33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 3 | 20230713 | 191300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 4 | 20230713 | 191200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 5 | 20230713 | 191100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 6 | 20230713 | 191000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 7 | 20230713 | 190900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 8 | 20230713 | 190800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 9 | 20230713 | 190700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 10 | 20230713 | 190600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 11 | 20230713 | 190500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 12 | 20230713 | 190400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 13 | 20230713 | 190300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 14 | 20230713 | 190200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 15 | 20230713 | 190100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 16 | 20230713 | 190000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 17 | 20230713 | 185900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 18 | 20230713 | 185800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 19 | 20230713 | 185700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 20 | 20230713 | 185600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 21 | 20230713 | 185500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 22 | 20230713 | 185400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 23 | 20230713 | 185300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 24 | 20230713 | 185200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 25 | 20230713 | 185100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 26 | 20230713 | 185000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 27 | 20230713 | 184900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 28 | 20230713 | 184800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 29 | 20230713 | 184700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 30 | 20230713 | 184600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 31 | 20230713 | 184500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 32 | 20230713 | 184400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 33 | 20230713 | 184300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 34 | 20230713 | 184200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 35 | 20230713 | 184100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 36 | 20230713 | 184000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 37 | 20230713 | 183900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 38 | 20230713 | 183800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 39 | 20230713 | 183700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 40 | 20230713 | 183600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 41 | 20230713 | 183500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 42 | 20230713 | 183400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 43 | 20230713 | 183300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 44 | 20230713 | 183200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 45 | 20230713 | 183100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 46 | 20230713 | 183000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 47 | 20230713 | 182900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 48 | 20230713 | 182800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 49 | 20230713 | 182700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 50 | 20230713 | 182600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 51 | 20230713 | 182500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 52 | 20230713 | 182400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 53 | 20230713 | 182300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 54 | 20230713 | 182200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 55 | 20230713 | 182100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 56 | 20230713 | 182000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 57 | 20230713 | 181900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 58 | 20230713 | 181800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 59 | 20230713 | 181700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 60 | 20230713 | 181600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 61 | 20230713 | 181500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 62 | 20230713 | 181400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 63 | 20230713 | 181300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 64 | 20230713 | 181200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 65 | 20230713 | 181100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 66 | 20230713 | 181000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 67 | 20230713 | 180900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 68 | 20230713 | 180800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 69 | 20230713 | 180700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 70 | 20230713 | 180600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 71 | 20230713 | 180500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 72 | 20230713 | 180400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 73 | 20230713 | 180300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 74 | 20230713 | 180200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 75 | 20230713 | 180100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 76 | 20230713 | 180000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 77 | 20230713 | 175900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 78 | 20230713 | 175800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 79 | 20230713 | 175700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 80 | 20230713 | 175600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 81 | 20230713 | 