33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 3 | 20230713 | 192100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20230713 | 192000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20230713 | 191900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20230713 | 191800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20230713 | 191700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20230713 | 191600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20230713 | 191500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20230713 | 191400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20230713 | 191300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20230713 | 191200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20230713 | 191100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20230713 | 191000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20230713 | 190900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20230713 | 190800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20230713 | 190700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20230713 | 190600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20230713 | 190500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20230713 | 190400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20230713 | 190300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20230713 | 190200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20230713 | 190100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20230713 | 190000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20230713 | 185900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20230713 | 185800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20230713 | 185700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20230713 | 185600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20230713 | 185500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20230713 | 185400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20230713 | 185300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20230713 | 185200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 33 | 20230713 | 185100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20230713 | 185000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20230713 | 184900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20230713 | 184800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20230713 | 184700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20230713 | 184600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20230713 | 184500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20230713 | 184400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20230713 | 184300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20230713 | 184200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20230713 | 184100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20230713 | 184000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20230713 | 183900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20230713 | 183800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20230713 | 183700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20230713 | 183600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20230713 | 183500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20230713 | 183400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20230713 | 183300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20230713 | 183200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20230713 | 183100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20230713 | 183000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20230713 | 182900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20230713 | 182800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20230713 | 182700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20230713 | 182600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20230713 | 182500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20230713 | 182400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20230713 | 182300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20230713 | 182200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 63 | 20230713 | 182100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20230713 | 182000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20230713 | 181900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20230713 | 181800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20230713 | 181700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20230713 | 181600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20230713 | 181500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20230713 | 181400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20230713 | 181300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20230713 | 181200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20230713 | 181100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20230713 | 181000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20230713 | 180900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20230713 | 180800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20230713 | 180700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20230713 | 180600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20230713 | 180500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20230713 | 180400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20230713 | 180300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20230713 | 180200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20230713 | 180100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20230713 | 180000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20230713 | 175900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20230713 | 