 | 121600 | 2961436100 | 12670 | 12670 | 12670 | 12670 | 278 |
| 408 | 20230717 | 121500 | 2957913840 | 12670 | 12660 | 12710 | 12660 | 611 |
| 409 | 20230717 | 121400 | 2950161380 | 12660 | 12660 | 12660 | 12660 | 0 |
| 410 | 20230717 | 121300 | 2950161380 | 12660 | 12660 | 12660 | 12660 | 17 |
| 411 | 20230717 | 121200 | 2949946160 | 12660 | 12650 | 12680 | 12650 | 83 |
| 412 | 20230717 | 121100 | 2948894060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 413 | 20230717 | 121000 | 2948894060 | 12650 | 12650 | 12650 | 12650 | 633 |
| 414 | 20230717 | 120900 | 2940886610 | 12650 | 12650 | 12650 | 12650 | 0 |
| 415 | 20230717 | 120800 | 2940886610 | 12650 | 12650 | 12650 | 12650 | 4 |
| 416 | 20230717 | 120700 | 2940836010 | 12680 | 12660 | 12680 | 12660 | 626 |
| 417 | 20230717 | 120600 | 2932908790 | 12660 | 12660 | 12660 | 12660 | 37 |
| 418 | 20230717 | 120500 | 2932440370 | 12660 | 12660 | 12660 | 12660 | 61 |
| 419 | 20230717 | 120400 | 2931668110 | 12660 | 12660 | 12680 | 12660 | 189 |
| 420 | 20230717 | 120300 | 2929275350 | 12660 | 12670 | 12670 | 12660 | 196 |
| 421 | 20230717 | 120200 | 2926793050 | 12670 | 12670 | 12670 | 12670 | 5 |
| 422 | 20230717 | 120100 | 2926729700 | 12680 | 12680 | 12680 | 12680 | 40 |
| 423 | 20230717 | 120000 | 2926222500 | 12680 | 12680 | 12680 | 12680 | 0 |
| 424 | 20230717 | 115900 | 2926222500 | 12680 | 12680 | 12680 | 12680 | 201 |
| 425 | 20230717 | 115800 | 2923673820 | 12680 | 12680 | 12680 | 12680 | 205 |
| 426 | 20230717 | 115700 | 2921074420 | 12670 | 12670 | 12670 | 12670 | 0 |
| 427 | 20230717 | 115600 | 2921074420 | 12670 | 12690 | 12690 | 12670 | 5 |
| 428 | 20230717 | 115500 | 2921010990 | 12700 | 12700 | 12700 | 12700 | 622 |
| 429 | 20230717 | 115400 | 2913111590 | 12700 | 12700 | 12700 | 12700 | 26 |
| 430 | 20230717 | 115300 | 2912781390 | 12700 | 12710 | 12710 | 12700 | 100 |
| 431 | 20230717 | 115200 | 2911510900 | 12720 | 12720 | 12720 | 12720 | 110 |
| 432 | 20230717 | 115100 | 2910111700 | 12720 | 12740 | 12740 | 12720 | 299 |
| 433 | 20230717 | 115000 | 2906308240 | 12720 | 12720 | 12730 | 12720 | 1095 |
| 434 | 20230717 | 114900 | 2892378840 | 12720 | 12720 | 12720 | 12720 | 0 |
| 435 | 20230717 | 114800 | 2892378840 | 12720 | 12720 | 12720 | 12720 | 3 |
| 436 | 20230717 | 114700 | 2892340680 | 12720 | 12720 | 12720 | 12720 | 30 |
| 437 | 20230717 | 114600 | 2891959080 | 12720 | 12720 | 12720 | 12720 | 0 |
| 438 | 20230717 | 114500 | 2891959080 | 12720 | 12720 | 12720 | 12720 | 54 |
| 439 | 20230717 | 114400 | 2891272200 | 12720 | 12720 | 12720 | 12720 | 16 |
