33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 3 | 20230721 | 191800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230721 | 191700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230721 | 191600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230721 | 191500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230721 | 191400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230721 | 191300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230721 | 191200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230721 | 191100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230721 | 191000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230721 | 190900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230721 | 190800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230721 | 190700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230721 | 190600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230721 | 190500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230721 | 190400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230721 | 190300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230721 | 190200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230721 | 190100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230721 | 190000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230721 | 185900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230721 | 185800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230721 | 185700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230721 | 185600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230721 | 185500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230721 | 185400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230721 | 185300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230721 | 185200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230721 | 185100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230721 | 185000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230721 | 184900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 33 | 20230721 | 184800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230721 | 184700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230721 | 184600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230721 | 184500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230721 | 184400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230721 | 184300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230721 | 184200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230721 | 184100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230721 | 184000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230721 | 183900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230721 | 183800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230721 | 183700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230721 | 183600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230721 | 183500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230721 | 183400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230721 | 183300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230721 | 183200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230721 | 183100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230721 | 183000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230721 | 182900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230721 | 182800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230721 | 182700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230721 | 182600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230721 | 182500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230721 | 182400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230721 | 182300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230721 | 182200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230721 | 182100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230721 | 182000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230721 | 181900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 63 | 20230721 | 181800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230721 | 181700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230721 | 181600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230721 | 181500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230721 | 181400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230721 | 181300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230721 | 181200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230721 | 181100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230721 | 181000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230721 | 180900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230721 | 180800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230721 | 180700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230721 | 180600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230721 | 180500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230721 | 180400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230721 | 180300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230721 | 180200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230721 | 180100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230721 | 180000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230721 | 175900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230721 | 175800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230721 | 175700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230721 | 175600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230721 | 175500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230721 | 