175800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20230713 | 175700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20230713 | 175600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20230713 | 175500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20230713 | 175400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20230713 | 175300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20230713 | 175200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 93 | 20230713 | 175100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20230713 | 175000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20230713 | 174900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20230713 | 174800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20230713 | 174700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20230713 | 174600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20230713 | 174500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20230713 | 174400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20230713 | 174300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20230713 | 174200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20230713 | 174100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20230713 | 174000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20230713 | 173900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20230713 | 173800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20230713 | 173700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20230713 | 173600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20230713 | 173500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20230713 | 173400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20230713 | 173300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20230713 | 173200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20230713 | 173100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20230713 | 173000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20230713 | 172900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20230713 | 172800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20230713 | 172700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20230713 | 172600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20230713 | 172500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20230713 | 172400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20230713 | 172300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20230713 | 172200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 123 | 20230713 | 172100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20230713 | 172000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20230713 | 171900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20230713 | 171800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20230713 | 171700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20230713 | 171600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20230713 | 171500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20230713 | 171400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20230713 | 171300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20230713 | 171200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20230713 | 171100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20230713 | 171000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20230713 | 170900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20230713 | 170800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20230713 | 170700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20230713 | 170600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20230713 | 170500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20230713 | 170400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20230713 | 170300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20230713 | 170200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20230713 | 170100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20230713 | 170000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20230713 | 165900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20230713 | 165800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20230713 | 165700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20230713 | 165600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20230713 | 165500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20230713 | 165400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20230713 | 165300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20230713 | 165200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 153 | 20230713 | 165100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20230713 | 165000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20230713 | 164900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20230713 | 164800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20230713 | 164700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20230713 | 164600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20230713 | 164500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20230713 | 164400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20230713 | 164300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20230713 | 164200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20230713 | 164100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20230713 | 164000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20230713 | 163900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20230713 | 163800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20230713 | 163700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20230713 | 163600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20230713 | 163500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20230713 | 