| 440 | 20230717 | 114300 | 2891068680 | 12710 | 12710 | 12710 | 12710 | 7 |
| 441 | 20230717 | 114200 | 2890979710 | 12710 | 12710 | 12710 | 12710 | 0 |
| 442 | 20230717 | 114100 | 2890979710 | 12710 | 12730 | 12730 | 12710 | 60 |
| 443 | 20230717 | 114000 | 2890216110 | 12720 | 12700 | 12720 | 12700 | 384 |
| 444 | 20230717 | 113900 | 2885338390 | 12710 | 12710 | 12710 | 12710 | 18 |
| 445 | 20230717 | 113800 | 2885109610 | 12720 | 12740 | 12740 | 12720 | 799 |
| 446 | 20230717 | 113700 | 2874937810 | 12750 | 12750 | 12750 | 12750 | 212 |
| 447 | 20230717 | 113600 | 2872234810 | 12750 | 12750 | 12750 | 12750 | 2 |
| 448 | 20230717 | 113500 | 2872209310 | 12740 | 12730 | 12740 | 12730 | 218 |
| 449 | 20230717 | 113400 | 2869432920 | 12730 | 12730 | 12730 | 12730 | 5 |
| 450 | 20230717 | 113300 | 2869369270 | 12720 | 12700 | 12720 | 12700 | 296 |
| 451 | 20230717 | 113200 | 2865608500 | 12680 | 12650 | 12680 | 12650 | 264 |
| 452 | 20230717 | 113100 | 2862265900 | 12650 | 12650 | 12650 | 12650 | 488 |
| 453 | 20230717 | 113000 | 2856092700 | 12650 | 12650 | 12650 | 12650 | 434 |
| 454 | 20230717 | 112900 | 2850602600 | 12700 | 12700 | 12700 | 12630 | 752 |
| 455 | 20230717 | 112800 | 2841083400 | 12710 | 12710 | 12710 | 12700 | 142 |
| 456 | 20230717 | 112700 | 2839278740 | 12710 | 12710 | 12710 | 12710 | 129 |
| 457 | 20230717 | 112600 | 2837639150 | 12710 | 12640 | 12710 | 12640 | 416 |
| 458 | 20230717 | 112500 | 2832362770 | 12670 | 12640 | 12680 | 12640 | 651 |
| 459 | 20230717 | 112400 | 2824122890 | 12640 | 12660 | 12660 | 12640 | 494 |
| 460 | 20230717 | 112300 | 2817873720 | 12660 | 12670 | 12670 | 12660 | 228 |
| 461 | 20230717 | 112200 | 2814985700 | 12720 | 12720 | 12720 | 12720 | 3 |
| 462 | 20230717 | 112100 | 2814947540 | 12720 | 12720 | 12720 | 12720 | 8 |
| 463 | 20230717 | 112000 | 2814845780 | 12730 | 12690 | 12740 | 12690 | 555 |
| 464 | 20230717 | 111900 | 2807798860 | 12680 | 12670 | 12680 | 12650 | 1648 |
| 465 | 20230717 | 111800 | 2786923590 | 12670 | 12690 | 12690 | 12670 | 885 |
| 466 | 20230717 | 111700 | 2775706590 | 12700 | 12730 | 12730 | 12700 | 1666 |
| 467 | 20230717 | 111600 | 2754509080 | 12740 | 12790 | 12790 | 12740 | 565 |
| 468 | 20230717 | 111500 | 2747305880 | 12740 | 12790 | 12790 | 12740 | 452 |
| 469 | 20230717 | 111400 | 2741543580 | 12740 | 12750 | 12790 | 12740 | 473 |
| 470 | 20230717 | 111300 | 2735514340 | 12750 | 12750 | 12750 | 12750 | 334 |
| 471 | 20230717 | 111200 | 2731255840 | 12750 | 12770 | 12770 | 12740 | 336 |
| 472 | 20230717 | 111100 | 2726972470 | 12760 | 12790 | 12790 | 12760 | 404 |