175500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 82 | 20230713 | 175400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 83 | 20230713 | 175300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 84 | 20230713 | 175200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 85 | 20230713 | 175100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 86 | 20230713 | 175000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 87 | 20230713 | 174900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 88 | 20230713 | 174800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 89 | 20230713 | 174700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 90 | 20230713 | 174600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 91 | 20230713 | 174500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 92 | 20230713 | 174400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 93 | 20230713 | 174300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 94 | 20230713 | 174200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 95 | 20230713 | 174100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 96 | 20230713 | 174000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 97 | 20230713 | 173900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 98 | 20230713 | 173800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 99 | 20230713 | 173700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 100 | 20230713 | 173600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 101 | 20230713 | 173500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 102 | 20230713 | 173400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 103 | 20230713 | 173300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 104 | 20230713 | 173200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 105 | 20230713 | 173100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 106 | 20230713 | 173000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 107 | 20230713 | 172900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 108 | 20230713 | 172800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 109 | 20230713 | 172700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 110 | 20230713 | 172600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 111 | 20230713 | 172500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 112 | 20230713 | 172400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 113 | 20230713 | 172300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 114 | 20230713 | 172200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 115 | 20230713 | 172100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 116 | 20230713 | 172000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 117 | 20230713 | 171900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 118 | 20230713 | 171800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 119 | 20230713 | 171700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 120 | 20230713 | 171600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 121 | 20230713 | 171500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 122 | 20230713 | 171400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 123 | 20230713 | 171300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 124 | 20230713 | 171200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 125 | 20230713 | 171100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 126 | 20230713 | 171000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 127 | 20230713 | 170900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 128 | 20230713 | 170800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 129 | 20230713 | 170700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 130 | 20230713 | 170600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 131 | 20230713 | 170500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 132 | 20230713 | 170400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 133 | 20230713 | 170300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 134 | 20230713 | 170200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 135 | 20230713 | 170100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 136 | 20230713 | 170000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 137 | 20230713 | 165900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 138 | 20230713 | 165800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 139 | 20230713 | 165700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 140 | 20230713 | 165600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 141 | 20230713 | 165500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 142 | 20230713 | 165400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 143 | 20230713 | 165300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 144 | 20230713 | 165200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 145 | 20230713 | 165100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 146 | 20230713 | 165000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 147 | 20230713 | 164900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 148 | 20230713 | 164800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 149 | 20230713 | 164700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 150 | 20230713 | 164600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 151 | 20230713 | 164500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 152 | 20230713 | 164400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 153 | 20230713 | 164300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 154 | 20230713 | 164200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 155 | 20230713 | 164100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 156 | 20230713 | 164000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 157 | 20230713 | 163900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 158 | 20230713 | 163800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 159 | 20230713 | 