163400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20230713 | 163300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20230713 | 163200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20230713 | 163100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20230713 | 163000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20230713 | 162900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20230713 | 162800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20230713 | 162700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20230713 | 162600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20230713 | 162500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20230713 | 162400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20230713 | 162300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20230713 | 162200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 183 | 20230713 | 162100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20230713 | 162000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20230713 | 161900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20230713 | 161800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20230713 | 161700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20230713 | 161600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20230713 | 161500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20230713 | 161400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20230713 | 161300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20230713 | 161200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20230713 | 161100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20230713 | 161000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20230713 | 160900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20230713 | 160800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20230713 | 160700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20230713 | 160600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20230713 | 160500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20230713 | 160400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20230713 | 160300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20230713 | 160200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20230713 | 160100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20230713 | 160000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20230713 | 155900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20230713 | 155800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20230713 | 155700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20230713 | 155600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20230713 | 155500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20230713 | 155400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20230713 | 155300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20230713 | 155200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 213 | 20230713 | 155100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20230713 | 155000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20230713 | 154900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20230713 | 154800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 217 | 20230713 | 154700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 218 | 20230713 | 154600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 219 | 20230713 | 154500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 220 | 20230713 | 154400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 221 | 20230713 | 154300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 222 | 20230713 | 154200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 223 | 20230713 | 154100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 224 | 20230713 | 154000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 225 | 20230713 | 153900 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 226 | 20230713 | 153800 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 227 | 20230713 | 153700 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 228 | 20230713 | 153600 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 229 | 20230713 | 153500 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 230 | 20230713 | 153400 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 231 | 20230713 | 153300 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 232 | 20230713 | 153200 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 233 | 20230713 | 153100 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 0 |
| 234 | 20230713 | 153000 | 4653437410 | 19410 | 19410 | 19410 | 19410 | 1566 |
| 235 | 20230713 | 152900 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 236 | 20230713 | 152800 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 237 | 20230713 | 152700 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 238 | 20230713 | 152600 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 239 | 20230713 | 152500 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 240 | 20230713 | 152400 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 241 | 20230713 | 152300 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 242 | 20230713 | 152200 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 243 | 20230713 | 152100 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 244 | 20230713 | 152000 | 4623041350 | 19380 | 19380 | 19380 | 19380 | 0 |
| 245 | 20230713 | 151900 | 4623041350 | 19380 | 19420 | 19440 | 19380 | 200 |
| 246 | 20230713 | 151800 | 4619162830 | 19380 | 19420 | 19420 | 19380 | 148 |
| 247 | 20230713 | 151700 | 4616294230 | 19440 | 19380 | 19440 | 19380 | 12 |
| 248 | 20230713 | 151600 | 4616061310 | 19380 | 19360 | 19380 | 19360 | 216 |
| 249 | 20230713 | 151500 | 4611878750 | 19360 | 19350 | 19360 | 19320 | 46 |
| 250 | 20230713 | 151400 | 4610988580 | 19320 | 19350 | 19360 | 19320 | 497 |