175400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230721 | 175300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230721 | 175200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230721 | 175100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230721 | 175000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230721 | 174900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 93 | 20230721 | 174800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230721 | 174700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230721 | 174600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230721 | 174500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230721 | 174400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230721 | 174300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230721 | 174200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230721 | 174100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230721 | 174000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230721 | 173900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230721 | 173800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230721 | 173700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230721 | 173600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230721 | 173500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230721 | 173400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230721 | 173300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230721 | 173200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230721 | 173100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230721 | 173000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230721 | 172900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230721 | 172800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230721 | 172700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230721 | 172600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230721 | 172500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230721 | 172400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230721 | 172300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230721 | 172200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230721 | 172100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230721 | 172000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230721 | 171900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 123 | 20230721 | 171800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230721 | 171700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230721 | 171600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230721 | 171500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230721 | 171400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230721 | 171300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230721 | 171200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230721 | 171100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230721 | 171000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230721 | 170900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230721 | 170800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230721 | 170700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230721 | 170600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230721 | 170500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230721 | 170400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230721 | 170300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230721 | 170200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230721 | 170100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230721 | 170000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230721 | 165900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230721 | 165800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230721 | 165700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230721 | 165600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230721 | 165500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230721 | 165400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230721 | 165300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230721 | 165200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230721 | 165100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230721 | 165000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230721 | 164900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 153 | 20230721 | 164800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230721 | 164700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230721 | 164600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230721 | 164500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230721 | 164400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230721 | 164300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230721 | 164200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230721 | 164100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230721 | 164000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230721 | 163900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230721 | 163800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230721 | 163700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230721 | 163600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230721 | 163500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230721 | 163400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230721 | 163300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230721 | 163200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230721 | 163100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230721 | 163000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230721 | 