163700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 160 | 20230713 | 163600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 161 | 20230713 | 163500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 162 | 20230713 | 163400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 163 | 20230713 | 163300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 164 | 20230713 | 163200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 165 | 20230713 | 163100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 166 | 20230713 | 163000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 167 | 20230713 | 162900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 168 | 20230713 | 162800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 169 | 20230713 | 162700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 170 | 20230713 | 162600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 171 | 20230713 | 162500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 172 | 20230713 | 162400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 173 | 20230713 | 162300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 174 | 20230713 | 162200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 175 | 20230713 | 162100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 176 | 20230713 | 162000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 177 | 20230713 | 161900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 178 | 20230713 | 161800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 179 | 20230713 | 161700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 180 | 20230713 | 161600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 181 | 20230713 | 161500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 182 | 20230713 | 161400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 183 | 20230713 | 161300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 184 | 20230713 | 161200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 185 | 20230713 | 161100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 186 | 20230713 | 161000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 187 | 20230713 | 160900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 188 | 20230713 | 160800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 189 | 20230713 | 160700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 190 | 20230713 | 160600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 191 | 20230713 | 160500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 192 | 20230713 | 160400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 193 | 20230713 | 160300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 194 | 20230713 | 160200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 195 | 20230713 | 160100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 196 | 20230713 | 160000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 197 | 20230713 | 155900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 198 | 20230713 | 155800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 199 | 20230713 | 155700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 200 | 20230713 | 155600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 201 | 20230713 | 155500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 202 | 20230713 | 155400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 203 | 20230713 | 155300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 204 | 20230713 | 155200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 205 | 20230713 | 155100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 206 | 20230713 | 155000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 207 | 20230713 | 154900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 208 | 20230713 | 154800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 209 | 20230713 | 154700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 210 | 20230713 | 154600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 211 | 20230713 | 154500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 212 | 20230713 | 154400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 213 | 20230713 | 154300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 214 | 20230713 | 154200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 215 | 20230713 | 154100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 216 | 20230713 | 154000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 217 | 20230713 | 153900 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 218 | 20230713 | 153800 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 219 | 20230713 | 153700 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 220 | 20230713 | 153600 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 221 | 20230713 | 153500 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 222 | 20230713 | 153400 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 223 | 20230713 | 153300 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 224 | 20230713 | 153200 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 225 | 20230713 | 153100 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 0 |
| 226 | 20230713 | 153000 | 4891882430 | 16590 | 16590 | 16590 | 16590 | 4639 |
| 227 | 20230713 | 152900 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 228 | 20230713 | 152800 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 229 | 20230713 | 152700 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 230 | 20230713 | 152600 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 231 | 20230713 | 152500 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 232 | 20230713 | 152400 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 233 | 20230713 | 152300 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 234 | 20230713 | 152200 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 235 | 20230713 | 152100 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 236 | 20230713 | 152000 | 4814921420 | 16600 | 16600 | 16600 | 16600 | 0 |