| 251 | 20230713 | 151300 | 4601383090 | 19360 | 19370 | 19450 | 19330 | 422 |
| 252 | 20230713 | 151200 | 4593217270 | 19450 | 19450 | 19450 | 19330 | 1295 |
| 253 | 20230713 | 151100 | 4568111820 | 19460 | 19460 | 19460 | 19460 | 0 |
| 254 | 20230713 | 151000 | 4568111820 | 19460 | 19460 | 19460 | 19460 | 0 |
| 255 | 20230713 | 150900 | 4568111820 | 19460 | 19430 | 19530 | 19430 | 897 |
| 256 | 20230713 | 150800 | 4550655740 | 19400 | 19400 | 19400 | 19400 | 5 |
| 257 | 20230713 | 150700 | 4550558740 | 19400 | 19420 | 19420 | 19400 | 1389 |
| 258 | 20230713 | 150600 | 4523598940 | 19410 | 19470 | 19480 | 19410 | 660 |
| 259 | 20230713 | 150500 | 4510760670 | 19470 | 19470 | 19470 | 19470 | 152 |
| 260 | 20230713 | 150400 | 4507801230 | 19480 | 19500 | 19540 | 19480 | 222 |
| 261 | 20230713 | 150300 | 4503474250 | 19500 | 19490 | 19540 | 19490 | 181 |
| 262 | 20230713 | 150200 | 4499943670 | 19530 | 19480 | 19530 | 19480 | 118 |
| 263 | 20230713 | 150100 | 4497643340 | 19490 | 19480 | 19490 | 19480 | 280 |
| 264 | 20230713 | 150000 | 4492187690 | 19490 | 19530 | 19540 | 19490 | 496 |
| 265 | 20230713 | 145900 | 4482505670 | 19530 | 19530 | 19530 | 19520 | 206 |
| 266 | 20230713 | 145800 | 4478482630 | 19520 | 19540 | 19540 | 19520 | 968 |
| 267 | 20230713 | 145700 | 4459581990 | 19540 | 19540 | 19540 | 19530 | 86 |
| 268 | 20230713 | 145600 | 4457901560 | 19540 | 19540 | 19540 | 19540 | 210 |
| 269 | 20230713 | 145500 | 4453798160 | 19540 | 19540 | 19550 | 19530 | 127 |
| 270 | 20230713 | 145400 | 4451316780 | 19550 | 19570 | 19570 | 19550 | 200 |
| 271 | 20230713 | 145300 | 4447404370 | 19560 | 19560 | 19560 | 19560 | 1402 |
| 272 | 20230713 | 145200 | 4419981250 | 19560 | 19550 | 19560 | 19540 | 273 |
| 273 | 20230713 | 145100 | 4414643910 | 19550 | 19540 | 19560 | 19540 | 99 |
| 274 | 20230713 | 145000 | 4412708410 | 19540 | 19540 | 19540 | 19530 | 341 |
| 275 | 20230713 | 144900 | 4406046400 | 19550 | 19550 | 19570 | 19550 | 232 |
| 276 | 20230713 | 144800 | 4401509670 | 19550 | 19550 | 19550 | 19530 | 585 |
| 277 | 20230713 | 144700 | 4390077760 | 19550 | 19610 | 19620 | 19550 | 1605 |
| 278 | 20230713 | 144600 | 4358641980 | 19620 | 19620 | 19620 | 19620 | 19 |
| 279 | 20230713 | 144500 | 4358269200 | 19620 | 19620 | 19620 | 19620 | 313 |
| 280 | 20230713 | 144400 | 4352128140 | 19610 | 19610 | 19610 | 19610 | 59 |
| 281 | 20230713 | 144300 | 4350971150 | 19610 | 19610 | 19610 | 19600 | 131 |
| 282 | 20230713 | 144200 | 4348402910 | 19610 | 19610 | 19610 | 19600 | 93 |
| 283 | 20230713 | 144100 | 4346579200 | 19610 | 19600 | 19610 | 19600 | 202 |
| 284 | 20230713 | 144000 | 4342619140 | 19610 | 19610 | 19620 | 19600 | 308 |
| 285 | 20230713 | 143900 | 4336579320 | 19610 | 19620 | 19620 | 19610 | 135 |
| 286 | 20230713 | 143800 | 4333931180 | 19620 | 19600 | 19620 | 19600 | 206 |
| 287 | 20230713 | 143700 | 4329890780 | 19600 | 19610 | 19620 | 19600 | 200 |
| 288 | 20230713 | 143600 | 4325968970 | 19610 | 19620 | 19620 | 19600 | 145 |
| 289 | 20230713 | 143500 | 4323125140 | 19620 | 19610 | 19620 | 19610 | 27 |
| 290 | 20230713 | 143400 | 4322595460 | 19620 | 19620 | 19630 | 19610 | 267 |
| 291 | 20230713 | 143300 | 4317354600 | 19630 | 19620 | 19630 | 19620 | 116 |
| 292 | 20230713 | 143200 | 4315077680 | 19610 | 19630 | 19630 | 19610 | 171 |
| 293 | 20230713 | 143100 | 4311722360 | 19640 | 19640 | 19640 | 19620 | 82 |
| 294 | 20230713 | 143000 | 4310112450 | 19640 | 19560 | 19640 | 19560 | 330 |
| 295 | 20230713 | 142900 | 4303644560 | 19530 | 19520 | 19550 | 19520 | 146 |
| 296 | 20230713 | 142800 | 4300790760 | 19640 | 19570 | 19640 | 19460 | 3565 |
| 297 | 20230713 | 142700 | 4231110350 | 19560 | 19590 | 19600 | 19520 | 1517 |
| 298 | 20230713 | 142600 | 4201448330 | 19600 | 19590 | 19600 | 19590 | 58 |
| 299 | 20230713 | 142500 | 4200311740 | 19590 | 19600 | 19600 | 19590 | 94 |
| 300 | 20230713 | 142400 | 4198470010 | 19600 | 19580 | 19610 | 19580 | 403 |
| 301 | 20230713 | 142300 | 4190567800 | 19580 | 19580 | 19610 | 19580 | 1653 |
| 302 | 20230713 | 142200 | 4158194040 | 19590 | 19600 | 19600 | 19570 | 999 |
| 303 | 20230713 | 142100 | 4138627860 | 19610 | 19620 | 19620 | 19560 | 362 |
| 304 | 20230713 | 142000 | 4131539010 | 19610 | 19610 | 19610 | 19600 | 519 |
| 305 | 20230713 | 141900 | 4121361430 | 19610 | 19610 | 19610 | 19600 | 209 |
| 306 | 20230713 | 141800 | 4117263300 | 19610 | 19630 | 19630 | 19600 | 513 |
| 307 | 20230713 | 141700 | 4107202600 | 19620 | 19620 | 19620 | 19620 | 57 |
| 308 | 20230713 | 141600 | 4106084260 | 19630 | 19620 | 19630 | 19600 | 336 |
| 309 | 20230713 | 141500 | 4099493060 | 19630 | 19630 | 19630 | 19610 | 203 |
| 310 | 20230713 | 141400 | 4095509350 | 19630 | 19610 | 19630 | 19610 | 41 |
| 311 | 20230713 | 141300 | 4094704660 | 19600 | 19630 | 19630 | 19600 | 154 |
| 312 | 20230713 | 141200 | 4091684380 | 19630 | 19630 | 19630 | 19610 | 382 |
| 313 | 20230713 | 141100 | 4084190290 | 19630 | 19610 | 19630 | 19610 | 106 |
| 314 | 20230713 | 141000 | 4082110280 | 19620 | 19610 | 19620 | 19600 | 68 |
| 315 | 20230713 | 140900 | 4080777210 | 19620 | 19620 | 19620 | 19600 | 239 |
| 316 | 20230713 | 140800 | 4076088990 | 19620 | 19590 | 19620 | 19590 | 124 |
| 317 | 20230713 | 140700 | 4073658330 | 19580 | 19620 | 19620 | 19580 | 108 |
| 318 | 20230713 | 140600 | 4071540060 | 19610 | 19620 | 19620 | 19610 | 389 |
| 319 | 20230713 | 140500 | 4063908520 | 19620 | 19620 | 19620 | 19620 | 323 |
| 320 | 20230713 | 140400 | 4057571260 | 19620 | 19610 | 19620 | 19610 | 108 |
| 321 | 20230713 | 140300 | 4055452660 | 19620 | 19610 | 19620 | 19600 | 115 |
| 322 | 20230713 | 140200 | 4053197290 | 19610 | 19620 | 19620 | 19610 | 57 |
| 323 | 20230713 | 140100 | 4052078990 | 19620 | 19610 | 19620 | 19610 | 310 |
| 324 | 20230713 | 140000 | 4045997040 | 19610 | 19610 | 19610 | 19610 | 136 |
| 325 | 20230713 | 135900 | 4043330080 | 19610 | 19610 | 19610 | 19610 | 21 |