162900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230721 | 162800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230721 | 162700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230721 | 162600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230721 | 162500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230721 | 162400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230721 | 162300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230721 | 162200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230721 | 162100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230721 | 162000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230721 | 161900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 183 | 20230721 | 161800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230721 | 161700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230721 | 161600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230721 | 161500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230721 | 161400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230721 | 161300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230721 | 161200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230721 | 161100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230721 | 161000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230721 | 160900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230721 | 160800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230721 | 160700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230721 | 160600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230721 | 160500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230721 | 160400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230721 | 160300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230721 | 160200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230721 | 160100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230721 | 160000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230721 | 155900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230721 | 155800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230721 | 155700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230721 | 155600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230721 | 155500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230721 | 155400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230721 | 155300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230721 | 155200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20230721 | 155100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20230721 | 155000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20230721 | 154900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 213 | 20230721 | 154800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20230721 | 154700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20230721 | 154600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20230721 | 154500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20230721 | 154400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20230721 | 154300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20230721 | 154200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20230721 | 154100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20230721 | 154000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20230721 | 153900 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20230721 | 153800 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20230721 | 153700 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20230721 | 153600 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20230721 | 153500 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20230721 | 153400 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20230721 | 153300 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20230721 | 153200 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20230721 | 153100 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20230721 | 153000 | 5029646340 | 14000 | 14000 | 14000 | 14000 | 11249 |
| 232 | 20230721 | 152900 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 233 | 20230721 | 152800 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 234 | 20230721 | 152700 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 235 | 20230721 | 152600 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 236 | 20230721 | 152500 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 237 | 20230721 | 152400 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 238 | 20230721 | 152300 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 239 | 20230721 | 152200 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 240 | 20230721 | 152100 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 241 | 20230721 | 152000 | 4872160340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 242 | 20230721 | 151900 | 4872160340 | 14080 | 14000 | 14080 | 13960 | 9947 |
| 243 | 20230721 | 151800 | 4732487040 | 14000 | 14010 | 14030 | 14000 | 925 |
| 244 | 20230721 | 151700 | 4719523940 | 14030 | 14050 | 14050 | 14020 | 754 |
| 245 | 20230721 | 151600 | 4708933850 | 14070 | 14000 | 14070 | 14000 | 351 |
| 246 | 20230721 | 151500 | 4704019780 | 14000 | 14050 | 14050 | 14000 | 2830 |
| 247 | 20230721 | 151400 | 4664338350 | 14050 | 14070 | 14070 | 14050 | 2136 |
| 248 | 20230721 | 151300 | 4634325500 | 14050 | 14080 | 14080 | 14050 | 365 |
| 249 | 20230721 | 151200 | 4629191810 | 14070 | 14080 | 14080 | 14070 | 756 |
| 250 | 20230721 | 151100 | 4618553250 | 14120 | 14080 | 14120 | 14080 | 555 |
| 251 | 20230721 | 151000 | 4610718400 | 14090 | 14090 | 14090 | 14090 | 86 |
| 252 | 20230721 | 150900 | 4609506660 | 14090 | 14100 | 14120 | 14090 | 300 |