| 237 | 20230713 | 151900 | 4814921420 | 16600 | 16590 | 16600 | 16570 | 194 |
| 238 | 20230713 | 151800 | 4811704890 | 16590 | 16600 | 16600 | 16510 | 921 |
| 239 | 20230713 | 151700 | 4796431810 | 16590 | 16560 | 16600 | 16510 | 771 |
| 240 | 20230713 | 151600 | 4783654050 | 16560 | 16560 | 16580 | 16550 | 408 |
| 241 | 20230713 | 151500 | 4776894180 | 16550 | 16570 | 16570 | 16550 | 657 |
| 242 | 20230713 | 151400 | 4766014630 | 16560 | 16550 | 16570 | 16550 | 405 |
| 243 | 20230713 | 151300 | 4759308850 | 16560 | 16560 | 16580 | 16560 | 348 |
| 244 | 20230713 | 151200 | 4753542180 | 16580 | 16550 | 16580 | 16550 | 771 |
| 245 | 20230713 | 151100 | 4740767550 | 16550 | 16550 | 16600 | 16550 | 424 |
| 246 | 20230713 | 151000 | 4733742740 | 16550 | 16590 | 16590 | 16550 | 649 |
| 247 | 20230713 | 150900 | 4722980600 | 16590 | 16600 | 16600 | 16580 | 378 |
| 248 | 20230713 | 150800 | 4716711130 | 16590 | 16550 | 16590 | 16550 | 601 |
| 249 | 20230713 | 150700 | 4706744080 | 16550 | 16550 | 16580 | 16550 | 605 |
| 250 | 20230713 | 150600 | 4696725930 | 16560 | 16540 | 16570 | 16540 | 676 |
| 251 | 20230713 | 150500 | 4685534530 | 16520 | 16560 | 16570 | 16510 | 1380 |
| 252 | 20230713 | 150400 | 4662705420 | 16580 | 16560 | 16590 | 16560 | 532 |
| 253 | 20230713 | 150300 | 4653888230 | 16590 | 16580 | 16590 | 16560 | 886 |
| 254 | 20230713 | 150200 | 4639196380 | 16570 | 16580 | 16580 | 16570 | 584 |
| 255 | 20230713 | 150100 | 4629517800 | 16580 | 16580 | 16600 | 16580 | 439 |
| 256 | 20230713 | 150000 | 4622232000 | 16590 | 16570 | 16600 | 16550 | 438 |
| 257 | 20230713 | 145900 | 4614971300 | 16580 | 16590 | 16600 | 16580 | 503 |
| 258 | 20230713 | 145800 | 4606626020 | 16600 | 16590 | 16600 | 16570 | 1006 |
| 259 | 20230713 | 145700 | 4589944440 | 16590 | 16580 | 16590 | 16570 | 878 |
| 260 | 20230713 | 145600 | 4575388730 | 16580 | 16590 | 16590 | 16550 | 656 |
| 261 | 20230713 | 145500 | 4564522080 | 16590 | 16550 | 16590 | 16530 | 970 |
| 262 | 20230713 | 145400 | 4548458250 | 16560 | 16550 | 16580 | 16550 | 512 |
| 263 | 20230713 | 145300 | 4539976390 | 16550 | 16560 | 16590 | 16550 | 816 |
| 264 | 20230713 | 145200 | 4526453520 | 16550 | 16560 | 16580 | 16540 | 564 |
| 265 | 20230713 | 145100 | 4517110110 | 16560 | 16530 | 16580 | 16530 | 384 |
| 266 | 20230713 | 145000 | 4510753050 | 16520 | 16560 | 16580 | 16520 | 769 |
| 267 | 20230713 | 144900 | 4498014380 | 16580 | 16550 | 16580 | 16540 | 311 |
| 268 | 20230713 | 144800 | 4492862510 | 16550 | 16550 | 16570 | 16550 | 841 |
| 269 | 20230713 | 144700 | 4478935850 | 16550 | 16570 | 16570 | 16550 | 292 |
| 270 | 20230713 | 144600 | 4474099290 | 16560 | 16570 | 16570 | 16560 | 412 |
| 271 | 20230713 | 144500 | 4467275310 | 16560 | 16550 | 16570 | 16550 | 483 |
| 272 | 20230713 | 144400 | 4459276580 | 16550 | 16540 | 16560 | 16540 | 438 |
| 273 | 20230713 | 144300 | 4452025380 | 16540 | 16540 | 16560 | 16520 | 760 |
| 274 | 20230713 | 144200 | 4439452580 | 16550 | 16530 | 16550 | 16530 | 274 |
| 275 | 20230713 | 144100 | 4434919050 | 16540 | 16540 | 16560 | 16530 | 526 |
| 276 | 20230713 | 144000 | 4426215170 | 16530 | 16540 | 16540 | 16520 | 390 |
| 277 | 20230713 | 143900 | 4419766640 | 16540 | 16550 | 16560 | 16530 | 640 |
| 278 | 20230713 | 143800 | 4409174250 | 16560 | 16540 | 16560 | 16530 | 522 |
| 279 | 20230713 | 143700 | 4400536580 | 16540 | 16570 | 16570 | 16540 | 443 |
| 280 | 20230713 | 143600 | 4393196430 | 16570 | 16570 | 16570 | 16530 | 332 |
| 281 | 20230713 | 143500 | 4387701980 | 16570 | 16550 | 16570 | 16550 | 683 |
| 282 | 20230713 | 143400 | 4376387630 | 16560 | 16600 | 16600 | 16560 | 401 |
| 283 | 20230713 | 143300 | 4369741750 | 16590 | 16600 | 16600 | 16590 | 567 |
| 284 | 20230713 | 143200 | 4360330010 | 16600 | 16580 | 16600 | 16580 | 713 |
| 285 | 20230713 | 143100 | 4348499130 | 16590 | 16570 | 16600 | 16570 | 293 |
| 286 | 20230713 | 143000 | 4343638510 | 16590 | 16570 | 16590 | 16570 | 655 |
| 287 | 20230713 | 142900 | 4332777510 | 16570 | 16560 | 16570 | 16560 | 281 |
| 288 | 20230713 | 142800 | 4328121470 | 16570 | 16570 | 16570 | 16550 | 577 |
| 289 | 20230713 | 142700 | 4318562810 | 16580 | 16540 | 16580 | 16530 | 605 |
| 290 | 20230713 | 142600 | 4308544640 | 16540 | 16580 | 16590 | 16540 | 503 |
| 291 | 20230713 | 142500 | 4300211800 | 16570 | 16590 | 16590 | 16540 | 494 |
| 292 | 20230713 | 142400 | 4292021190 | 16600 | 16570 | 16600 | 16570 | 422 |
| 293 | 20230713 | 142300 | 4285019310 | 16580 | 16570 | 16580 | 16530 | 872 |
| 294 | 20230713 | 142200 | 4270576580 | 16570 | 16580 | 16580 | 16550 | 527 |
| 295 | 20230713 | 142100 | 4261847040 | 16570 | 16600 | 16600 | 16520 | 289 |
| 296 | 20230713 | 142000 | 4257063890 | 16590 | 16540 | 16600 | 16540 | 680 |
| 297 | 20230713 | 141900 | 4245787860 | 16540 | 16600 | 16610 | 16530 | 752 |
| 298 | 20230713 | 141800 | 4233326180 | 16530 | 16530 | 16600 | 16530 | 306 |
| 299 | 20230713 | 141700 | 4228256650 | 16520 | 16590 | 16590 | 16520 | 675 |
| 300 | 20230713 | 141600 | 4217077150 | 16530 | 16620 | 16620 | 16530 | 288 |
| 301 | 20230713 | 141500 | 4212295180 | 16520 | 16540 | 16630 | 16520 | 1515 |
| 302 | 20230713 | 141400 | 4187230840 | 16550 | 16570 | 16570 | 16540 | 525 |
| 303 | 20230713 | 141300 | 4178538830 | 16630 | 16580 | 16640 | 16570 | 733 |
| 304 | 20230713 | 141200 | 4166370900 | 16580 | 16620 | 16630 | 16570 | 570 |
| 305 | 20230713 | 141100 | 4156914010 | 16620 | 16650 | 16650 | 16600 | 1185 |
| 306 | 20230713 | 141000 | 4137214170 | 16650 | 16650 | 16650 | 16620 | 530 |
| 307 | 20230713 | 140900 | 4128395790 | 16660 | 16620 | 16670 | 16610 | 1949 |
| 308 | 20230713 | 140800 | 4095956570 | 16620 | 16610 | 16640 | 16610 | 760 |
| 309 | 20230713 | 140700 | 4083318790 | 16610 | 16610 | 16630 | 16600 | 736 |
| 310 | 20230713 | 140600 | 4071085560 | 16610 | 16610 | 16610 | 16590 | 445 |
| 311 | 20230713 | 140500 | 4063698690 | 16620 | 16590 | 16620 | 16580 | 891 |
| 312 | 20230713 | 140400 | 4048912050 | 16580 | 16610 | 16620 | 16580 | 766 |