| 473 | 20230717 | 111000 | 2721812140 | 12790 | 12850 | 12850 | 12790 | 2590 |
| 474 | 20230717 | 110900 | 2688647850 | 12850 | 12870 | 12870 | 12850 | 315 |
| 475 | 20230717 | 110800 | 2684596860 | 12870 | 12850 | 12870 | 12850 | 101 |
| 476 | 20230717 | 110700 | 2683297230 | 12870 | 12880 | 12880 | 12870 | 308 |
| 477 | 20230717 | 110600 | 2679331190 | 12880 | 12870 | 12920 | 12860 | 450 |
| 478 | 20230717 | 110500 | 2673532840 | 12880 | 12920 | 12930 | 12880 | 2679 |
| 479 | 20230717 | 110400 | 2638947330 | 12920 | 12890 | 12920 | 12890 | 1092 |
| 480 | 20230717 | 110300 | 2624852370 | 12890 | 12880 | 12890 | 12880 | 90 |
| 481 | 20230717 | 110200 | 2623693150 | 12880 | 12880 | 12880 | 12850 | 680 |
| 482 | 20230717 | 110100 | 2614954010 | 12860 | 12890 | 12890 | 12860 | 1392 |
| 483 | 20230717 | 110000 | 2597024720 | 12850 | 12890 | 12890 | 12830 | 1453 |
| 484 | 20230717 | 105900 | 2578316040 | 12890 | 12870 | 12890 | 12870 | 1590 |
| 485 | 20230717 | 105800 | 2557834090 | 12870 | 12860 | 12870 | 12860 | 7 |
| 486 | 20230717 | 105700 | 2557744050 | 12860 | 12870 | 12870 | 12860 | 173 |
| 487 | 20230717 | 105600 | 2555518270 | 12880 | 12850 | 12880 | 12840 | 1297 |
| 488 | 20230717 | 105500 | 2538825720 | 12850 | 12840 | 12850 | 12830 | 898 |
| 489 | 20230717 | 105400 | 2527298890 | 12850 | 12850 | 12870 | 12850 | 316 |
| 490 | 20230717 | 105300 | 2523238190 | 12850 | 12870 | 12870 | 12850 | 218 |
| 491 | 20230717 | 105200 | 2520432630 | 12850 | 12820 | 12850 | 12820 | 271 |
| 492 | 20230717 | 105100 | 2516953100 | 12820 | 12820 | 12820 | 12810 | 97 |
| 493 | 20230717 | 105000 | 2515709850 | 12810 | 12810 | 12810 | 12810 | 16 |
| 494 | 20230717 | 104900 | 2515504890 | 12810 | 12800 | 12810 | 12800 | 328 |
| 495 | 20230717 | 104800 | 2511306000 | 12800 | 12800 | 12800 | 12800 | 29 |
| 496 | 20230717 | 104700 | 2510934800 | 12800 | 12810 | 12810 | 12800 | 154 |
| 497 | 20230717 | 104600 | 2508963360 | 12790 | 12810 | 12810 | 12790 | 690 |
| 498 | 20230717 | 104500 | 2500131970 | 12800 | 12810 | 12820 | 12800 | 650 |
| 499 | 20230717 | 104400 | 2491804350 | 12810 | 12810 | 12810 | 12810 | 1 |
| 500 | 20230717 | 104300 | 2491791540 | 12800 | 12820 | 12840 | 12780 | 588 |
| 501 | 20230717 | 104200 | 2484265540 | 12820 | 12890 | 12890 | 12820 | 1441 |
| 502 | 20230717 | 104100 | 2465779210 | 12840 | 12890 | 12890 | 12830 | 201 |
| 503 | 20230717 | 104000 | 2463190880 | 12900 | 12790 | 12900 | 12790 | 768 |
| 504 | 20230717 | 103900 | 2453287620 | 12790 | 12860 | 12860 | 12770 | 935 |
| 505 | 20230717 | 103800 | 2441287310 | 12860 | 12860 | 12860 | 12860 | 70 |