| 326 | 20230713 | 135800 | 4042918270 | 19600 | 19600 | 19610 | 19600 | 248 |
| 327 | 20230713 | 135700 | 4038055140 | 19600 | 19610 | 19610 | 19600 | 188 |
| 328 | 20230713 | 135600 | 4034369220 | 19610 | 19610 | 19610 | 19610 | 82 |
| 329 | 20230713 | 135500 | 4032761200 | 19600 | 19620 | 19620 | 19600 | 94 |
| 330 | 20230713 | 135400 | 4030917580 | 19620 | 19600 | 19620 | 19600 | 248 |
| 331 | 20230713 | 135300 | 4026054500 | 19600 | 19590 | 19600 | 19580 | 208 |
| 332 | 20230713 | 135200 | 4021980170 | 19580 | 19600 | 19600 | 19580 | 159 |
| 333 | 20230713 | 135100 | 4018864970 | 19600 | 19600 | 19610 | 19600 | 126 |
| 334 | 20230713 | 135000 | 4016395200 | 19600 | 19590 | 19600 | 19590 | 185 |
| 335 | 20230713 | 134900 | 4012769220 | 19590 | 19580 | 19590 | 19580 | 155 |
| 336 | 20230713 | 134800 | 4009733580 | 19570 | 19590 | 19600 | 19570 | 43 |
| 337 | 20230713 | 134700 | 4008891030 | 19590 | 19600 | 19600 | 19590 | 267 |
| 338 | 20230713 | 134600 | 4003658470 | 19600 | 19590 | 19600 | 19590 | 236 |
| 339 | 20230713 | 134500 | 3999033480 | 19600 | 19600 | 19600 | 19600 | 79 |
| 340 | 20230713 | 134400 | 3997485080 | 19590 | 19600 | 19600 | 19590 | 61 |
| 341 | 20230713 | 134300 | 3996289810 | 19600 | 19550 | 19600 | 19550 | 226 |
| 342 | 20230713 | 134200 | 3991862290 | 19550 | 19560 | 19580 | 19540 | 327 |
| 343 | 20230713 | 134100 | 3985466950 | 19550 | 19610 | 19610 | 19540 | 924 |
| 344 | 20230713 | 134000 | 3967385580 | 19610 | 19610 | 19620 | 19610 | 400 |
| 345 | 20230713 | 133900 | 3959540260 | 19620 | 19610 | 19620 | 19610 | 258 |
| 346 | 20230713 | 133800 | 3954479680 | 19610 | 19620 | 19620 | 19610 | 158 |
| 347 | 20230713 | 133700 | 3951379750 | 19620 | 19620 | 19620 | 19620 | 125 |
| 348 | 20230713 | 133600 | 3948927250 | 19610 | 19610 | 19620 | 19590 | 450 |
| 349 | 20230713 | 133500 | 3940102700 | 19610 | 19640 | 19650 | 19610 | 624 |
| 350 | 20230713 | 133400 | 3927850950 | 19640 | 19630 | 19640 | 19630 | 116 |
| 351 | 20230713 | 133300 | 3925572990 | 19640 | 19650 | 19650 | 19640 | 95 |
| 352 | 20230713 | 133200 | 3923706410 | 19640 | 19650 | 19650 | 19640 | 253 |
| 353 | 20230713 | 133100 | 3918735810 | 19650 | 19650 | 19650 | 19650 | 167 |
| 354 | 20230713 | 133000 | 3915454260 | 19640 | 19650 | 19650 | 19640 | 84 |
| 355 | 20230713 | 132900 | 3913803880 | 19640 | 19660 | 19660 | 19640 | 254 |
| 356 | 20230713 | 132800 | 3908811430 | 19650 | 19640 | 19660 | 19640 | 124 |
| 357 | 20230713 | 132700 | 3906374730 | 19640 | 19630 | 19660 | 19630 | 145 |
| 358 | 20230713 | 132600 | 3903525720 | 19660 | 19620 | 19660 | 19620 | 3882 |
| 359 | 20230713 | 132500 | 3827251130 | 19620 | 19590 | 19630 | 19590 | 280 |
| 360 | 20230713 | 132400 | 3821757090 | 19590 | 19580 | 19600 | 19580 | 167 |
| 361 | 20230713 | 132300 | 3818484370 | 19580 | 19620 | 19620 | 19580 | 124 |
| 362 | 20230713 | 132200 | 3816055820 | 19630 | 19600 | 19630 | 19600 | 238 |
| 363 | 20230713 | 132100 | 3811388390 | 19600 | 19600 | 19600 | 19590 | 240 |
| 364 | 20230713 | 132000 | 3806684600 | 19590 | 19600 | 19600 | 19590 | 151 |
| 365 | 20230713 | 131900 | 3803725510 | 19600 | 19590 | 19600 | 19590 | 63 |
| 366 | 20230713 | 131800 | 3802490920 | 19580 | 19590 | 19600 | 19570 | 438 |
| 367 | 20230713 | 131700 | 3793913830 | 19580 | 19590 | 19590 | 19580 | 206 |
| 368 | 20230713 | 131600 | 3789878690 | 19590 | 19610 | 19620 | 19580 | 169 |
| 369 | 20230713 | 131500 | 3786566700 | 19620 | 19620 | 19630 | 19620 | 106 |
| 370 | 20230713 | 131400 | 3784486170 | 19620 | 19600 | 19630 | 19590 | 163 |
| 371 | 20230713 | 131300 | 3781288210 | 19610 | 19560 | 19630 | 19560 | 147 |
| 372 | 20230713 | 131200 | 3778404190 | 19560 | 19620 | 19620 | 19560 | 396 |
| 373 | 20230713 | 131100 | 3770647310 | 19570 | 19560 | 19570 | 19550 | 157 |
| 374 | 20230713 | 131000 | 3767576030 | 19570 | 19540 | 19570 | 19540 | 699 |
| 375 | 20230713 | 130900 | 3753908840 | 19550 | 19540 | 19550 | 19540 | 189 |
| 376 | 20230713 | 130800 | 3750214820 | 19540 | 19550 | 19550 | 19540 | 87 |
| 377 | 20230713 | 130700 | 3748514730 | 19550 | 19550 | 19560 | 19550 | 338 |
| 378 | 20230713 | 130600 | 3741906460 | 19550 | 19560 | 19560 | 19540 | 213 |
| 379 | 20230713 | 130500 | 3737742150 | 19560 | 19550 | 19560 | 19550 | 145 |
| 380 | 20230713 | 130400 | 3734907340 | 19560 | 19560 | 19560 | 19560 | 134 |
| 381 | 20230713 | 130300 | 3732286300 | 19560 | 19540 | 19570 | 19540 | 204 |
| 382 | 20230713 | 130200 | 3728294260 | 19530 | 19600 | 19600 | 19500 | 1173 |
| 383 | 20230713 | 130100 | 3705401410 | 19580 | 19600 | 19600 | 19580 | 281 |
| 384 | 20230713 | 130000 | 3699898450 | 19600 | 19650 | 19650 | 19600 | 219 |
| 385 | 20230713 | 125900 | 3695600290 | 19630 | 19630 | 19650 | 19630 | 621 |
| 386 | 20230713 | 125800 | 3683407110 | 19630 | 19640 | 19650 | 19610 | 280 |
| 387 | 20230713 | 125700 | 3677910710 | 19640 | 19640 | 19640 | 19640 | 237 |
| 388 | 20230713 | 125600 | 3673256030 | 19640 | 19630 | 19640 | 19620 | 458 |
| 389 | 20230713 | 125500 | 3664265250 | 19630 | 19650 | 19650 | 19620 | 285 |
| 390 | 20230713 | 125400 | 3658667890 | 19650 | 19640 | 19650 | 19640 | 82 |
| 391 | 20230713 | 125300 | 3657056710 | 19650 | 19650 | 19660 | 19650 | 230 |
| 392 | 20230713 | 125200 | 3652536570 | 19650 | 19650 | 19660 | 19650 | 205 |
| 393 | 20230713 | 125100 | 3648507290 | 19650 | 19630 | 19650 | 19630 | 95 |
| 394 | 20230713 | 125000 | 3646640640 | 19630 | 19640 | 19640 | 19630 | 199 |
| 395 | 20230713 | 124900 | 3642733290 | 19640 | 19640 | 19650 | 19640 | 448 |
| 396 | 20230713 | 124800 | 3633932900 | 19640 | 19630 | 19650 | 19630 | 245 |
| 397 | 20230713 | 124700 | 3629120460 | 19610 | 19640 | 19650 | 19600 | 254 |
| 398 | 20230713 | 124600 | 3624136020 | 19630 | 19640 | 19650 | 19590 | 84 |
| 399 | 20230713 | 124500 | 3622487110 | 19640 | 19590 | 19640 | 19580 | 217 |
| 400 | 20230713 | 124400 | 3618228970 | 19590 | 19630 | 19640 | 19570 | 441 |