| 313 | 20230713 | 140300 | 4036188670 | 16610 | 16600 | 16610 | 16590 | 410 |
| 314 | 20230713 | 140200 | 4029380990 | 16600 | 16600 | 16620 | 16600 | 798 |
| 315 | 20230713 | 140100 | 4016131250 | 16590 | 16590 | 16600 | 16590 | 483 |
| 316 | 20230713 | 140000 | 4008117010 | 16600 | 16590 | 16600 | 16580 | 520 |
| 317 | 20230713 | 135900 | 3999487160 | 16590 | 16590 | 16590 | 16580 | 889 |
| 318 | 20230713 | 135800 | 3984744570 | 16580 | 16550 | 16590 | 16550 | 532 |
| 319 | 20230713 | 135700 | 3975927550 | 16550 | 16580 | 16590 | 16550 | 573 |
| 320 | 20230713 | 135600 | 3966424390 | 16580 | 16580 | 16590 | 16570 | 274 |
| 321 | 20230713 | 135500 | 3961881090 | 16580 | 16580 | 16590 | 16580 | 685 |
| 322 | 20230713 | 135400 | 3950522020 | 16580 | 16550 | 16580 | 16540 | 436 |
| 323 | 20230713 | 135300 | 3943304320 | 16550 | 16540 | 16560 | 16540 | 676 |
| 324 | 20230713 | 135200 | 3932117790 | 16530 | 16540 | 16550 | 16530 | 567 |
| 325 | 20230713 | 135100 | 3922738130 | 16540 | 16550 | 16550 | 16540 | 557 |
| 326 | 20230713 | 135000 | 3913520010 | 16550 | 16550 | 16560 | 16540 | 585 |
| 327 | 20230713 | 134900 | 3903835500 | 16550 | 16580 | 16580 | 16550 | 636 |
| 328 | 20230713 | 134800 | 3893299930 | 16560 | 16630 | 16630 | 16560 | 1006 |
| 329 | 20230713 | 134700 | 3876595660 | 16630 | 16640 | 16640 | 16620 | 518 |
| 330 | 20230713 | 134600 | 3867983030 | 16640 | 16640 | 16650 | 16640 | 310 |
| 331 | 20230713 | 134500 | 3862824210 | 16630 | 16620 | 16650 | 16620 | 979 |
| 332 | 20230713 | 134400 | 3846540960 | 16620 | 16620 | 16660 | 16620 | 1086 |
| 333 | 20230713 | 134300 | 3828479710 | 16660 | 16630 | 16670 | 16620 | 460 |
| 334 | 20230713 | 134200 | 3820814790 | 16630 | 16670 | 16680 | 16630 | 1390 |
| 335 | 20230713 | 134100 | 3797639540 | 16680 | 16670 | 16680 | 16670 | 202 |
| 336 | 20230713 | 134000 | 3794270780 | 16670 | 16640 | 16690 | 16620 | 1435 |
| 337 | 20230713 | 133900 | 3770339780 | 16670 | 16680 | 16680 | 16630 | 522 |
| 338 | 20230713 | 133800 | 3761639340 | 16670 | 16670 | 16680 | 16660 | 916 |
| 339 | 20230713 | 133700 | 3746365490 | 16670 | 16650 | 16670 | 16640 | 486 |
| 340 | 20230713 | 133600 | 3738269790 | 16670 | 16670 | 16670 | 16640 | 312 |
| 341 | 20230713 | 133500 | 3733071380 | 16670 | 16690 | 16690 | 16640 | 788 |
| 342 | 20230713 | 133400 | 3719935390 | 16680 | 16660 | 16680 | 16660 | 529 |
| 343 | 20230713 | 133300 | 3711115800 | 16660 | 16660 | 16680 | 16650 | 764 |
| 344 | 20230713 | 133200 | 3698378320 | 16660 | 16670 | 16680 | 16650 | 306 |
| 345 | 20230713 | 133100 | 3693277830 | 16670 | 16650 | 16680 | 16650 | 886 |
| 346 | 20230713 | 133000 | 3678512240 | 16660 | 16670 | 16670 | 16650 | 1051 |
| 347 | 20230713 | 132900 | 3661009310 | 16660 | 16670 | 16690 | 16660 | 648 |
| 348 | 20230713 | 132800 | 3650200780 | 16670 | 16660 | 16680 | 16660 | 842 |
| 349 | 20230713 | 132700 | 3636164590 | 16660 | 16680 | 16680 | 16660 | 763 |
| 350 | 20230713 | 132600 | 3623446780 | 16690 | 16670 | 16690 | 16650 | 431 |
| 351 | 20230713 | 132500 | 3616258940 | 16680 | 16680 | 16690 | 16660 | 652 |
| 352 | 20230713 | 132400 | 3605386570 | 16670 | 16680 | 16700 | 16670 | 635 |
| 353 | 20230713 | 132300 | 3594796280 | 16690 | 16630 | 16690 | 16630 | 3881 |
| 354 | 20230713 | 132200 | 3530125730 | 16630 | 16590 | 16630 | 16580 | 2957 |
| 355 | 20230713 | 132100 | 3481034940 | 16590 | 16600 | 16600 | 16580 | 337 |
| 356 | 20230713 | 132000 | 3475444220 | 16600 | 16600 | 16600 | 16560 | 554 |
| 357 | 20230713 | 131900 | 3466253470 | 16600 | 16600 | 16610 | 16590 | 2176 |
| 358 | 20230713 | 131800 | 3430130920 | 16600 | 16590 | 16600 | 16590 | 2327 |
| 359 | 20230713 | 131700 | 3391508000 | 16590 | 16580 | 16590 | 16580 | 395 |
| 360 | 20230713 | 131600 | 3384956080 | 16580 | 16580 | 16590 | 16580 | 463 |
| 361 | 20230713 | 131500 | 3377278260 | 16580 | 16570 | 16580 | 16570 | 503 |
| 362 | 20230713 | 131400 | 3368940680 | 16560 | 16570 | 16580 | 16560 | 461 |
| 363 | 20230713 | 131300 | 3361303830 | 16560 | 16560 | 16570 | 16550 | 466 |
| 364 | 20230713 | 131200 | 3353586560 | 16560 | 16560 | 16560 | 16530 | 1013 |
| 365 | 20230713 | 131100 | 3336819860 | 16560 | 16540 | 16560 | 16540 | 963 |
| 366 | 20230713 | 131000 | 3320879640 | 16540 | 16530 | 16540 | 16530 | 504 |
| 367 | 20230713 | 130900 | 3312546110 | 16530 | 16540 | 16540 | 16530 | 519 |
| 368 | 20230713 | 130800 | 3303962830 | 16540 | 16520 | 16540 | 16520 | 705 |
| 369 | 20230713 | 130700 | 3292307930 | 16520 | 16510 | 16520 | 16500 | 720 |
| 370 | 20230713 | 130600 | 3280419790 | 16500 | 16490 | 16500 | 16490 | 395 |
| 371 | 20230713 | 130500 | 3273902380 | 16490 | 16490 | 16490 | 16480 | 619 |
| 372 | 20230713 | 130400 | 3263695470 | 16490 | 16480 | 16490 | 16470 | 420 |
| 373 | 20230713 | 130300 | 3256771140 | 16480 | 16450 | 16490 | 16450 | 474 |
| 374 | 20230713 | 130200 | 3248961460 | 16460 | 16440 | 16470 | 16420 | 1833 |
| 375 | 20230713 | 130100 | 3218796960 | 16440 | 16430 | 16440 | 16430 | 340 |
| 376 | 20230713 | 130000 | 3213209530 | 16390 | 16370 | 16410 | 16370 | 1229 |
| 377 | 20230713 | 125900 | 3193056810 | 16390 | 16390 | 16390 | 16390 | 259 |
| 378 | 20230713 | 125800 | 3188811800 | 16390 | 16400 | 16400 | 16350 | 1125 |
| 379 | 20230713 | 125700 | 3170385960 | 16400 | 16390 | 16400 | 16390 | 404 |
| 380 | 20230713 | 125600 | 3163761200 | 16390 | 16370 | 16390 | 16370 | 721 |
| 381 | 20230713 | 125500 | 3151954840 | 16360 | 16330 | 16360 | 16330 | 530 |
| 382 | 20230713 | 125400 | 3143295580 | 16330 | 16320 | 16330 | 16320 | 209 |
| 383 | 20230713 | 125300 | 3139884220 | 16300 | 16250 | 16320 | 16250 | 611 |
| 384 | 20230713 | 125200 | 3129933830 | 16300 | 16310 | 16310 | 16300 | 287 |
| 385 | 20230713 | 125100 | 3125255270 | 16310 | 16280 | 16310 | 16280 | 493 |
| 386 | 20230713 | 125000 | 3117216710 | 16280 | 16210 | 16280 | 16200 | 892 |
| 387 | 20230713 | 124900 | 3102721000 | 16200 | 16240 | 16240 | 16200 | 774 |