| 506 | 20230717 | 103700 | 2440387110 | 12850 | 12860 | 12860 | 12850 | 1156 |
| 507 | 20230717 | 103600 | 2425527190 | 12850 | 12900 | 12920 | 12850 | 3735 |
| 508 | 20230717 | 103500 | 2377405440 | 12920 | 12850 | 12920 | 12850 | 4476 |
| 509 | 20230717 | 103400 | 2319781080 | 12850 | 12810 | 12850 | 12810 | 2186 |
| 510 | 20230717 | 103300 | 2291740700 | 12770 | 12820 | 12820 | 12770 | 7001 |
| 511 | 20230717 | 103200 | 2202306430 | 12820 | 12820 | 12830 | 12780 | 3064 |
| 512 | 20230717 | 103100 | 2163027170 | 12770 | 12770 | 12810 | 12770 | 7127 |
| 513 | 20230717 | 103000 | 2071840540 | 12770 | 12760 | 12770 | 12760 | 827 |
| 514 | 20230717 | 102900 | 2061281170 | 12770 | 12770 | 12770 | 12760 | 180 |
| 515 | 20230717 | 102800 | 2058983570 | 12770 | 12700 | 12770 | 12700 | 1281 |
| 516 | 20230717 | 102700 | 2042654600 | 12720 | 12730 | 12730 | 12720 | 358 |
| 517 | 20230717 | 102600 | 2038100020 | 12730 | 12730 | 12730 | 12730 | 118 |
| 518 | 20230717 | 102500 | 2036597880 | 12730 | 12760 | 12760 | 12730 | 895 |
| 519 | 20230717 | 102400 | 2025187890 | 12760 | 12740 | 12760 | 12740 | 1039 |
| 520 | 20230717 | 102300 | 2011940900 | 12740 | 12720 | 12740 | 12720 | 372 |
| 521 | 20230717 | 102200 | 2007202000 | 12700 | 12670 | 12700 | 12670 | 785 |
| 522 | 20230717 | 102100 | 1997237560 | 12650 | 12640 | 12680 | 12640 | 413 |
| 523 | 20230717 | 102000 | 1992009750 | 12650 | 12660 | 12670 | 12650 | 249 |
| 524 | 20230717 | 101900 | 1988859290 | 12680 | 12680 | 12680 | 12680 | 79 |
| 525 | 20230717 | 101800 | 1987857570 | 12680 | 12700 | 12700 | 12680 | 2750 |
| 526 | 20230717 | 101700 | 1952972750 | 12700 | 12700 | 12700 | 12700 | 5 |
| 527 | 20230717 | 101600 | 1952909250 | 12680 | 12680 | 12700 | 12680 | 237 |
| 528 | 20230717 | 101500 | 1949904070 | 12680 | 12680 | 12680 | 12680 | 384 |
| 529 | 20230717 | 101400 | 1945034950 | 12660 | 12680 | 12680 | 12660 | 269 |
| 530 | 20230717 | 101300 | 1941625010 | 12680 | 12660 | 12680 | 12660 | 865 |
| 531 | 20230717 | 101200 | 1930672990 | 12660 | 12680 | 12680 | 12660 | 40 |
| 532 | 20230717 | 101100 | 1930166390 | 12680 | 12670 | 12680 | 12650 | 48 |
| 533 | 20230717 | 101000 | 1929558540 | 12680 | 12640 | 12680 | 12630 | 738 |
| 534 | 20230717 | 100900 | 1920226650 | 12640 | 12640 | 12640 | 12640 | 1 |
| 535 | 20230717 | 100800 | 1920214010 | 12640 | 12660 | 12660 | 12640 | 636 |
| 536 | 20230717 | 100700 | 1912174510 | 12660 | 12680 | 12680 | 12660 | 177 |
| 537 | 20230717 | 100600 | 1909933470 | 12680 | 12650 | 12680 | 12650 | 31 |
| 538 | 20230717 | 100500 | 1909541290 | 12650 | 12610 | 12650 | 12610 | 970 |