| 253 | 20230721 | 150800 | 4605272260 | 14120 | 14080 | 14120 | 14080 | 221 |
| 254 | 20230721 | 150700 | 4602152260 | 14080 | 14080 | 14080 | 14080 | 221 |
| 255 | 20230721 | 150600 | 4599040580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 256 | 20230721 | 150500 | 4599040580 | 14130 | 14130 | 14130 | 14130 | 141 |
| 257 | 20230721 | 150400 | 4597048250 | 14130 | 14140 | 14150 | 14130 | 330 |
| 258 | 20230721 | 150300 | 4592381740 | 14150 | 14080 | 14150 | 14080 | 549 |
| 259 | 20230721 | 150200 | 4584627770 | 14110 | 14070 | 14110 | 14070 | 309 |
| 260 | 20230721 | 150100 | 4580272390 | 14060 | 14080 | 14080 | 14060 | 2101 |
| 261 | 20230721 | 150000 | 4550691440 | 14070 | 14080 | 14080 | 14070 | 32 |
| 262 | 20230721 | 145900 | 4550240890 | 14080 | 14080 | 14110 | 14080 | 279 |
| 263 | 20230721 | 145800 | 4546306360 | 14080 | 14070 | 14080 | 14070 | 144 |
| 264 | 20230721 | 145700 | 4544278920 | 14070 | 14070 | 14080 | 14070 | 174 |
| 265 | 20230721 | 145600 | 4541830730 | 14070 | 14090 | 14110 | 14070 | 157 |
| 266 | 20230721 | 145500 | 4539621660 | 14070 | 14060 | 14080 | 14060 | 452 |
| 267 | 20230721 | 145400 | 4533262600 | 14060 | 14070 | 14070 | 14060 | 135 |
| 268 | 20230721 | 145300 | 4531363300 | 14090 | 14060 | 14090 | 14060 | 59 |
| 269 | 20230721 | 145200 | 4530533460 | 14060 | 14080 | 14080 | 14060 | 1970 |
| 270 | 20230721 | 145100 | 4502821960 | 14090 | 14090 | 14090 | 14090 | 26 |
| 271 | 20230721 | 145000 | 4502455620 | 14120 | 14110 | 14120 | 14110 | 40 |
| 272 | 20230721 | 144900 | 4501890830 | 14120 | 14120 | 14120 | 14090 | 354 |
| 273 | 20230721 | 144800 | 4496898980 | 14070 | 14070 | 14070 | 14070 | 0 |
| 274 | 20230721 | 144700 | 4496898980 | 14070 | 14070 | 14070 | 14060 | 419 |
| 275 | 20230721 | 144600 | 4491006670 | 14090 | 14090 | 14090 | 14090 | 1 |
| 276 | 20230721 | 144500 | 4490992580 | 14090 | 14090 | 14090 | 14060 | 266 |
| 277 | 20230721 | 144400 | 4487249310 | 14090 | 14090 | 14090 | 14090 | 436 |
| 278 | 20230721 | 144300 | 4481106070 | 14100 | 14090 | 14100 | 14090 | 43 |
| 279 | 20230721 | 144200 | 4480500190 | 14120 | 14060 | 14120 | 14060 | 155 |
| 280 | 20230721 | 144100 | 4478316990 | 14140 | 14070 | 14140 | 14050 | 1001 |
| 281 | 20230721 | 144000 | 4464238160 | 14080 | 14140 | 14140 | 14080 | 445 |
| 282 | 20230721 | 143900 | 4457972500 | 14080 | 14080 | 14080 | 14080 | 1115 |
| 283 | 20230721 | 143800 | 4442273300 | 14090 | 14100 | 14100 | 14080 | 705 |
| 284 | 20230721 | 143700 | 4432338160 | 14140 | 14140 | 14140 | 14140 | 0 |
| 285 | 20230721 | 143600 | 4432338160 | 14140 | 14100 | 14140 | 14100 | 162 |
| 286 | 20230721 | 143500 | 4430050290 | 14090 | 14090 | 14090 | 14090 | 235 |
| 287 | 20230721 | 143400 | 4426739140 | 14100 | 14120 | 14120 | 14100 | 388 |
| 288 | 20230721 | 143300 | 4421265620 | 14110 | 14110 | 14110 | 14110 | 450 |
| 289 | 20230721 | 143200 | 4414916120 | 14130 | 14110 | 14130 | 14110 | 141 |
| 290 | 20230721 | 143100 | 4412926590 | 14110 | 14130 | 14130 | 14090 | 1206 |
| 291 | 20230721 | 143000 | 4395887970 | 14130 | 14130 | 14140 | 14130 | 893 |
| 292 | 20230721 | 142900 | 4383269780 | 14130 | 14130 | 14130 | 14130 | 245 |
| 293 | 20230721 | 142800 | 4379807930 | 14080 | 14140 | 14140 | 14080 | 164 |
| 294 | 20230721 | 142700 | 4377498750 | 14070 | 14090 | 14090 | 14070 | 838 |
| 295 | 20230721 | 142600 | 4365697710 | 14230 | 14160 | 14230 | 14160 | 1319 |
| 296 | 20230721 | 142500 | 4347020600 | 14160 | 14120 | 14160 | 14080 | 5049 |
| 297 | 20230721 | 142400 | 4275531560 | 14100 | 14140 | 14160 | 14070 | 2133 |
| 298 | 20230721 | 142300 | 4245347630 | 14150 | 14110 | 14160 | 14110 | 10229 |
| 299 | 20230721 | 142200 | 4100528870 | 14050 | 14050 | 14050 | 14050 | 0 |
| 300 | 20230721 | 142100 | 4100528870 | 14050 | 14050 | 14050 | 14050 | 0 |
| 301 | 20230721 | 142000 | 4100528870 | 14050 | 14040 | 14120 | 14040 | 299 |
| 302 | 20230721 | 141900 | 4096328420 | 14040 | 14050 | 14050 | 14040 | 30 |
| 303 | 20230721 | 141800 | 4095907120 | 14140 | 14050 | 14140 | 14030 | 1273 |
| 304 | 20230721 | 141700 | 4078023030 | 14050 | 14050 | 14050 | 14050 | 30 |
| 305 | 20230721 | 141600 | 4077601530 | 14020 | 14040 | 14040 | 14020 | 324 |
| 306 | 20230721 | 141500 | 4073057030 | 14010 | 14100 | 14110 | 13990 | 10285 |
| 307 | 20230721 | 141400 | 3928465440 | 14120 | 14170 | 14180 | 14120 | 1169 |
| 308 | 20230721 | 141300 | 3911918990 | 14260 | 14260 | 14260 | 14260 | 0 |
| 309 | 20230721 | 141200 | 3911918990 | 14260 | 14260 | 14260 | 14260 | 0 |
| 310 | 20230721 | 141100 | 3911918990 | 14260 | 14260 | 14260 | 14260 | 0 |
| 311 | 20230721 | 141000 | 3911918990 | 14260 | 14110 | 14260 | 14110 | 1006 |
| 312 | 20230721 | 140900 | 3897644530 | 14100 | 14150 | 14150 | 14100 | 2818 |
| 313 | 20230721 | 140800 | 3857862290 | 14150 | 14250 | 14250 | 14150 | 213 |
| 314 | 20230721 | 140700 | 3854841840 | 14250 | 14230 | 14250 | 14160 | 350 |
| 315 | 20230721 | 140600 | 3849861370 | 14240 | 14150 | 14240 | 14150 | 2564 |
| 316 | 20230721 | 140500 | 3813551790 | 14160 | 14180 | 14250 | 14160 | 2198 |
| 317 | 20230721 | 140400 | 3782405790 | 14240 | 14240 | 14240 | 14240 | 1 |
| 318 | 20230721 | 140300 | 3782391550 | 14170 | 14170 | 14170 | 14170 | 0 |
| 319 | 20230721 | 140200 | 3782391550 | 14170 | 14250 | 14250 | 14170 | 558 |
| 320 | 20230721 | 140100 | 3774483210 | 14250 | 14240 | 14250 | 14240 | 275 |
| 321 | 20230721 | 140000 | 3770566210 | 14250 | 14240 | 14280 | 14180 | 727 |
| 322 | 20230721 | 135900 | 3760222330 | 14250 | 14230 | 14250 | 14230 | 400 |
| 323 | 20230721 | 135800 | 3754526360 | 14230 | 14200 | 14230 | 14200 | 200 |
| 324 | 20230721 | 135700 | 3751683470 | 14200 | 14200 | 14200 | 14200 | 208 |
| 325 | 20230721 | 135600 | 3748729870 | 14200 | 14190 | 14200 | 14190 | 331 |
| 326 | 20230721 | 135500 | 3744030010 | 14190 | 14190 | 14200 | 14190 | 23 |