| 388 | 20230713 | 124800 | 3090174470 | 16240 | 16240 | 16240 | 16240 | 20 |
| 389 | 20230713 | 124700 | 3089849670 | 16220 | 16190 | 16220 | 16180 | 155 |
| 390 | 20230713 | 124600 | 3087337360 | 16150 | 16190 | 16200 | 16150 | 2404 |
| 391 | 20230713 | 124500 | 3048471430 | 16190 | 16240 | 16240 | 16190 | 3411 |
| 392 | 20230713 | 124400 | 2993165320 | 16250 | 16250 | 16260 | 16250 | 1026 |
| 393 | 20230713 | 124300 | 2976491820 | 16260 | 16280 | 16280 | 16260 | 1024 |
| 394 | 20230713 | 124200 | 2959836200 | 16290 | 16290 | 16290 | 16280 | 110 |
| 395 | 20230713 | 124100 | 2958044440 | 16290 | 16330 | 16330 | 16290 | 3777 |
| 396 | 20230713 | 124000 | 2896450130 | 16330 | 16370 | 16370 | 16330 | 486 |
| 397 | 20230713 | 123900 | 2888510370 | 16370 | 16370 | 16370 | 16370 | 10 |
| 398 | 20230713 | 123800 | 2888346670 | 16370 | 16370 | 16370 | 16370 | 57 |
| 399 | 20230713 | 123700 | 2887413580 | 16380 | 16380 | 16380 | 16380 | 14 |
| 400 | 20230713 | 123600 | 2887184260 | 16470 | 16470 | 16470 | 16470 | 0 |
| 401 | 20230713 | 123500 | 2887184260 | 16470 | 16370 | 16470 | 16370 | 72 |
| 402 | 20230713 | 123400 | 2885999520 | 16350 | 16490 | 16490 | 16350 | 658 |
| 403 | 20230713 | 123300 | 2875228650 | 16390 | 16490 | 16490 | 16380 | 213 |
| 404 | 20230713 | 123200 | 2871735010 | 16500 | 16500 | 16500 | 16500 | 0 |
| 405 | 20230713 | 123100 | 2871735010 | 16500 | 16400 | 16500 | 16400 | 691 |
| 406 | 20230713 | 123000 | 2860352280 | 16460 | 16460 | 16460 | 16460 | 475 |
| 407 | 20230713 | 122900 | 2852533780 | 16460 | 16470 | 16470 | 16380 | 65 |
| 408 | 20230713 | 122800 | 2851466990 | 16470 | 16470 | 16470 | 16470 | 100 |
| 409 | 20230713 | 122700 | 2849819990 | 16470 | 16380 | 16470 | 16380 | 343 |
| 410 | 20230713 | 122600 | 2844182840 | 16370 | 16370 | 16370 | 16370 | 1 |
| 411 | 20230713 | 122500 | 2844166470 | 16360 | 16350 | 16360 | 16350 | 42 |
| 412 | 20230713 | 122400 | 2843479360 | 16350 | 16380 | 16380 | 16350 | 150 |
| 413 | 20230713 | 122300 | 2841026110 | 16350 | 16470 | 16470 | 16350 | 1469 |
| 414 | 20230713 | 122200 | 2816940770 | 16470 | 16470 | 16470 | 16470 | 24 |
| 415 | 20230713 | 122100 | 2816545490 | 16470 | 16470 | 16470 | 16440 | 272 |
| 416 | 20230713 | 122000 | 2812070780 | 16470 | 16500 | 16580 | 16470 | 443 |
| 417 | 20230713 | 121900 | 2804735170 | 16500 | 16520 | 16550 | 16500 | 431 |
| 418 | 20230713 | 121800 | 2797619110 | 16550 | 16570 | 16580 | 16550 | 220 |
| 419 | 20230713 | 121700 | 2793975400 | 16570 | 16570 | 16590 | 16570 | 146 |
| 420 | 20230713 | 121600 | 2791553530 | 16580 | 16580 | 16590 | 16570 | 590 |
| 421 | 20230713 | 121500 | 2781768920 | 16590 | 16580 | 16590 | 16570 | 1624 |
| 422 | 20230713 | 121400 | 2754839380 | 16590 | 16590 | 16600 | 16580 | 947 |
| 423 | 20230713 | 121300 | 2739127280 | 16590 | 16590 | 16600 | 16580 | 740 |
| 424 | 20230713 | 121200 | 2726849400 | 16600 | 16590 | 16600 | 16580 | 540 |
| 425 | 20230713 | 121100 | 2717888170 | 16600 | 16590 | 16600 | 16580 | 591 |
| 426 | 20230713 | 121000 | 2708083300 | 16580 | 16560 | 16580 | 16560 | 402 |
| 427 | 20230713 | 120900 | 2701419060 | 16560 | 16560 | 16580 | 16560 | 436 |
| 428 | 20230713 | 120800 | 2694196740 | 16570 | 16570 | 16580 | 16570 | 552 |
| 429 | 20230713 | 120700 | 2685048510 | 16580 | 16560 | 16580 | 16560 | 415 |
| 430 | 20230713 | 120600 | 2678172060 | 16570 | 16560 | 16570 | 16560 | 276 |
| 431 | 20230713 | 120500 | 2673598860 | 16560 | 16570 | 16570 | 16560 | 470 |
| 432 | 20230713 | 120400 | 2665812460 | 16560 | 16570 | 16580 | 16560 | 437 |
| 433 | 20230713 | 120300 | 2658571540 | 16560 | 16560 | 16570 | 16550 | 383 |
| 434 | 20230713 | 120200 | 2652228410 | 16550 | 16550 | 16560 | 16520 | 299 |
| 435 | 20230713 | 120100 | 2647277630 | 16560 | 16550 | 16560 | 16520 | 505 |
| 436 | 20230713 | 120000 | 2638917020 | 16520 | 16560 | 16560 | 16520 | 1068 |
| 437 | 20230713 | 115900 | 2621240990 | 16550 | 16540 | 16560 | 16540 | 624 |
| 438 | 20230713 | 115800 | 2610913750 | 16540 | 16550 | 16550 | 16540 | 266 |
| 439 | 20230713 | 115700 | 2606511630 | 16540 | 16520 | 16540 | 16520 | 289 |
| 440 | 20230713 | 115600 | 2601734410 | 16520 | 16480 | 16520 | 16440 | 510 |
| 441 | 20230713 | 115500 | 2593319220 | 16510 | 16510 | 16510 | 16510 | 1080 |
| 442 | 20230713 | 115400 | 2575488420 | 16500 | 16510 | 16520 | 16500 | 701 |
| 443 | 20230713 | 115300 | 2563914820 | 16510 | 16500 | 16520 | 16440 | 309 |
| 444 | 20230713 | 115200 | 2558813420 | 16500 | 16450 | 16500 | 16440 | 229 |
| 445 | 20230713 | 115100 | 2555036090 | 16490 | 16500 | 16500 | 16440 | 476 |
| 446 | 20230713 | 115000 | 2547198270 | 16500 | 16490 | 16500 | 16450 | 1134 |
| 447 | 20230713 | 114900 | 2528498970 | 16500 | 16470 | 16500 | 16460 | 1070 |
| 448 | 20230713 | 114800 | 2510867540 | 16480 | 16520 | 16520 | 16480 | 168 |
| 449 | 20230713 | 114700 | 2508094980 | 16480 | 16520 | 16530 | 16480 | 648 |
| 450 | 20230713 | 114600 | 2497393530 | 16540 | 16570 | 16570 | 16520 | 999 |
| 451 | 20230713 | 114500 | 2480874220 | 16560 | 16610 | 16620 | 16560 | 626 |
| 452 | 20230713 | 114400 | 2470482460 | 16570 | 16620 | 16640 | 16570 | 1306 |
| 453 | 20230713 | 114300 | 2448782630 | 16630 | 16600 | 16630 | 16600 | 1345 |
| 454 | 20230713 | 114200 | 2426432300 | 16600 | 16560 | 16600 | 16560 | 2167 |
| 455 | 20230713 | 114100 | 2390488280 | 16560 | 16520 | 16570 | 16520 | 1488 |
| 456 | 20230713 | 114000 | 2365870740 | 16520 | 16490 | 16520 | 16490 | 1687 |
| 457 | 20230713 | 113900 | 2338032510 | 16490 | 16480 | 16520 | 16480 | 7824 |
| 458 | 20230713 | 113800 | 2208976020 | 16470 | 16480 | 16480 | 16470 | 762 |
| 459 | 20230713 | 113700 | 2196424170 | 16480 | 16470 | 16480 | 16470 | 883 |
| 460 | 20230713 | 113600 | 2181873320 | 16470 | 16470 | 16480 | 16470 | 1614 |
| 461 | 20230713 | 113500 | 2155289770 | 16470 | 16470 | 16470 | 16470 | 692 |
| 462 | 20230713 | 113400 | 2143892530 | 16480 | 16470 | 16480 | 16460 | 758 |
| 463 | 20230713 | 113300 | 2131411360 | 16470 | 16470 | 16470 | 16470 | 366 |