| 539 | 20230717 | 100400 | 1897276270 | 12610 | 12610 | 12610 | 12610 | 208 |
| 540 | 20230717 | 100300 | 1894653390 | 12600 | 12610 | 12640 | 12600 | 1577 |
| 541 | 20230717 | 100200 | 1874761990 | 12610 | 12650 | 12650 | 12600 | 3842 |
| 542 | 20230717 | 100100 | 1826298080 | 12650 | 12700 | 12700 | 12650 | 1389 |
| 543 | 20230717 | 100000 | 1808699300 | 12700 | 12700 | 12700 | 12700 | 701 |
| 544 | 20230717 | 095900 | 1799796600 | 12700 | 12730 | 12730 | 12700 | 2557 |
| 545 | 20230717 | 095800 | 1767320630 | 12740 | 12780 | 12780 | 12740 | 614 |
| 546 | 20230717 | 095700 | 1759477400 | 12780 | 12760 | 12800 | 12760 | 2925 |
| 547 | 20230717 | 095600 | 1722078360 | 12780 | 12700 | 12780 | 12700 | 4652 |
| 548 | 20230717 | 095500 | 1662820690 | 12700 | 12750 | 12750 | 12700 | 1845 |
| 549 | 20230717 | 095400 | 1639367840 | 12730 | 12810 | 12820 | 12720 | 2894 |
| 550 | 20230717 | 095300 | 1602422970 | 12740 | 12740 | 12830 | 12730 | 11031 |
| 551 | 20230717 | 095200 | 1461366330 | 12750 | 12690 | 12750 | 12690 | 2969 |
| 552 | 20230717 | 095100 | 1423601110 | 12690 | 12690 | 12700 | 12690 | 368 |
| 553 | 20230717 | 095000 | 1418930570 | 12690 | 12620 | 12700 | 12620 | 2476 |
| 554 | 20230717 | 094900 | 1387545600 | 12620 | 12620 | 12640 | 12610 | 980 |
| 555 | 20230717 | 094800 | 1375181980 | 12670 | 12600 | 12670 | 12600 | 66 |
| 556 | 20230717 | 094700 | 1374349260 | 12670 | 12610 | 12670 | 12600 | 3251 |
| 557 | 20230717 | 094600 | 1333378870 | 12610 | 12620 | 12670 | 12610 | 284 |
| 558 | 20230717 | 094500 | 1329791090 | 12620 | 12690 | 12700 | 12600 | 1088 |
| 559 | 20230717 | 094400 | 1316035410 | 12700 | 12680 | 12700 | 12630 | 7229 |
| 560 | 20230717 | 094300 | 1224540460 | 12680 | 12660 | 12720 | 12650 | 1815 |
| 561 | 20230717 | 094200 | 1201517890 | 12650 | 12660 | 12680 | 12630 | 3963 |
| 562 | 20230717 | 094100 | 1151376630 | 12650 | 12650 | 12720 | 12630 | 5292 |
| 563 | 20230717 | 094000 | 1084236800 | 12650 | 12610 | 12650 | 12610 | 2175 |
| 564 | 20230717 | 093900 | 1056760300 | 12610 | 12600 | 12610 | 12600 | 1179 |
| 565 | 20230717 | 093800 | 1041897310 | 12610 | 12580 | 12620 | 12560 | 2327 |
| 566 | 20230717 | 093700 | 1012596960 | 12580 | 12550 | 12590 | 12540 | 3678 |
| 567 | 20230717 | 093600 | 966416930 | 12540 | 12530 | 12550 | 12530 | 1434 |
| 568 | 20230717 | 093500 | 948435420 | 12530 | 12560 | 12560 | 12520 | 661 |
| 569 | 20230717 | 093400 | 940156010 | 12560 | 12590 | 12630 | 12560 | 3246 |
| 570 | 20230717 | 093300 | 899257590 | 12590 | 12450 | 12600 | 12440 | 12037 |