| 327 | 20230721 | 135400 | 3743703610 | 14190 | 14190 | 14190 | 14190 | 13 |
| 328 | 20230721 | 135300 | 3743519140 | 14190 | 14190 | 14190 | 14190 | 249 |
| 329 | 20230721 | 135200 | 3739985830 | 14200 | 14190 | 14200 | 14190 | 122 |
| 330 | 20230721 | 135100 | 3738254640 | 14190 | 14190 | 14190 | 14190 | 163 |
| 331 | 20230721 | 135000 | 3735941670 | 14180 | 14170 | 14180 | 14170 | 117 |
| 332 | 20230721 | 134900 | 3734282730 | 14170 | 14170 | 14170 | 14170 | 15 |
| 333 | 20230721 | 134800 | 3734070180 | 14170 | 14150 | 14180 | 14150 | 319 |
| 334 | 20230721 | 134700 | 3729551790 | 14150 | 14170 | 14170 | 14150 | 80 |
| 335 | 20230721 | 134600 | 3728418230 | 14170 | 14150 | 14170 | 14150 | 15 |
| 336 | 20230721 | 134500 | 3728205900 | 14150 | 14150 | 14170 | 14150 | 301 |
| 337 | 20230721 | 134400 | 3723946730 | 14150 | 14140 | 14150 | 14140 | 3 |
| 338 | 20230721 | 134300 | 3723904300 | 14140 | 14150 | 14150 | 14140 | 63 |
| 339 | 20230721 | 134200 | 3723012860 | 14180 | 14180 | 14180 | 14180 | 0 |
| 340 | 20230721 | 134100 | 3723012860 | 14180 | 14180 | 14180 | 14180 | 500 |
| 341 | 20230721 | 134000 | 3715922860 | 14180 | 14150 | 14180 | 14150 | 1012 |
| 342 | 20230721 | 133900 | 3701573030 | 14140 | 14140 | 14140 | 14140 | 0 |
| 343 | 20230721 | 133800 | 3701573030 | 14140 | 14140 | 14140 | 14140 | 0 |
| 344 | 20230721 | 133700 | 3701573030 | 14140 | 14140 | 14140 | 14140 | 9 |
| 345 | 20230721 | 133600 | 3701445770 | 14140 | 14140 | 14140 | 14140 | 94 |
| 346 | 20230721 | 133500 | 3700116610 | 14130 | 14130 | 14130 | 14130 | 134 |
| 347 | 20230721 | 133400 | 3698223190 | 14120 | 14120 | 14130 | 14120 | 6 |
| 348 | 20230721 | 133300 | 3698138450 | 14120 | 14120 | 14120 | 14120 | 41 |
| 349 | 20230721 | 133200 | 3697559530 | 14120 | 14120 | 14120 | 14120 | 6 |
| 350 | 20230721 | 133100 | 3697474810 | 14120 | 14120 | 14120 | 14120 | 3 |
| 351 | 20230721 | 133000 | 3697432450 | 14120 | 14120 | 14120 | 14120 | 5 |
| 352 | 20230721 | 132900 | 3697361850 | 14120 | 14120 | 14120 | 14120 | 6 |
| 353 | 20230721 | 132800 | 3697277130 | 14130 | 14120 | 14130 | 14120 | 83 |
| 354 | 20230721 | 132700 | 3696105070 | 14120 | 14120 | 14130 | 14110 | 252 |
| 355 | 20230721 | 132600 | 3692546570 | 14120 | 14120 | 14120 | 14120 | 121 |
| 356 | 20230721 | 132500 | 3690838050 | 14120 | 14140 | 14140 | 14120 | 283 |
| 357 | 20230721 | 132400 | 3686839260 | 14140 | 14150 | 14160 | 14140 | 67 |
| 358 | 20230721 | 132300 | 3685891440 | 14140 | 14150 | 14150 | 14130 | 544 |
| 359 | 20230721 | 132200 | 3678199280 | 14150 | 14140 | 14150 | 14140 | 7 |
| 360 | 20230721 | 132100 | 3678100280 | 14140 | 14140 | 14140 | 14140 | 11 |
| 361 | 20230721 | 132000 | 3677944740 | 14140 | 14140 | 14140 | 14140 | 3 |
| 362 | 20230721 | 131900 | 3677902320 | 14140 | 14140 | 14140 | 14140 | 184 |
| 363 | 20230721 | 131800 | 3675300560 | 14160 | 14140 | 14160 | 14140 | 164 |
| 364 | 20230721 | 131700 | 3672978380 | 14160 | 14130 | 14160 | 14130 | 65 |
| 365 | 20230721 | 131600 | 3672059040 | 14130 | 14160 | 14160 | 14130 | 205 |
| 366 | 20230721 | 131500 | 3669159570 | 14160 | 14170 | 14170 | 14160 | 104 |
| 367 | 20230721 | 131400 | 3667686920 | 14160 | 14160 | 14180 | 14160 | 7 |
| 368 | 20230721 | 131300 | 3667587780 | 14160 | 14160 | 14160 | 14160 | 15 |
| 369 | 20230721 | 131200 | 3667375380 | 14150 | 14150 | 14150 | 14150 | 12 |
| 370 | 20230721 | 131100 | 3667205580 | 14150 | 14170 | 14180 | 14150 | 241 |
| 371 | 20230721 | 131000 | 3663791160 | 14170 | 14170 | 14170 | 14170 | 10 |
| 372 | 20230721 | 130900 | 3663649460 | 14170 | 14170 | 14170 | 14150 | 98 |
| 373 | 20230721 | 130800 | 3662260890 | 14170 | 14150 | 14170 | 14150 | 16 |
| 374 | 20230721 | 130700 | 3662034240 | 14150 | 14140 | 14180 | 14140 | 16 |
| 375 | 20230721 | 130600 | 3661807750 | 14160 | 14140 | 14160 | 14140 | 84 |
| 376 | 20230721 | 130500 | 3660619870 | 14140 | 14140 | 14140 | 14130 | 170 |
| 377 | 20230721 | 130400 | 3658217730 | 14140 | 14140 | 14140 | 14130 | 47 |
| 378 | 20230721 | 130300 | 3657553180 | 14130 | 14130 | 14140 | 14130 | 488 |
| 379 | 20230721 | 130200 | 3650657640 | 14110 | 14130 | 14130 | 14110 | 379 |
| 380 | 20230721 | 130100 | 3645307750 | 14110 | 14150 | 14150 | 14110 | 697 |
| 381 | 20230721 | 130000 | 3635458530 | 14150 | 14140 | 14150 | 14140 | 122 |
| 382 | 20230721 | 125900 | 3633733440 | 14140 | 14160 | 14160 | 14140 | 1924 |
| 383 | 20230721 | 125800 | 3606511530 | 14160 | 14180 | 14180 | 14160 | 1001 |
| 384 | 20230721 | 125700 | 3592332580 | 14180 | 14190 | 14190 | 14180 | 301 |
| 385 | 20230721 | 125600 | 3588061400 | 14190 | 14190 | 14190 | 14190 | 0 |
| 386 | 20230721 | 125500 | 3588061400 | 14190 | 14200 | 14200 | 14180 | 121 |
| 387 | 20230721 | 125400 | 3586343610 | 14200 | 14190 | 14210 | 14190 | 806 |
| 388 | 20230721 | 125300 | 3574896940 | 14200 | 14210 | 14210 | 14190 | 535 |
| 389 | 20230721 | 125200 | 3567301050 | 14200 | 14190 | 14200 | 14190 | 12 |
| 390 | 20230721 | 125100 | 3567130760 | 14190 | 14210 | 14210 | 14190 | 1645 |
| 391 | 20230721 | 125000 | 3543764620 | 14270 | 14270 | 14270 | 14210 | 1199 |
| 392 | 20230721 | 124900 | 3526713000 | 14210 | 14200 | 14210 | 14200 | 1211 |
| 393 | 20230721 | 124800 | 3509510670 | 14200 | 14230 | 14240 | 14200 | 665 |
| 394 | 20230721 | 124700 | 3500053780 | 14210 | 14240 | 14240 | 14210 | 426 |
| 395 | 20230721 | 124600 | 3493990420 | 14210 | 14210 | 14210 | 14200 | 327 |
| 396 | 20230721 | 124500 | 3489345490 | 14210 | 14210 | 14210 | 14210 | 396 |
| 397 | 20230721 | 124400 | 3483718330 | 14220 | 14230 | 14230 | 14220 | 1118 |
| 398 | 20230721 | 124300 | 3467809740 | 14230 | 14230 | 14230 | 14230 | 0 |
| 399 | 20230721 | 124200 | 3467809740 | 14230 | 14230 | 14230 | 14230 | 80 |
| 400 | 20230721 | 124100 | 3466671340 | 14230 | 14260 | 14260 | 14230 | 2295 |