| 401 | 20230713 | 124300 | 3609588130 | 19630 | 19630 | 19630 | 19630 | 37 |
| 402 | 20230713 | 124200 | 3608861820 | 19630 | 19640 | 19640 | 19620 | 155 |
| 403 | 20230713 | 124100 | 3605818330 | 19630 | 19640 | 19640 | 19630 | 471 |
| 404 | 20230713 | 124000 | 3596568020 | 19640 | 19630 | 19640 | 19630 | 113 |
| 405 | 20230713 | 123900 | 3594348730 | 19640 | 19640 | 19650 | 19640 | 188 |
| 406 | 20230713 | 123800 | 3590655770 | 19650 | 19650 | 19650 | 19640 | 255 |
| 407 | 20230713 | 123700 | 3585645110 | 19650 | 19640 | 19650 | 19640 | 291 |
| 408 | 20230713 | 123600 | 3579929080 | 19650 | 19650 | 19650 | 19640 | 75 |
| 409 | 20230713 | 123500 | 3578455340 | 19650 | 19650 | 19650 | 19650 | 98 |
| 410 | 20230713 | 123400 | 3576529640 | 19650 | 19640 | 19650 | 19640 | 275 |
| 411 | 20230713 | 123300 | 3571125960 | 19650 | 19640 | 19650 | 19630 | 432 |
| 412 | 20230713 | 123200 | 3562640740 | 19630 | 19640 | 19640 | 19630 | 270 |
| 413 | 20230713 | 123100 | 3557338140 | 19640 | 19640 | 19640 | 19630 | 412 |
| 414 | 20230713 | 123000 | 3549249260 | 19640 | 19640 | 19640 | 19610 | 549 |
| 415 | 20230713 | 122900 | 3538470620 | 19640 | 19620 | 19640 | 19610 | 112 |
| 416 | 20230713 | 122800 | 3536271680 | 19620 | 19610 | 19620 | 19610 | 496 |
| 417 | 20230713 | 122700 | 3526540710 | 19600 | 19590 | 19600 | 19590 | 193 |
| 418 | 20230713 | 122600 | 3522758010 | 19580 | 19600 | 19600 | 19570 | 233 |
| 419 | 20230713 | 122500 | 3518194880 | 19600 | 19600 | 19600 | 19600 | 59 |
| 420 | 20230713 | 122400 | 3517038480 | 19600 | 19570 | 19610 | 19550 | 401 |
| 421 | 20230713 | 122300 | 3509190180 | 19540 | 19550 | 19600 | 19530 | 309 |
| 422 | 20230713 | 122200 | 3503146480 | 19550 | 19560 | 19560 | 19510 | 1125 |
| 423 | 20230713 | 122100 | 3481170690 | 19570 | 19590 | 19600 | 19570 | 155 |
| 424 | 20230713 | 122000 | 3478135860 | 19590 | 19610 | 19610 | 19580 | 206 |
| 425 | 20230713 | 121900 | 3474098480 | 19610 | 19600 | 19610 | 19580 | 382 |
| 426 | 20230713 | 121800 | 3466611860 | 19600 | 19590 | 19600 | 19590 | 97 |
| 427 | 20230713 | 121700 | 3464710710 | 19600 | 19600 | 19600 | 19600 | 182 |
| 428 | 20230713 | 121600 | 3461143510 | 19600 | 19600 | 19600 | 19590 | 175 |
| 429 | 20230713 | 121500 | 3457713670 | 19560 | 19600 | 19600 | 19560 | 838 |
| 430 | 20230713 | 121400 | 3441315960 | 19600 | 19600 | 19610 | 19590 | 166 |
| 431 | 20230713 | 121300 | 3438062130 | 19610 | 19630 | 19630 | 19610 | 220 |
| 432 | 20230713 | 121200 | 3433746930 | 19630 | 19630 | 19630 | 19630 | 270 |
| 433 | 20230713 | 121100 | 3428446830 | 19630 | 19630 | 19630 | 19620 | 128 |
| 434 | 20230713 | 121000 | 3425934350 | 19610 | 19630 | 19640 | 19610 | 198 |
| 435 | 20230713 | 120900 | 3422049530 | 19640 | 19640 | 19640 | 19640 | 220 |
| 436 | 20230713 | 120800 | 3417728730 | 19630 | 19640 | 19640 | 19630 | 317 |
| 437 | 20230713 | 120700 | 3411502860 | 19630 | 19640 | 19640 | 19620 | 103 |
| 438 | 20230713 | 120600 | 3409480830 | 19640 | 19640 | 19650 | 19620 | 660 |
| 439 | 20230713 | 120500 | 3396518800 | 19640 | 19660 | 19660 | 19630 | 543 |
| 440 | 20230713 | 120400 | 3385850660 | 19660 | 19660 | 19660 | 19660 | 338 |
| 441 | 20230713 | 120300 | 3379205580 | 19650 | 19640 | 19650 | 19640 | 1039 |
| 442 | 20230713 | 120200 | 3358791540 | 19640 | 19640 | 19650 | 19640 | 91 |
| 443 | 20230713 | 120100 | 3357004030 | 19650 | 19630 | 19650 | 19630 | 508 |
| 444 | 20230713 | 120000 | 3347026160 | 19630 | 19630 | 19630 | 19600 | 119 |
| 445 | 20230713 | 115900 | 3344690220 | 19630 | 19630 | 19630 | 19580 | 247 |
| 446 | 20230713 | 115800 | 3339851850 | 19630 | 19630 | 19630 | 19630 | 229 |
| 447 | 20230713 | 115700 | 3335356580 | 19630 | 19620 | 19630 | 19620 | 298 |
| 448 | 20230713 | 115600 | 3329507080 | 19620 | 19620 | 19620 | 19590 | 68 |
| 449 | 20230713 | 115500 | 3328173350 | 19630 | 19630 | 19630 | 19620 | 203 |
| 450 | 20230713 | 115400 | 3324188510 | 19630 | 19620 | 19630 | 19620 | 296 |
| 451 | 20230713 | 115300 | 3318378490 | 19620 | 19610 | 19620 | 19610 | 82 |
| 452 | 20230713 | 115200 | 3316769660 | 19620 | 19630 | 19630 | 19620 | 60 |
| 453 | 20230713 | 115100 | 3315592400 | 19630 | 19640 | 19640 | 19610 | 210 |
| 454 | 20230713 | 115000 | 3311469000 | 19640 | 19580 | 19640 | 19570 | 356 |
| 455 | 20230713 | 114900 | 3304497950 | 19580 | 19620 | 19620 | 19580 | 868 |
| 456 | 20230713 | 114800 | 3287489040 | 19620 | 19640 | 19640 | 19620 | 599 |
| 457 | 20230713 | 114700 | 3275732520 | 19640 | 19640 | 19640 | 19640 | 221 |
| 458 | 20230713 | 114600 | 3271392080 | 19640 | 19640 | 19640 | 19630 | 229 |
| 459 | 20230713 | 114500 | 3266895120 | 19640 | 19630 | 19640 | 19620 | 409 |
| 460 | 20230713 | 114400 | 3258866130 | 19630 | 19620 | 19630 | 19600 | 133 |
| 461 | 20230713 | 114300 | 3256257070 | 19620 | 19620 | 19630 | 19620 | 811 |
| 462 | 20230713 | 114200 | 3240344820 | 19620 | 19620 | 19620 | 19600 | 261 |
| 463 | 20230713 | 114100 | 3235225400 | 19620 | 19610 | 19620 | 19610 | 1090 |
| 464 | 20230713 | 114000 | 3213850180 | 19610 | 19610 | 19610 | 19610 | 334 |
| 465 | 20230713 | 113900 | 3207300440 | 19610 | 19610 | 19610 | 19610 | 278 |
| 466 | 20230713 | 113800 | 3201848860 | 19600 | 19600 | 19610 | 19600 | 489 |
| 467 | 20230713 | 113700 | 3192264030 | 19610 | 19610 | 19610 | 19600 | 419 |
| 468 | 20230713 | 113600 | 3184047640 | 19610 | 19610 | 19610 | 19600 | 330 |
| 469 | 20230713 | 113500 | 3177576450 | 19610 | 19610 | 19610 | 19610 | 118 |
| 470 | 20230713 | 113400 | 3175262470 | 19610 | 19610 | 19610 | 19600 | 123 |
| 471 | 20230713 | 113300 | 3172850660 | 19610 | 19590 | 19610 | 19590 | 292 |
| 472 | 20230713 | 113200 | 3167127060 | 19600 | 19590 | 19600 | 19590 | 204 |
| 473 | 20230713 | 113100 | 3163128760 | 19600 | 19600 | 19600 | 19590 | 250 |
| 474 | 20230713 | 113000 | 3158228990 | 19600 | 19590 | 19600 | 19550 | 390 |
| 475 | 20230713 | 112900 | 3150596540 | 19600 | 19600 | 19600 | 19600 | 237 |