| 464 | 20230713 | 113200 | 2125383340 | 16470 | 16460 | 16470 | 16450 | 644 |
| 465 | 20230713 | 113100 | 2114782530 | 16450 | 16460 | 16460 | 16450 | 1111 |
| 466 | 20230713 | 113000 | 2096502430 | 16460 | 16450 | 16460 | 16450 | 535 |
| 467 | 20230713 | 112900 | 2087699190 | 16450 | 16460 | 16460 | 16450 | 299 |
| 468 | 20230713 | 112800 | 2082777860 | 16450 | 16450 | 16460 | 16400 | 1350 |
| 469 | 20230713 | 112700 | 2060583730 | 16450 | 16400 | 16460 | 16400 | 2517 |
| 470 | 20230713 | 112600 | 2019211020 | 16400 | 16400 | 16410 | 16400 | 373 |
| 471 | 20230713 | 112500 | 2013092710 | 16400 | 16420 | 16420 | 16400 | 549 |
| 472 | 20230713 | 112400 | 2004084680 | 16420 | 16410 | 16430 | 16410 | 1487 |
| 473 | 20230713 | 112300 | 1979678310 | 16420 | 16410 | 16420 | 16410 | 289 |
| 474 | 20230713 | 112200 | 1974933980 | 16410 | 16420 | 16430 | 16400 | 1173 |
| 475 | 20230713 | 112100 | 1955678700 | 16420 | 16380 | 16430 | 16370 | 2973 |
| 476 | 20230713 | 112000 | 1906916280 | 16380 | 16380 | 16400 | 16260 | 2560 |
| 477 | 20230713 | 111900 | 1865064420 | 16390 | 16360 | 16390 | 16360 | 1579 |
| 478 | 20230713 | 111800 | 1839208980 | 16370 | 16380 | 16390 | 16370 | 1946 |
| 479 | 20230713 | 111700 | 1807336030 | 16380 | 16350 | 16380 | 16350 | 716 |
| 480 | 20230713 | 111600 | 1795622140 | 16350 | 16330 | 16350 | 16330 | 798 |
| 481 | 20230713 | 111500 | 1782579750 | 16340 | 16300 | 16350 | 16290 | 4099 |
| 482 | 20230713 | 111400 | 1715671360 | 16290 | 16230 | 16300 | 16220 | 3277 |
| 483 | 20230713 | 111300 | 1662397040 | 16220 | 16200 | 16220 | 16180 | 600 |
| 484 | 20230713 | 111200 | 1652669880 | 16230 | 16220 | 16230 | 16200 | 586 |
| 485 | 20230713 | 111100 | 1643172700 | 16220 | 16240 | 16250 | 16200 | 1186 |
| 486 | 20230713 | 111000 | 1623923300 | 16250 | 16170 | 16250 | 16170 | 1498 |
| 487 | 20230713 | 110900 | 1599652870 | 16170 | 16150 | 16170 | 16120 | 1127 |
| 488 | 20230713 | 110800 | 1581443580 | 16140 | 16140 | 16150 | 16130 | 1964 |
| 489 | 20230713 | 110700 | 1549741440 | 16140 | 16140 | 16150 | 16130 | 1240 |
| 490 | 20230713 | 110600 | 1529727010 | 16130 | 16140 | 16150 | 16130 | 1986 |
| 491 | 20230713 | 110500 | 1497674580 | 16130 | 16120 | 16140 | 16120 | 517 |
| 492 | 20230713 | 110400 | 1489335220 | 16120 | 16130 | 16130 | 16100 | 407 |
| 493 | 20230713 | 110300 | 1482771720 | 16100 | 16110 | 16140 | 16100 | 1090 |
| 494 | 20230713 | 110200 | 1465189060 | 16100 | 16100 | 16110 | 16090 | 827 |
| 495 | 20230713 | 110100 | 1451869870 | 16090 | 16090 | 16100 | 16080 | 469 |
| 496 | 20230713 | 110000 | 1444322940 | 16080 | 16080 | 16090 | 16070 | 380 |
| 497 | 20230713 | 105900 | 1438211950 | 16020 | 16080 | 16100 | 16010 | 1130 |
| 498 | 20230713 | 105800 | 1420057960 | 16010 | 16020 | 16090 | 16010 | 1189 |
| 499 | 20230713 | 105700 | 1400974820 | 16020 | 16040 | 16050 | 16020 | 1029 |
| 500 | 20230713 | 105600 | 1384473810 | 16060 | 16100 | 16110 | 16060 | 1494 |
| 501 | 20230713 | 105500 | 1360431000 | 16100 | 16070 | 16100 | 16070 | 2206 |
| 502 | 20230713 | 105400 | 1324936210 | 16060 | 16040 | 16060 | 16040 | 311 |
| 503 | 20230713 | 105300 | 1319943830 | 16040 | 16030 | 16050 | 16030 | 368 |
| 504 | 20230713 | 105200 | 1314040670 | 16020 | 16030 | 16050 | 16020 | 1136 |
| 505 | 20230713 | 105100 | 1295820600 | 16020 | 16000 | 16030 | 15990 | 771 |
| 506 | 20230713 | 105000 | 1283474790 | 15990 | 16000 | 16000 | 15990 | 1001 |
| 507 | 20230713 | 104900 | 1267459390 | 15990 | 16000 | 16010 | 15980 | 245 |
| 508 | 20230713 | 104800 | 1263539730 | 15980 | 15990 | 16000 | 15980 | 1058 |
| 509 | 20230713 | 104700 | 1246617440 | 16000 | 15980 | 16000 | 15970 | 361 |
| 510 | 20230713 | 104600 | 1240844880 | 15980 | 15950 | 15990 | 15940 | 2034 |
| 511 | 20230713 | 104500 | 1208351560 | 15950 | 15940 | 15950 | 15930 | 1004 |
| 512 | 20230713 | 104400 | 1192343260 | 15920 | 15890 | 15930 | 15880 | 4893 |
| 513 | 20230713 | 104300 | 1114501390 | 15880 | 15890 | 15890 | 15880 | 160 |
| 514 | 20230713 | 104200 | 1111959180 | 15880 | 15890 | 15890 | 15850 | 519 |
| 515 | 20230713 | 104100 | 1103713260 | 15890 | 15890 | 15900 | 15890 | 431 |
| 516 | 20230713 | 104000 | 1096860940 | 15890 | 15890 | 15890 | 15880 | 432 |
| 517 | 20230713 | 103900 | 1089996720 | 15830 | 15890 | 15890 | 15820 | 298 |
| 518 | 20230713 | 103800 | 1085270010 | 15820 | 15820 | 15890 | 15820 | 544 |
| 519 | 20230713 | 103700 | 1076627480 | 15880 | 15860 | 15890 | 15810 | 3234 |
| 520 | 20230713 | 103600 | 1025307790 | 15850 | 15850 | 15870 | 15840 | 516 |
| 521 | 20230713 | 103500 | 1017127400 | 15820 | 15810 | 15870 | 15810 | 1316 |
| 522 | 20230713 | 103400 | 996261980 | 15810 | 15860 | 15860 | 15800 | 736 |
| 523 | 20230713 | 103300 | 984610220 | 15820 | 15840 | 15860 | 15800 | 547 |
| 524 | 20230713 | 103200 | 975951640 | 15840 | 15840 | 15850 | 15820 | 1895 |
| 525 | 20230713 | 103100 | 945921810 | 15820 | 15800 | 15850 | 15790 | 1757 |
| 526 | 20230713 | 103000 | 918099280 | 15820 | 15770 | 15820 | 15770 | 929 |
| 527 | 20230713 | 102900 | 903418540 | 15740 | 15740 | 15740 | 15740 | 0 |
| 528 | 20230713 | 102800 | 903418540 | 15740 | 15760 | 15760 | 15740 | 157 |
| 529 | 20230713 | 102700 | 900944360 | 15760 | 15760 | 15760 | 15760 | 0 |
| 530 | 20230713 | 102600 | 900944360 | 15760 | 15760 | 15770 | 15730 | 310 |
| 531 | 20230713 | 102500 | 896058950 | 15770 | 15770 | 15770 | 15770 | 4 |
| 532 | 20230713 | 102400 | 895995870 | 15790 | 15790 | 15790 | 15790 | 0 |
| 533 | 20230713 | 102300 | 895995870 | 15790 | 15790 | 15790 | 15790 | 2 |
| 534 | 20230713 | 102200 | 895964290 | 15790 | 15790 | 15790 | 15790 | 1 |
| 535 | 20230713 | 102100 | 895948500 | 15710 | 15710 | 15710 | 15710 | 106 |
| 536 | 20230713 | 102000 | 894283240 | 15700 | 15700 | 15810 | 15690 | 1873 |
| 537 | 20230713 | 101900 | 864803490 | 15690 | 15700 | 15700 | 15690 | 430 |
| 538 | 20230713 | 101800 | 858052680 | 15700 | 15700 | 15730 | 15700 | 33 |
| 539 | 20230713 | 101700 | 857533950 | 15690 | 15700 | 15700 | 15690 | 570 |