| 401 | 20230721 | 124000 | 3434001430 | 14260 | 14260 | 14260 | 14260 | 9 |
| 402 | 20230721 | 123900 | 3433873090 | 14270 | 14280 | 14280 | 14270 | 6 |
| 403 | 20230721 | 123800 | 3433787460 | 14270 | 14270 | 14270 | 14270 | 178 |
| 404 | 20230721 | 123700 | 3431247400 | 14280 | 14280 | 14280 | 14280 | 136 |
| 405 | 20230721 | 123600 | 3429305320 | 14280 | 14280 | 14280 | 14280 | 80 |
| 406 | 20230721 | 123500 | 3428162920 | 14250 | 14270 | 14270 | 14240 | 1731 |
| 407 | 20230721 | 123400 | 3403498680 | 14290 | 14270 | 14290 | 14260 | 167 |
| 408 | 20230721 | 123300 | 3401116530 | 14270 | 14270 | 14270 | 14270 | 94 |
| 409 | 20230721 | 123200 | 3399775150 | 14260 | 14270 | 14270 | 14260 | 494 |
| 410 | 20230721 | 123100 | 3392726400 | 14290 | 14290 | 14290 | 14280 | 754 |
| 411 | 20230721 | 123000 | 3381954600 | 14300 | 14300 | 14300 | 14300 | 66 |
| 412 | 20230721 | 122900 | 3381010800 | 14300 | 14300 | 14300 | 14300 | 170 |
| 413 | 20230721 | 122800 | 3378579800 | 14300 | 14300 | 14300 | 14300 | 595 |
| 414 | 20230721 | 122700 | 3370071300 | 14300 | 14300 | 14300 | 14300 | 476 |
| 415 | 20230721 | 122600 | 3363264500 | 14290 | 14300 | 14330 | 14290 | 679 |
| 416 | 20230721 | 122500 | 3353553340 | 14340 | 14340 | 14340 | 14340 | 3 |
| 417 | 20230721 | 122400 | 3353510320 | 14300 | 14300 | 14300 | 14300 | 0 |
| 418 | 20230721 | 122300 | 3353510320 | 14300 | 14300 | 14300 | 14300 | 0 |
| 419 | 20230721 | 122200 | 3353510320 | 14300 | 14300 | 14300 | 14300 | 35 |
| 420 | 20230721 | 122100 | 3353009820 | 14300 | 14300 | 14300 | 14300 | 20 |
| 421 | 20230721 | 122000 | 3352723820 | 14300 | 14290 | 14300 | 14290 | 33 |
| 422 | 20230721 | 121900 | 3352251930 | 14280 | 14280 | 14280 | 14280 | 0 |
| 423 | 20230721 | 121800 | 3352251930 | 14280 | 14280 | 14280 | 14280 | 0 |
| 424 | 20230721 | 121700 | 3352251930 | 14280 | 14290 | 14290 | 14280 | 10 |
| 425 | 20230721 | 121600 | 3352109060 | 14300 | 14300 | 14300 | 14300 | 329 |
| 426 | 20230721 | 121500 | 3347404360 | 14290 | 14370 | 14370 | 14290 | 963 |
| 427 | 20230721 | 121400 | 3333638610 | 14310 | 14350 | 14350 | 14310 | 160 |
| 428 | 20230721 | 121300 | 3331346950 | 14350 | 14350 | 14350 | 14350 | 10 |
| 429 | 20230721 | 121200 | 3331203450 | 14350 | 14350 | 14350 | 14350 | 11 |
| 430 | 20230721 | 121100 | 3331045600 | 14340 | 14270 | 14340 | 14270 | 121 |
| 431 | 20230721 | 121000 | 3329310530 | 14270 | 14300 | 14300 | 14270 | 1000 |
| 432 | 20230721 | 120900 | 3315033660 | 14300 | 14300 | 14300 | 14300 | 2 |
| 433 | 20230721 | 120800 | 3315005060 | 14300 | 14290 | 14300 | 14290 | 217 |
| 434 | 20230721 | 120700 | 3311904020 | 14300 | 14300 | 14300 | 14300 | 13 |
| 435 | 20230721 | 120600 | 3311718120 | 14300 | 14300 | 14300 | 14300 | 105 |
| 436 | 20230721 | 120500 | 3310216620 | 14300 | 14300 | 14300 | 14300 | 107 |
| 437 | 20230721 | 120400 | 3308686520 | 14300 | 14300 | 14300 | 14300 | 15 |
| 438 | 20230721 | 120300 | 3308472020 | 14300 | 14300 | 14300 | 14300 | 0 |
| 439 | 20230721 | 120200 | 3308472020 | 14300 | 14300 | 14300 | 14300 | 179 |
| 440 | 20230721 | 120100 | 3305912320 | 14280 | 14290 | 14290 | 14280 | 853 |
| 441 | 20230721 | 120000 | 3293724840 | 14290 | 14340 | 14340 | 14290 | 1029 |
| 442 | 20230721 | 115900 | 3279006600 | 14330 | 14340 | 14340 | 14330 | 52 |
| 443 | 20230721 | 115800 | 3278261070 | 14330 | 14360 | 14360 | 14330 | 33 |
| 444 | 20230721 | 115700 | 3277787790 | 14320 | 14320 | 14320 | 14320 | 0 |
| 445 | 20230721 | 115600 | 3277787790 | 14320 | 14320 | 14320 | 14320 | 2 |
| 446 | 20230721 | 115500 | 3277759150 | 14320 | 14330 | 14330 | 14320 | 65 |
| 447 | 20230721 | 115400 | 3276827980 | 14340 | 14340 | 14340 | 14340 | 137 |
| 448 | 20230721 | 115300 | 3274863400 | 14330 | 14330 | 14330 | 14330 | 0 |
| 449 | 20230721 | 115200 | 3274863400 | 14330 | 14320 | 14340 | 14320 | 622 |
| 450 | 20230721 | 115100 | 3265950200 | 14320 | 14320 | 14320 | 14320 | 19 |
| 451 | 20230721 | 115000 | 3265678120 | 14310 | 14310 | 14310 | 14310 | 179 |
| 452 | 20230721 | 114900 | 3263116630 | 14310 | 14370 | 14370 | 14310 | 364 |
| 453 | 20230721 | 114800 | 3257898600 | 14370 | 14370 | 14370 | 14370 | 1 |
| 454 | 20230721 | 114700 | 3257884230 | 14390 | 14390 | 14390 | 14390 | 90 |
| 455 | 20230721 | 114600 | 3256589130 | 14350 | 14350 | 14350 | 14350 | 25 |
| 456 | 20230721 | 114500 | 3256230380 | 14360 | 14350 | 14370 | 14350 | 439 |
| 457 | 20230721 | 114400 | 3249922380 | 14360 | 14370 | 14370 | 14360 | 266 |
| 458 | 20230721 | 114300 | 3246100240 | 14380 | 14370 | 14380 | 14370 | 10 |
| 459 | 20230721 | 114200 | 3245956530 | 14380 | 14380 | 14380 | 14380 | 59 |
| 460 | 20230721 | 114100 | 3245108110 | 14380 | 14380 | 14380 | 14380 | 44 |
| 461 | 20230721 | 114000 | 3244475390 | 14380 | 14390 | 14400 | 14380 | 84 |
| 462 | 20230721 | 113900 | 3243266710 | 14390 | 14390 | 14390 | 14390 | 253 |
| 463 | 20230721 | 113800 | 3239626040 | 14400 | 14350 | 14400 | 14350 | 267 |
| 464 | 20230721 | 113700 | 3235788380 | 14350 | 14350 | 14350 | 14340 | 16 |
| 465 | 20230721 | 113600 | 3235558830 | 14340 | 14340 | 14340 | 14340 | 551 |
| 466 | 20230721 | 113500 | 3227657490 | 14330 | 14330 | 14330 | 14330 | 765 |
| 467 | 20230721 | 113400 | 3216695040 | 14320 | 14300 | 14320 | 14300 | 10 |
| 468 | 20230721 | 113300 | 3216551900 | 14280 | 14330 | 14330 | 14280 | 321 |
| 469 | 20230721 | 113200 | 3211958830 | 14330 | 14300 | 14330 | 14300 | 14 |
| 470 | 20230721 | 113100 | 3211758390 | 14330 | 14310 | 14330 | 14300 | 181 |
| 471 | 20230721 | 113000 | 3209169250 | 14340 | 14300 | 14340 | 14300 | 54 |
| 472 | 20230721 | 112900 | 3208396410 | 14340 | 14340 | 14340 | 14340 | 0 |
| 473 | 20230721 | 112800 | 3208396410 | 14340 | 14320 | 14340 | 14310 | 974 |
| 474 | 20230721 | 112700 | 3194448420 | 14310 | 14320 | 14320 | 14310 | 38 |