| 571 | 20230717 | 093200 | 748466500 | 12440 | 12450 | 12470 | 12440 | 1768 |
| 572 | 20230717 | 093100 | 726438490 | 12450 | 12440 | 12450 | 12430 | 1340 |
| 573 | 20230717 | 093000 | 709759940 | 12440 | 12460 | 12460 | 12440 | 1265 |
| 574 | 20230717 | 092900 | 694008380 | 12470 | 12450 | 12470 | 12420 | 4302 |
| 575 | 20230717 | 092800 | 640404650 | 12450 | 12370 | 12460 | 12350 | 4872 |
| 576 | 20230717 | 092700 | 579864100 | 12370 | 12360 | 12380 | 12360 | 53 |
| 577 | 20230717 | 092600 | 579208440 | 12360 | 12350 | 12360 | 12310 | 1232 |
| 578 | 20230717 | 092500 | 564005360 | 12350 | 12340 | 12350 | 12340 | 422 |
| 579 | 20230717 | 092400 | 558796060 | 12350 | 12350 | 12350 | 12340 | 462 |
| 580 | 20230717 | 092300 | 553090720 | 12350 | 12340 | 12360 | 12340 | 116 |
| 581 | 20230717 | 092200 | 551658250 | 12340 | 12330 | 12340 | 12330 | 495 |
| 582 | 20230717 | 092100 | 545551790 | 12330 | 12300 | 12330 | 12300 | 393 |
| 583 | 20230717 | 092000 | 540717410 | 12310 | 12380 | 12390 | 12310 | 1248 |
| 584 | 20230717 | 091900 | 525301700 | 12380 | 12340 | 12380 | 12340 | 531 |
| 585 | 20230717 | 091800 | 518738280 | 12330 | 12310 | 12340 | 12290 | 1685 |
| 586 | 20230717 | 091700 | 498008050 | 12320 | 12380 | 12380 | 12320 | 1106 |
| 587 | 20230717 | 091600 | 484352610 | 12380 | 12430 | 12440 | 12380 | 5433 |
| 588 | 20230717 | 091500 | 416950770 | 12440 | 12420 | 12440 | 12400 | 1738 |
| 589 | 20230717 | 091400 | 395357810 | 12380 | 12350 | 12430 | 12350 | 2945 |
| 590 | 20230717 | 091300 | 358867000 | 12350 | 12350 | 12370 | 12340 | 2415 |
| 591 | 20230717 | 091200 | 329032710 | 12360 | 12370 | 12380 | 12350 | 1213 |
| 592 | 20230717 | 091100 | 314035120 | 12370 | 12290 | 12370 | 12290 | 829 |
| 593 | 20230717 | 091000 | 303798540 | 12210 | 12260 | 12260 | 12200 | 914 |
| 594 | 20230717 | 090900 | 292601740 | 12260 | 12220 | 12260 | 12220 | 2455 |
| 595 | 20230717 | 090800 | 262574570 | 12150 | 12180 | 12180 | 12140 | 2314 |
| 596 | 20230717 | 090700 | 234402570 | 12140 | 12130 | 12140 | 12130 | 169 |
| 597 | 20230717 | 090600 | 232351110 | 12140 | 12170 | 12170 | 12130 | 1049 |
| 598 | 20230717 | 090500 | 219605400 | 12150 | 12210 | 12210 | 12150 | 2651 |
| 599 | 20230717 | 090400 | 187328560 | 12190 | 12190 | 12200 | 12190 | 1096 |
| 600 | 20230717 | 090300 | 173965920 | 12230 | 12300 | 12300 | 12170 | 5613 |
| 601 | 20230717 | 090200 | 105415670 | 12300 | 12290 | 12330 | 12270 | 1397 |
| 602 | 20230717 | 090100 | 88243330 | 12340 | 12350 | 12370 | 12300 | 2608 |
| 603 | 20230717 | 090000 | 56069860 | 12350 | 12250 | 12350 | 12250 | 4573 |