| 540 | 20230713 | 101600 | 848585180 | 15750 | 15700 | 15750 | 15690 | 493 |
| 541 | 20230713 | 101500 | 840844380 | 15740 | 15740 | 15740 | 15700 | 78 |
| 542 | 20230713 | 101400 | 839617180 | 15740 | 15700 | 15750 | 15670 | 667 |
| 543 | 20230713 | 101300 | 829153250 | 15700 | 15730 | 15730 | 15700 | 269 |
| 544 | 20230713 | 101200 | 824928610 | 15790 | 15790 | 15800 | 15700 | 241 |
| 545 | 20230713 | 101100 | 821132340 | 15710 | 15720 | 15800 | 15710 | 283 |
| 546 | 20230713 | 101000 | 816684550 | 15720 | 15790 | 15810 | 15720 | 648 |
| 547 | 20230713 | 100900 | 806445670 | 15710 | 15810 | 15810 | 15710 | 1085 |
| 548 | 20230713 | 100800 | 789370360 | 15810 | 15770 | 15820 | 15770 | 228 |
| 549 | 20230713 | 100700 | 785768260 | 15770 | 15780 | 15820 | 15770 | 214 |
| 550 | 20230713 | 100600 | 782388190 | 15820 | 15810 | 15820 | 15770 | 103 |
| 551 | 20230713 | 100500 | 780759940 | 15820 | 15820 | 15820 | 15820 | 0 |
| 552 | 20230713 | 100400 | 780759940 | 15820 | 15820 | 15820 | 15820 | 1 |
| 553 | 20230713 | 100300 | 780744120 | 15820 | 15810 | 15820 | 15740 | 173 |
| 554 | 20230713 | 100200 | 778014290 | 15760 | 15790 | 15820 | 15760 | 315 |
| 555 | 20230713 | 100100 | 773032350 | 15770 | 15770 | 15770 | 15770 | 30 |
| 556 | 20230713 | 100000 | 772559250 | 15740 | 15740 | 15820 | 15740 | 34 |
| 557 | 20230713 | 095900 | 772021770 | 15730 | 15760 | 15820 | 15730 | 298 |
| 558 | 20230713 | 095800 | 767325870 | 15760 | 15830 | 15830 | 15760 | 262 |
| 559 | 20230713 | 095700 | 763189910 | 15830 | 15830 | 15830 | 15780 | 185 |
| 560 | 20230713 | 095600 | 760266060 | 15830 | 15830 | 15830 | 15800 | 99 |
| 561 | 20230713 | 095500 | 758699980 | 15800 | 15830 | 15840 | 15800 | 218 |
| 562 | 20230713 | 095400 | 755251490 | 15840 | 15840 | 15840 | 15830 | 30 |
| 563 | 20230713 | 095300 | 754776350 | 15840 | 15820 | 15840 | 15820 | 474 |
| 564 | 20230713 | 095200 | 747274920 | 15830 | 15780 | 15830 | 15770 | 2043 |
| 565 | 20230713 | 095100 | 714985780 | 15780 | 15800 | 15800 | 15780 | 100 |
| 566 | 20230713 | 095000 | 713406680 | 15800 | 15800 | 15800 | 15760 | 23 |
| 567 | 20230713 | 094900 | 713043320 | 15800 | 15800 | 15800 | 15790 | 12 |
| 568 | 20230713 | 094800 | 712853750 | 15800 | 15720 | 15800 | 15720 | 10546 |
| 569 | 20230713 | 094700 | 546372310 | 15780 | 15780 | 15780 | 15720 | 285 |
| 570 | 20230713 | 094600 | 541888460 | 15710 | 15760 | 15780 | 15700 | 767 |
| 571 | 20230713 | 094500 | 529795370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 572 | 20230713 | 094400 | 529795370 | 15780 | 15780 | 15790 | 15700 | 58 |
| 573 | 20230713 | 094300 | 528880320 | 15790 | 15700 | 15790 | 15700 | 3204 |
| 574 | 20230713 | 094200 | 478345250 | 15750 | 15750 | 15750 | 15700 | 56 |
| 575 | 20230713 | 094100 | 477464220 | 15750 | 15750 | 15750 | 15740 | 3 |
| 576 | 20230713 | 094000 | 477416980 | 15750 | 15740 | 15750 | 15660 | 40 |
| 577 | 20230713 | 093900 | 476788630 | 15750 | 15750 | 15750 | 15740 | 16 |
| 578 | 20230713 | 093800 | 476536650 | 15750 | 15650 | 15750 | 15650 | 21 |
| 579 | 20230713 | 093700 | 476206010 | 15650 | 15740 | 15750 | 15650 | 1512 |
| 580 | 20230713 | 093600 | 452441260 | 15740 | 15690 | 15740 | 15660 | 2876 |
| 581 | 20230713 | 093500 | 407283140 | 15660 | 15660 | 15660 | 15660 | 5 |
| 582 | 20230713 | 093400 | 407204840 | 15650 | 15680 | 15690 | 15650 | 122 |
| 583 | 20230713 | 093300 | 405291040 | 15610 | 15650 | 15680 | 15610 | 265 |
| 584 | 20230713 | 093200 | 401143850 | 15690 | 15700 | 15700 | 15600 | 7400 |
| 585 | 20230713 | 093100 | 285603800 | 15700 | 15690 | 15700 | 15640 | 3500 |
| 586 | 20230713 | 093000 | 230817690 | 15690 | 15690 | 15690 | 15670 | 125 |
| 587 | 20230713 | 092900 | 228858500 | 15700 | 15670 | 15700 | 15660 | 876 |
| 588 | 20230713 | 092800 | 215128400 | 15670 | 15660 | 15670 | 15660 | 274 |
| 589 | 20230713 | 092700 | 210837140 | 15650 | 15650 | 15650 | 15650 | 0 |
| 590 | 20230713 | 092600 | 210837140 | 15650 | 15650 | 15650 | 15650 | 3 |
| 591 | 20230713 | 092500 | 210790190 | 15650 | 15660 | 15660 | 15650 | 205 |
| 592 | 20230713 | 092400 | 207580620 | 15660 | 15660 | 15660 | 15650 | 19 |
| 593 | 20230713 | 092300 | 207283090 | 15660 | 15670 | 15670 | 15650 | 396 |
| 594 | 20230713 | 092200 | 201082660 | 15670 | 15720 | 15720 | 15670 | 14 |
| 595 | 20230713 | 092100 | 200863040 | 15680 | 15720 | 15730 | 15670 | 24 |
| 596 | 20230713 | 092000 | 200485830 | 15730 | 15660 | 15730 | 15660 | 114 |
| 597 | 20230713 | 091900 | 198693980 | 15660 | 15730 | 15730 | 15660 | 165 |
| 598 | 20230713 | 091800 | 196103080 | 15740 | 15710 | 15740 | 15640 | 1113 |
| 599 | 20230713 | 091700 | 178647800 | 15710 | 15710 | 15720 | 15630 | 649 |
| 600 | 20230713 | 091600 | 168492560 | 15730 | 15670 | 15740 | 15640 | 122 |
| 601 | 20230713 | 091500 | 166580750 | 15660 | 15650 | 15670 | 15630 | 1261 |
| 602 | 20230713 | 091400 | 146852440 | 15650 | 15620 | 15650 | 15620 | 423 |
| 603 | 20230713 | 091300 | 140236800 | 15630 | 15640 | 15640 | 15620 | 1329 |
| 604 | 20230713 | 091200 | 119458130 | 15640 | 15670 | 15670 | 15640 | 354 |
| 605 | 20230713 | 091100 | 113917420 | 15730 | 15750 | 15760 | 15650 | 1630 |
| 606 | 20230713 | 091000 | 88336270 | 15750 | 15760 | 15760 | 15720 | 101 |
| 607 | 20230713 | 090900 | 86745280 | 15760 | 15770 | 15800 | 15710 | 586 |
| 608 | 20230713 | 090800 | 77514740 | 15780 | 15770 | 15800 | 15730 | 143 |
| 609 | 20230713 | 090700 | 75257770 | 15770 | 15730 | 15790 | 15730 | 216 |
| 610 | 20230713 | 090600 | 71849660 | 15770 | 15770 | 15780 | 15730 | 302 |
| 611 | 20230713 | 090500 | 67086760 | 15770 | 15730 | 15770 | 15710 | 923 |
| 612 | 20230713 | 090400 | 52537110 | 15770 | 15720 | 15780 | 15720 | 320 |
| 613 | 20230713 | 090300 | 47492510 | 15750 | 15630 | 15750 | 15620 | 758 |
| 614 | 20230713 | 090200 | 35582000 | 15630 | 15630 | 15700 | 15630 | 354 |
| 615 | 20230713 | 090100 | 30048640 | 15660 | 15610 | 15700 | 15600 | 430 |
| 616 | 20230713 | 090000 | 23312450 | 15600 | 15620 | 15630 | 15600 | 1453 |