| 475 | 20230721 | 112600 | 3193904290 | 14320 | 14320 | 14320 | 14310 | 24 |
| 476 | 20230721 | 112500 | 3193560620 | 14260 | 14280 | 14280 | 14260 | 50 |
| 477 | 20230721 | 112400 | 3192846920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 478 | 20230721 | 112300 | 3192846920 | 14280 | 14240 | 14280 | 14240 | 158 |
| 479 | 20230721 | 112200 | 3190591800 | 14230 | 14230 | 14230 | 14230 | 37 |
| 480 | 20230721 | 112100 | 3190065290 | 14240 | 14270 | 14270 | 14230 | 457 |
| 481 | 20230721 | 112000 | 3183545260 | 14280 | 14290 | 14290 | 14280 | 53 |
| 482 | 20230721 | 111900 | 3182788250 | 14300 | 14300 | 14320 | 14300 | 144 |
| 483 | 20230721 | 111800 | 3180727230 | 14300 | 14260 | 14300 | 14260 | 185 |
| 484 | 20230721 | 111700 | 3178086780 | 14240 | 14240 | 14240 | 14240 | 2 |
| 485 | 20230721 | 111600 | 3178058300 | 14250 | 14260 | 14260 | 14230 | 92 |
| 486 | 20230721 | 111500 | 3176746770 | 14260 | 14260 | 14270 | 14260 | 45 |
| 487 | 20230721 | 111400 | 3176105050 | 14260 | 14260 | 14260 | 14220 | 377 |
| 488 | 20230721 | 111300 | 3170738070 | 14260 | 14230 | 14260 | 14230 | 78 |
| 489 | 20230721 | 111200 | 3169626540 | 14230 | 14230 | 14230 | 14230 | 122 |
| 490 | 20230721 | 111100 | 3167890480 | 14250 | 14260 | 14260 | 14190 | 894 |
| 491 | 20230721 | 111000 | 3155192210 | 14270 | 14300 | 14300 | 14270 | 243 |
| 492 | 20230721 | 110900 | 3151720530 | 14300 | 14330 | 14340 | 14300 | 11 |
| 493 | 20230721 | 110800 | 3151562860 | 14350 | 14340 | 14350 | 14340 | 100 |
| 494 | 20230721 | 110700 | 3150128280 | 14340 | 14340 | 14340 | 14340 | 6 |
| 495 | 20230721 | 110600 | 3150042240 | 14350 | 14330 | 14400 | 14330 | 234 |
| 496 | 20230721 | 110500 | 3146676500 | 14250 | 14250 | 14470 | 14250 | 315 |
| 497 | 20230721 | 110400 | 3142165990 | 14240 | 14250 | 14250 | 14240 | 321 |
| 498 | 20230721 | 110300 | 3137592820 | 14250 | 14260 | 14260 | 14250 | 104 |
| 499 | 20230721 | 110200 | 3136110750 | 14270 | 14270 | 14270 | 14240 | 236 |
| 500 | 20230721 | 110100 | 3132745150 | 14250 | 14220 | 14270 | 14170 | 1233 |
| 501 | 20230721 | 110000 | 3115230000 | 14250 | 14260 | 14260 | 14210 | 129 |
| 502 | 20230721 | 105900 | 3113390870 | 14260 | 14250 | 14260 | 14210 | 1100 |
| 503 | 20230721 | 105800 | 3097755210 | 14220 | 14210 | 14220 | 14210 | 45 |
| 504 | 20230721 | 105700 | 3097115410 | 14180 | 14330 | 14330 | 14180 | 5018 |
| 505 | 20230721 | 105600 | 3025522490 | 14320 | 14330 | 14340 | 14320 | 434 |
| 506 | 20230721 | 105500 | 3019302360 | 14340 | 14330 | 14340 | 14330 | 114 |
| 507 | 20230721 | 105400 | 3017668720 | 14330 | 14330 | 14330 | 14330 | 36 |
| 508 | 20230721 | 105300 | 3017152840 | 14330 | 14330 | 14330 | 14320 | 204 |
| 509 | 20230721 | 105200 | 3014230640 | 14330 | 14290 | 14330 | 14290 | 225 |
| 510 | 20230721 | 105100 | 3011012840 | 14290 | 14340 | 14340 | 14290 | 1040 |
| 511 | 20230721 | 105000 | 2996132370 | 14340 | 14340 | 14370 | 14320 | 801 |
| 512 | 20230721 | 104900 | 2984648530 | 14340 | 14340 | 14340 | 14340 | 0 |
| 513 | 20230721 | 104800 | 2984648530 | 14340 | 14350 | 14350 | 14340 | 390 |
| 514 | 20230721 | 104700 | 2979052520 | 14350 | 14340 | 14350 | 14330 | 885 |
| 515 | 20230721 | 104600 | 2966368210 | 14340 | 14350 | 14370 | 14340 | 1278 |
| 516 | 20230721 | 104500 | 2948037180 | 14360 | 14440 | 14440 | 14360 | 5485 |
| 517 | 20230721 | 104400 | 2869026730 | 14440 | 14490 | 14490 | 14430 | 314 |
| 518 | 20230721 | 104300 | 2864492230 | 14440 | 14440 | 14440 | 14440 | 105 |
| 519 | 20230721 | 104200 | 2862976030 | 14440 | 14450 | 14450 | 14440 | 1362 |
| 520 | 20230721 | 104100 | 2843298640 | 14440 | 14430 | 14490 | 14430 | 1877 |
| 521 | 20230721 | 104000 | 2816184260 | 14440 | 14540 | 14540 | 14440 | 2372 |
| 522 | 20230721 | 103900 | 2781857210 | 14540 | 14540 | 14550 | 14520 | 1362 |
| 523 | 20230721 | 103800 | 2762065290 | 14530 | 14620 | 14620 | 14520 | 1133 |
| 524 | 20230721 | 103700 | 2745518230 | 14630 | 14620 | 14650 | 14610 | 4583 |
| 525 | 20230721 | 103600 | 2678442470 | 14620 | 14590 | 14620 | 14580 | 2089 |
| 526 | 20230721 | 103500 | 2647936220 | 14580 | 14530 | 14580 | 14530 | 2203 |
| 527 | 20230721 | 103400 | 2615861080 | 14520 | 14510 | 14560 | 14500 | 2338 |
| 528 | 20230721 | 103300 | 2581877550 | 14500 | 14540 | 14540 | 14500 | 1276 |
| 529 | 20230721 | 103200 | 2563351130 | 14550 | 14560 | 14560 | 14520 | 623 |
| 530 | 20230721 | 103100 | 2554289040 | 14560 | 14470 | 14560 | 14470 | 10445 |
| 531 | 20230721 | 103000 | 2402700810 | 14470 | 14450 | 14470 | 14450 | 836 |
| 532 | 20230721 | 102900 | 2390608720 | 14440 | 14470 | 14470 | 14440 | 996 |
| 533 | 20230721 | 102800 | 2376205460 | 14470 | 14430 | 14470 | 14410 | 2774 |
| 534 | 20230721 | 102700 | 2336117860 | 14410 | 14420 | 14450 | 14380 | 1217 |
| 535 | 20230721 | 102600 | 2318568440 | 14420 | 14360 | 14420 | 14350 | 6303 |
| 536 | 20230721 | 102500 | 2227920550 | 14360 | 14350 | 14380 | 14350 | 706 |
| 537 | 20230721 | 102400 | 2217782550 | 14350 | 14350 | 14360 | 14340 | 412 |
| 538 | 20230721 | 102300 | 2211872550 | 14350 | 14310 | 14350 | 14310 | 908 |
| 539 | 20230721 | 102200 | 2198863080 | 14300 | 14340 | 14340 | 14300 | 674 |
| 540 | 20230721 | 102100 | 2189210010 | 14340 | 14380 | 14380 | 14340 | 1892 |
| 541 | 20230721 | 102000 | 2162019700 | 14380 | 14320 | 14390 | 14320 | 7785 |
| 542 | 20230721 | 101900 | 2050357230 | 14320 | 14290 | 14320 | 14290 | 3084 |
| 543 | 20230721 | 101800 | 2006236310 | 14270 | 14260 | 14290 | 14260 | 2534 |
| 544 | 20230721 | 101700 | 1970049650 | 14290 | 14240 | 14290 | 14240 | 7551 |
| 545 | 20230721 | 101600 | 1862214810 | 14240 | 14240 | 14260 | 14240 | 2472 |
| 546 | 20230721 | 101500 | 1826978010 | 14230 | 14230 | 14240 | 14230 | 207 |
| 547 | 20230721 | 101400 | 1824032130 | 14230 | 14230 | 14250 | 14230 | 1062 |