| 476 | 20230713 | 112800 | 3145951340 | 19600 | 19590 | 19600 | 19590 | 177 |
| 477 | 20230713 | 112700 | 3142482440 | 19610 | 19600 | 19610 | 19590 | 588 |
| 478 | 20230713 | 112600 | 3130957410 | 19600 | 19600 | 19600 | 19590 | 177 |
| 479 | 20230713 | 112500 | 3127488430 | 19600 | 19590 | 19600 | 19590 | 294 |
| 480 | 20230713 | 112400 | 3121726050 | 19600 | 19580 | 19600 | 19560 | 520 |
| 481 | 20230713 | 112300 | 3111546830 | 19580 | 19590 | 19590 | 19580 | 277 |
| 482 | 20230713 | 112200 | 3106122640 | 19590 | 19590 | 19600 | 19590 | 153 |
| 483 | 20230713 | 112100 | 3103125240 | 19600 | 19600 | 19600 | 19590 | 556 |
| 484 | 20230713 | 112000 | 3092229850 | 19600 | 19590 | 19600 | 19590 | 29 |
| 485 | 20230713 | 111900 | 3091661570 | 19590 | 19600 | 19600 | 19590 | 281 |
| 486 | 20230713 | 111800 | 3086156060 | 19600 | 19600 | 19600 | 19600 | 259 |
| 487 | 20230713 | 111700 | 3081079660 | 19600 | 19590 | 19600 | 19590 | 206 |
| 488 | 20230713 | 111600 | 3077042360 | 19600 | 19600 | 19600 | 19600 | 327 |
| 489 | 20230713 | 111500 | 3070633160 | 19600 | 19600 | 19600 | 19590 | 167 |
| 490 | 20230713 | 111400 | 3067359990 | 19600 | 19580 | 19600 | 19580 | 252 |
| 491 | 20230713 | 111300 | 3062420990 | 19580 | 19590 | 19590 | 19570 | 650 |
| 492 | 20230713 | 111200 | 3049691420 | 19600 | 19600 | 19600 | 19590 | 187 |
| 493 | 20230713 | 111100 | 3046026330 | 19600 | 19600 | 19600 | 19590 | 79 |
| 494 | 20230713 | 111000 | 3044477960 | 19600 | 19600 | 19600 | 19600 | 228 |
| 495 | 20230713 | 110900 | 3040009160 | 19600 | 19600 | 19600 | 19600 | 196 |
| 496 | 20230713 | 110800 | 3036167560 | 19600 | 19590 | 19600 | 19590 | 216 |
| 497 | 20230713 | 110700 | 3031934340 | 19600 | 19590 | 19600 | 19590 | 237 |
| 498 | 20230713 | 110600 | 3027290420 | 19590 | 19590 | 19600 | 19590 | 374 |
| 499 | 20230713 | 110500 | 3019961710 | 19590 | 19600 | 19600 | 19590 | 28 |
| 500 | 20230713 | 110400 | 3019412930 | 19600 | 19590 | 19600 | 19580 | 2408 |
| 501 | 20230713 | 110300 | 2972238220 | 19590 | 19590 | 19590 | 19590 | 501 |
| 502 | 20230713 | 110200 | 2962423630 | 19590 | 19580 | 19590 | 19580 | 183 |
| 503 | 20230713 | 110100 | 2958838990 | 19580 | 19570 | 19590 | 19570 | 811 |
| 504 | 20230713 | 110000 | 2942958970 | 19570 | 19530 | 19570 | 19530 | 2483 |
| 505 | 20230713 | 105900 | 2894429390 | 19530 | 19530 | 19530 | 19500 | 384 |
| 506 | 20230713 | 105800 | 2886935190 | 19520 | 19530 | 19530 | 19520 | 41 |
| 507 | 20230713 | 105700 | 2886134510 | 19530 | 19520 | 19530 | 19510 | 197 |
| 508 | 20230713 | 105600 | 2882287720 | 19520 | 19530 | 19530 | 19520 | 202 |
| 509 | 20230713 | 105500 | 2878342930 | 19530 | 19530 | 19530 | 19510 | 506 |
| 510 | 20230713 | 105400 | 2868464740 | 19520 | 19520 | 19530 | 19520 | 84 |
| 511 | 20230713 | 105300 | 2866824430 | 19530 | 19530 | 19530 | 19530 | 101 |
| 512 | 20230713 | 105200 | 2864851900 | 19530 | 19520 | 19530 | 19510 | 382 |
| 513 | 20230713 | 105100 | 2857393590 | 19520 | 19520 | 19520 | 19510 | 437 |
| 514 | 20230713 | 105000 | 2848863670 | 19520 | 19520 | 19520 | 19510 | 1151 |
| 515 | 20230713 | 104900 | 2826396410 | 19520 | 19520 | 19520 | 19520 | 145 |
| 516 | 20230713 | 104800 | 2823566010 | 19520 | 19520 | 19520 | 19510 | 208 |
| 517 | 20230713 | 104700 | 2819505900 | 19520 | 19550 | 19550 | 19520 | 622 |
| 518 | 20230713 | 104600 | 2807357640 | 19550 | 19530 | 19550 | 19530 | 1599 |
| 519 | 20230713 | 104500 | 2776116820 | 19520 | 19520 | 19530 | 19520 | 544 |
| 520 | 20230713 | 104400 | 2765493420 | 19520 | 19510 | 19530 | 19510 | 128 |
| 521 | 20230713 | 104300 | 2762994240 | 19500 | 19530 | 19530 | 19500 | 285 |
| 522 | 20230713 | 104200 | 2757428650 | 19530 | 19510 | 19530 | 19500 | 398 |
| 523 | 20230713 | 104100 | 2749663030 | 19510 | 19520 | 19520 | 19510 | 362 |
| 524 | 20230713 | 104000 | 2742597380 | 19510 | 19540 | 19540 | 19510 | 667 |
| 525 | 20230713 | 103900 | 2729573200 | 19540 | 19540 | 19540 | 19540 | 122 |
| 526 | 20230713 | 103800 | 2727189320 | 19530 | 19540 | 19540 | 19530 | 210 |
| 527 | 20230713 | 103700 | 2723085930 | 19530 | 19530 | 19540 | 19530 | 564 |
| 528 | 20230713 | 103600 | 2712068710 | 19540 | 19540 | 19540 | 19540 | 64 |
| 529 | 20230713 | 103500 | 2710818150 | 19550 | 19540 | 19550 | 19540 | 220 |
| 530 | 20230713 | 103400 | 2706518330 | 19550 | 19550 | 19550 | 19540 | 380 |
| 531 | 20230713 | 103300 | 2699089910 | 19550 | 19550 | 19560 | 19540 | 250 |
| 532 | 20230713 | 103200 | 2694202290 | 19560 | 19560 | 19560 | 19560 | 64 |
| 533 | 20230713 | 103100 | 2692950450 | 19560 | 19540 | 19560 | 19540 | 758 |
| 534 | 20230713 | 103000 | 2678133780 | 19540 | 19540 | 19540 | 19530 | 439 |
| 535 | 20230713 | 102900 | 2669555860 | 19540 | 19520 | 19540 | 19520 | 640 |
| 536 | 20230713 | 102800 | 2657052100 | 19520 | 19500 | 19520 | 19500 | 467 |
| 537 | 20230713 | 102700 | 2647939720 | 19500 | 19480 | 19520 | 19480 | 2228 |
| 538 | 20230713 | 102600 | 2604501710 | 19480 | 19450 | 19480 | 19450 | 1130 |
| 539 | 20230713 | 102500 | 2582509170 | 19450 | 19450 | 19450 | 19440 | 97 |
| 540 | 20230713 | 102400 | 2580622630 | 19450 | 19460 | 19460 | 19450 | 480 |
| 541 | 20230713 | 102300 | 2571284350 | 19460 | 19440 | 19470 | 19440 | 936 |
| 542 | 20230713 | 102200 | 2553072040 | 19430 | 19410 | 19430 | 19410 | 829 |
| 543 | 20230713 | 102100 | 2536964810 | 19410 | 19400 | 19410 | 19390 | 374 |
| 544 | 20230713 | 102000 | 2529709210 | 19390 | 19400 | 19400 | 19390 | 154 |
| 545 | 20230713 | 101900 | 2526721820 | 19400 | 19380 | 19400 | 19380 | 447 |
| 546 | 20230713 | 101800 | 2518051960 | 19380 | 19390 | 19390 | 19380 | 403 |
| 547 | 20230713 | 101700 | 2510241660 | 19400 | 19390 | 19400 | 19390 | 810 |
| 548 | 20230713 | 101600 | 2494528750 | 19390 | 19380 | 19390 | 19380 | 417 |
| 549 | 20230713 | 101500 | 2486446770 | 19380 | 19330 | 19380 | 19330 | 46 |