| 548 | 20230721 | 101300 | 1808915600 | 14220 | 14180 | 14220 | 14180 | 3390 |
| 549 | 20230721 | 101200 | 1760778940 | 14180 | 14090 | 14180 | 14080 | 3459 |
| 550 | 20230721 | 101100 | 1711836360 | 14130 | 14130 | 14130 | 14130 | 1 |
| 551 | 20230721 | 101000 | 1711822230 | 14150 | 14090 | 14150 | 14080 | 1703 |
| 552 | 20230721 | 100900 | 1687735900 | 14090 | 14050 | 14090 | 14050 | 632 |
| 553 | 20230721 | 100800 | 1678833540 | 14060 | 14030 | 14060 | 14030 | 1724 |
| 554 | 20230721 | 100700 | 1654620340 | 14040 | 14040 | 14040 | 14040 | 1081 |
| 555 | 20230721 | 100600 | 1639443100 | 14030 | 14040 | 14060 | 14030 | 310 |
| 556 | 20230721 | 100500 | 1635091680 | 14040 | 14040 | 14050 | 14040 | 282 |
| 557 | 20230721 | 100400 | 1631132200 | 14060 | 14060 | 14060 | 14050 | 1464 |
| 558 | 20230721 | 100300 | 1610554740 | 14060 | 14060 | 14070 | 14060 | 212 |
| 559 | 20230721 | 100200 | 1607573900 | 14060 | 14070 | 14070 | 14060 | 291 |
| 560 | 20230721 | 100100 | 1603482130 | 14050 | 14050 | 14050 | 14050 | 100 |
| 561 | 20230721 | 100000 | 1602077130 | 14090 | 14100 | 14100 | 14090 | 558 |
| 562 | 20230721 | 095900 | 1594214450 | 14100 | 14150 | 14150 | 14100 | 371 |
| 563 | 20230721 | 095800 | 1588981500 | 14150 | 14150 | 14150 | 14150 | 635 |
| 564 | 20230721 | 095700 | 1579996250 | 14100 | 14080 | 14100 | 14080 | 1645 |
| 565 | 20230721 | 095600 | 1556803430 | 14080 | 14040 | 14080 | 14040 | 482 |
| 566 | 20230721 | 095500 | 1550032610 | 14050 | 14050 | 14080 | 14050 | 21 |
| 567 | 20230721 | 095400 | 1549737530 | 14080 | 14060 | 14080 | 14050 | 151 |
| 568 | 20230721 | 095300 | 1547615450 | 14050 | 14050 | 14050 | 14050 | 341 |
| 569 | 20230721 | 095200 | 1542824400 | 14030 | 14020 | 14030 | 14020 | 198 |
| 570 | 20230721 | 095100 | 1540047460 | 14050 | 14100 | 14100 | 14050 | 2383 |
| 571 | 20230721 | 095000 | 1506565590 | 14060 | 14050 | 14060 | 14050 | 8 |
| 572 | 20230721 | 094900 | 1506453120 | 14060 | 14060 | 14070 | 14060 | 740 |
| 573 | 20230721 | 094800 | 1496048700 | 14060 | 14080 | 14080 | 14060 | 258 |
| 574 | 20230721 | 094700 | 1492418770 | 14100 | 14080 | 14150 | 14080 | 476 |
| 575 | 20230721 | 094600 | 1485716160 | 14150 | 14070 | 14150 | 14070 | 1760 |
| 576 | 20230721 | 094500 | 1460940180 | 14150 | 14140 | 14150 | 14070 | 301 |
| 577 | 20230721 | 094400 | 1456689990 | 14070 | 14110 | 14110 | 14070 | 254 |
| 578 | 20230721 | 094300 | 1453109080 | 14110 | 14110 | 14110 | 14110 | 87 |
| 579 | 20230721 | 094200 | 1451881510 | 14110 | 14110 | 14110 | 14110 | 50 |
| 580 | 20230721 | 094100 | 1451176010 | 14080 | 14060 | 14080 | 14060 | 275 |
| 581 | 20230721 | 094000 | 1447305510 | 14070 | 14110 | 14110 | 14070 | 287 |
| 582 | 20230721 | 093900 | 1443266300 | 14110 | 14100 | 14110 | 14100 | 211 |
| 583 | 20230721 | 093800 | 1440289390 | 14160 | 14160 | 14160 | 14160 | 200 |
| 584 | 20230721 | 093700 | 1437457390 | 14160 | 14100 | 14160 | 14060 | 813 |
| 585 | 20230721 | 093600 | 1426011830 | 14100 | 14150 | 14160 | 14100 | 2207 |
| 586 | 20230721 | 093500 | 1394785220 | 14160 | 14190 | 14190 | 14110 | 1518 |
| 587 | 20230721 | 093400 | 1373254450 | 14210 | 14260 | 14260 | 14210 | 1150 |
| 588 | 20230721 | 093300 | 1356881330 | 14270 | 14290 | 14290 | 14260 | 696 |
| 589 | 20230721 | 093200 | 1346941560 | 14290 | 14220 | 14290 | 14210 | 4184 |
| 590 | 20230721 | 093100 | 1287238710 | 14220 | 14180 | 14280 | 14180 | 2335 |
| 591 | 20230721 | 093000 | 1254016850 | 14190 | 14190 | 14210 | 14170 | 2973 |
| 592 | 20230721 | 092900 | 1211819660 | 14190 | 14100 | 14190 | 14100 | 2145 |
| 593 | 20230721 | 092800 | 1181438990 | 14150 | 14150 | 14160 | 14110 | 2075 |
| 594 | 20230721 | 092700 | 1152067880 | 14150 | 14090 | 14150 | 14090 | 1812 |
| 595 | 20230721 | 092600 | 1126523900 | 14090 | 14110 | 14170 | 14090 | 4374 |
| 596 | 20230721 | 092500 | 1064734810 | 14110 | 14030 | 14110 | 14020 | 4165 |
| 597 | 20230721 | 092400 | 1006192070 | 14030 | 13930 | 14040 | 13930 | 4007 |
| 598 | 20230721 | 092300 | 950070080 | 13930 | 14010 | 14010 | 13930 | 1367 |
| 599 | 20230721 | 092200 | 930971790 | 14030 | 13880 | 14040 | 13880 | 1428 |
| 600 | 20230721 | 092100 | 910969000 | 13880 | 13870 | 13880 | 13850 | 522 |
| 601 | 20230721 | 092000 | 903724170 | 13880 | 13840 | 13890 | 13810 | 1577 |
| 602 | 20230721 | 091900 | 881888360 | 13850 | 13780 | 13850 | 13780 | 700 |
| 603 | 20230721 | 091800 | 872228000 | 13770 | 13760 | 13790 | 13750 | 1122 |
| 604 | 20230721 | 091700 | 856784460 | 13760 | 13750 | 13770 | 13750 | 475 |
| 605 | 20230721 | 091600 | 850251690 | 13760 | 13750 | 13760 | 13740 | 1018 |
| 606 | 20230721 | 091500 | 836255220 | 13760 | 13790 | 13790 | 13750 | 6797 |
| 607 | 20230721 | 091400 | 742698090 | 13800 | 13800 | 13800 | 13790 | 972 |
| 608 | 20230721 | 091300 | 729286470 | 13810 | 13780 | 13820 | 13780 | 2485 |
| 609 | 20230721 | 091200 | 694977580 | 13780 | 13780 | 13780 | 13770 | 1279 |
| 610 | 20230721 | 091100 | 677355250 | 13780 | 13770 | 13780 | 13760 | 444 |
| 611 | 20230721 | 091000 | 671243630 | 13770 | 13790 | 13790 | 13750 | 937 |
| 612 | 20230721 | 090900 | 658350450 | 13790 | 13790 | 13790 | 13760 | 2286 |
| 613 | 20230721 | 090800 | 626861780 | 13800 | 13820 | 13820 | 13790 | 1187 |
| 614 | 20230721 | 090700 | 610471900 | 13860 | 13790 | 13930 | 13790 | 14455 |
| 615 | 20230721 | 090600 | 411082610 | 13790 | 13750 | 13810 | 13740 | 1851 |
| 616 | 20230721 | 090500 | 385575370 | 13750 | 13760 | 13800 | 13740 | 1809 |
| 617 | 20230721 | 090400 | 360687920 | 13760 | 13820 | 13820 | 13730 | 6867 |
| 618 | 20230721 | 090300 | 266096140 | 13830 | 13860 | 13860 | 13830 | 4369 |
| 619 | 20230721 | 090200 | 205585120 | 13850 | 14030 | 14030 | 13850 | 4002 |
| 620 | 20230721 | 090100 | 150009890 | 13900 | 14030 | 14050 | 13890 | 10062 |
| 621 | 20230721 | 090000 | 9652770 | 14030 | 14030 | 14130 | 14030 | 688 |