| 550 | 20230713 | 101400 | 2485555830 | 19330 | 19380 | 19380 | 19330 | 639 |
| 551 | 20230713 | 101300 | 2473198850 | 19370 | 19370 | 19380 | 19370 | 127 |
| 552 | 20230713 | 101200 | 2470737870 | 19350 | 19310 | 19350 | 19280 | 581 |
| 553 | 20230713 | 101100 | 2459524920 | 19310 | 19320 | 19320 | 19310 | 48 |
| 554 | 20230713 | 101000 | 2458597690 | 19300 | 19360 | 19380 | 19300 | 2419 |
| 555 | 20230713 | 100900 | 2411834010 | 19360 | 19380 | 19380 | 19360 | 233 |
| 556 | 20230713 | 100800 | 2407318960 | 19370 | 19400 | 19400 | 19370 | 622 |
| 557 | 20230713 | 100700 | 2395264000 | 19400 | 19420 | 19430 | 19400 | 746 |
| 558 | 20230713 | 100600 | 2380778480 | 19420 | 19420 | 19420 | 19410 | 224 |
| 559 | 20230713 | 100500 | 2376428410 | 19420 | 19420 | 19420 | 19410 | 282 |
| 560 | 20230713 | 100400 | 2370953180 | 19420 | 19430 | 19430 | 19410 | 300 |
| 561 | 20230713 | 100300 | 2365128470 | 19430 | 19380 | 19460 | 19380 | 1919 |
| 562 | 20230713 | 100200 | 2327864250 | 19380 | 19420 | 19420 | 19380 | 141 |
| 563 | 20230713 | 100100 | 2325127830 | 19420 | 19350 | 19420 | 19350 | 243 |
| 564 | 20230713 | 100000 | 2320414120 | 19380 | 19400 | 19400 | 19350 | 168 |
| 565 | 20230713 | 095900 | 2317156870 | 19400 | 19390 | 19400 | 19380 | 117 |
| 566 | 20230713 | 095800 | 2314888030 | 19370 | 19410 | 19420 | 19370 | 560 |
| 567 | 20230713 | 095700 | 2304022900 | 19420 | 19470 | 19470 | 19350 | 1445 |
| 568 | 20230713 | 095600 | 2275984450 | 19480 | 19490 | 19490 | 19470 | 428 |
| 569 | 20230713 | 095500 | 2267650010 | 19480 | 19480 | 19490 | 19480 | 197 |
| 570 | 20230713 | 095400 | 2263812190 | 19480 | 19450 | 19490 | 19450 | 588 |
| 571 | 20230713 | 095300 | 2252355660 | 19450 | 19490 | 19490 | 19450 | 626 |
| 572 | 20230713 | 095200 | 2240168410 | 19480 | 19500 | 19500 | 19480 | 695 |
| 573 | 20230713 | 095100 | 2226628290 | 19480 | 19440 | 19480 | 19430 | 623 |
| 574 | 20230713 | 095000 | 2214497830 | 19440 | 19390 | 19440 | 19390 | 788 |
| 575 | 20230713 | 094900 | 2199210290 | 19390 | 19370 | 19390 | 19350 | 279 |
| 576 | 20230713 | 094800 | 2193805370 | 19350 | 19340 | 19360 | 19330 | 475 |
| 577 | 20230713 | 094700 | 2184616040 | 19360 | 19430 | 19440 | 19340 | 2469 |
| 578 | 20230713 | 094600 | 2136742890 | 19430 | 19420 | 19460 | 19420 | 157 |
| 579 | 20230713 | 094500 | 2133691370 | 19410 | 19490 | 19500 | 19410 | 802 |
| 580 | 20230713 | 094400 | 2118090600 | 19500 | 19530 | 19530 | 19490 | 1182 |
| 581 | 20230713 | 094300 | 2095034460 | 19530 | 19520 | 19530 | 19510 | 662 |
| 582 | 20230713 | 094200 | 2082111850 | 19530 | 19620 | 19630 | 19530 | 2565 |
| 583 | 20230713 | 094100 | 2031942440 | 19620 | 19630 | 19630 | 19620 | 509 |
| 584 | 20230713 | 094000 | 2021951890 | 19640 | 19640 | 19640 | 19620 | 1285 |
| 585 | 20230713 | 093900 | 1996725880 | 19640 | 19640 | 19650 | 19620 | 1399 |
| 586 | 20230713 | 093800 | 1969251390 | 19650 | 19590 | 19660 | 19580 | 7259 |
| 587 | 20230713 | 093700 | 1826837960 | 19580 | 19600 | 19600 | 19580 | 1317 |
| 588 | 20230713 | 093600 | 1801040530 | 19600 | 19540 | 19600 | 19540 | 3494 |
| 589 | 20230713 | 093500 | 1732633950 | 19540 | 19490 | 19550 | 19480 | 6562 |
| 590 | 20230713 | 093400 | 1604656120 | 19490 | 19480 | 19490 | 19470 | 2671 |
| 591 | 20230713 | 093300 | 1552623120 | 19470 | 19480 | 19490 | 19470 | 814 |
| 592 | 20230713 | 093200 | 1536766710 | 19480 | 19430 | 19480 | 19420 | 1666 |
| 593 | 20230713 | 093100 | 1504354410 | 19430 | 19430 | 19430 | 19420 | 661 |
| 594 | 20230713 | 093000 | 1491513280 | 19430 | 19390 | 19450 | 19380 | 4186 |
| 595 | 20230713 | 092900 | 1410313370 | 19390 | 19390 | 19400 | 19380 | 1434 |
| 596 | 20230713 | 092800 | 1382509610 | 19390 | 19380 | 19400 | 19370 | 1421 |
| 597 | 20230713 | 092700 | 1354966240 | 19370 | 19360 | 19370 | 19340 | 962 |
| 598 | 20230713 | 092600 | 1336346220 | 19360 | 19320 | 19380 | 19320 | 2075 |
| 599 | 20230713 | 092500 | 1296180990 | 19320 | 19230 | 19340 | 19230 | 3241 |
| 600 | 20230713 | 092400 | 1233674350 | 19240 | 19180 | 19240 | 19180 | 621 |
| 601 | 20230713 | 092300 | 1221732540 | 19220 | 19200 | 19220 | 19180 | 3730 |
| 602 | 20230713 | 092200 | 1150176430 | 19200 | 19180 | 19230 | 19180 | 2199 |
| 603 | 20230713 | 092100 | 1107974600 | 19170 | 19160 | 19170 | 19150 | 1070 |
| 604 | 20230713 | 092000 | 1087477890 | 19160 | 19150 | 19160 | 19120 | 702 |
| 605 | 20230713 | 091900 | 1074048530 | 19150 | 19160 | 19170 | 19140 | 678 |
| 606 | 20230713 | 091800 | 1061066620 | 19170 | 19160 | 19170 | 19140 | 520 |
| 607 | 20230713 | 091700 | 1051100130 | 19170 | 19150 | 19170 | 19140 | 749 |
| 608 | 20230713 | 091600 | 1036763070 | 19140 | 19170 | 19170 | 19140 | 420 |
| 609 | 20230713 | 091500 | 1028714610 | 19170 | 19250 | 19250 | 19170 | 536 |
| 610 | 20230713 | 091400 | 1018416470 | 19250 | 19280 | 19290 | 19240 | 987 |
| 611 | 20230713 | 091300 | 999397720 | 19290 | 19300 | 19300 | 19250 | 912 |
| 612 | 20230713 | 091200 | 981811440 | 19270 | 19230 | 19270 | 19230 | 299 |
| 613 | 20230713 | 091100 | 976054280 | 19230 | 19030 | 19230 | 19030 | 2368 |
| 614 | 20230713 | 091000 | 930794890 | 19020 | 19120 | 19120 | 19020 | 1845 |
| 615 | 20230713 | 090900 | 895637530 | 19120 | 19100 | 19130 | 19090 | 1119 |
| 616 | 20230713 | 090800 | 874252540 | 19100 | 19130 | 19130 | 19050 | 1531 |
| 617 | 20230713 | 090700 | 845043020 | 19100 | 19240 | 19240 | 19100 | 5598 |
| 618 | 20230713 | 090600 | 737618300 | 19220 | 19300 | 19400 | 19220 | 4442 |
| 619 | 20230713 | 090500 | 651945810 | 19300 | 19280 | 19380 | 19220 | 2846 |
| 620 | 20230713 | 090400 | 597101800 | 19320 | 19370 | 19380 | 19280 | 1755 |
| 621 | 20230713 | 090300 | 563180300 | 19370 | 19290 | 19390 | 19290 | 1101 |
| 622 | 20230713 | 090200 | 541904240 | 19300 | 19400 | 19410 | 19260 | 3781 |
| 623 | 20230713 | 090100 | 468732310 | 19410 | 19400 | 19500 | 19390 | 13388 |
| 624 | 20230713 | 090000 | 208548610 | 19400 | 19220 | 19400 | 19220 | 10830 |