31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 3 | 20230713 | 193100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20230713 | 193000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20230713 | 192900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20230713 | 192800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20230713 | 192700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20230713 | 192600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20230713 | 192500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20230713 | 192400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20230713 | 192300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20230713 | 192200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20230713 | 192100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20230713 | 192000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20230713 | 191900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20230713 | 191800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20230713 | 191700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20230713 | 191600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20230713 | 191500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20230713 | 191400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20230713 | 191300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20230713 | 191200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20230713 | 191100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20230713 | 191000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20230713 | 190900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20230713 | 190800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20230713 | 190700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20230713 | 190600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20230713 | 190500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20230713 | 190400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20230713 | 190300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20230713 | 190200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 33 | 20230713 | 190100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20230713 | 190000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20230713 | 185900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20230713 | 185800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20230713 | 185700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20230713 | 185600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20230713 | 185500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20230713 | 185400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20230713 | 185300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20230713 | 185200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20230713 | 185100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20230713 | 185000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20230713 | 184900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20230713 | 184800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20230713 | 184700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20230713 | 184600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20230713 | 184500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20230713 | 184400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20230713 | 184300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20230713 | 184200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20230713 | 184100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20230713 | 184000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20230713 | 183900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20230713 | 183800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20230713 | 183700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20230713 | 183600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20230713 | 183500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20230713 | 183400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20230713 | 183300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20230713 | 183200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 63 | 20230713 | 183100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20230713 | 183000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20230713 | 182900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20230713 | 182800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20230713 | 182700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20230713 | 182600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20230713 | 182500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20230713 | 182400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20230713 | 182300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20230713 | 182200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20230713 | 182100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20230713 | 182000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20230713 | 181900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20230713 | 181800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20230713 | 181700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20230713 | 181600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20230713 | 181500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20230713 | 181400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20230713 | 181300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20230713 | 181200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20230713 | 181100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20230713 | 181000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20230713 | 180900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20230713 | 180800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20230713 | 180700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20230713 | 180600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20230713 | 180500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20230713 | 180400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20230713 | 180300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20230713 | 180200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 93 | 20230713 | 180100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20230713 | 180000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20230713 | 175900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20230713 | 175800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20230713 | 175700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20230713 | 175600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20230713 | 175500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20230713 | 175400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20230713 | 175300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20230713 | 175200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20230713 | 175100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20230713 | 175000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20230713 | 174900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20230713 | 174800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20230713 | 174700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20230713 | 174600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20230713 | 174500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20230713 | 174400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20230713 | 174300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20230713 | 174200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20230713 | 174100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20230713 | 174000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20230713 | 173900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20230713 | 173800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20230713 | 173700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20230713 | 173600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20230713 | 173500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20230713 | 173400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20230713 | 173300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20230713 | 173200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 123 | 20230713 | 173100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20230713 | 173000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20230713 | 172900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20230713 | 172800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20230713 | 172700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20230713 | 172600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20230713 | 172500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20230713 | 172400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20230713 | 172300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20230713 | 172200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20230713 | 172100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20230713 | 172000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20230713 | 171900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20230713 | 171800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20230713 | 171700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20230713 | 171600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20230713 | 171500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20230713 | 171400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20230713 | 171300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20230713 | 171200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20230713 | 171100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20230713 | 171000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20230713 | 170900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20230713 | 170800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20230713 | 170700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20230713 | 170600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20230713 | 170500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20230713 | 170400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20230713 | 170300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20230713 | 170200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 153 | 20230713 | 170100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20230713 | 170000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20230713 | 165900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20230713 | 165800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20230713 | 165700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20230713 | 165600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20230713 | 165500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20230713 | 165400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20230713 | 165300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20230713 | 165200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20230713 | 165100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20230713 | 165000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20230713 | 164900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20230713 | 164800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20230713 | 164700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20230713 | 164600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20230713 | 164500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20230713 | 164400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20230713 | 164300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20230713 | 164200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20230713 | 164100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20230713 | 164000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20230713 | 163900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20230713 | 163800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20230713 | 163700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20230713 | 163600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20230713 | 163500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20230713 | 163400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20230713 | 163300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20230713 | 163200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 183 | 20230713 | 163100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20230713 | 163000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20230713 | 162900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230713 | 162800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230713 | 162700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230713 | 162600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230713 | 162500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230713 | 162400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230713 | 162300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230713 | 162200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230713 | 162100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230713 | 162000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230713 | 161900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230713 | 161800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20230713 | 161700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20230713 | 161600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20230713 | 161500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20230713 | 161400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20230713 | 161300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20230713 | 161200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20230713 | 161100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20230713 | 161000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20230713 | 160900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20230713 | 160800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20230713 | 160700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20230713 | 160600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20230713 | 160500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20230713 | 160400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20230713 | 160300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20230713 | 160200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 213 | 20230713 | 160100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20230713 | 160000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20230713 | 155900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20230713 | 155800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20230713 | 155700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20230713 | 155600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20230713 | 155500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20230713 | 155400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20230713 | 155300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20230713 | 155200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20230713 | 155100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 224 | 20230713 | 155000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20230713 | 154900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 226 | 20230713 | 154800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 227 | 20230713 | 154700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20230713 | 154600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20230713 | 154500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20230713 | 154400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20230713 | 154300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20230713 | 154200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20230713 | 154100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20230713 | 154000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20230713 | 153900 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20230713 | 153800 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20230713 | 153700 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20230713 | 153600 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20230713 | 153500 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20230713 | 153400 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20230713 | 153300 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20230713 | 153200 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 243 | 20230713 | 153100 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20230713 | 153000 | 2537382945 | 4230 | 4230 | 4230 | 4230 | 5149 |
| 245 | 20230713 | 152900 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 246 | 20230713 | 152800 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 247 | 20230713 | 152700 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 248 | 20230713 | 152600 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 249 | 20230713 | 152500 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 250 | 20230713 | 152400 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 251 | 20230713 | 152300 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 252 | 20230713 | 152200 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 253 | 20230713 | 152100 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 254 | 20230713 | 152000 | 2515602675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 255 | 20230713 | 151900 | 2515602675 | 4240 | 4235 | 4240 | 4225 | 696 |
| 256 | 20230713 | 151800 | 2512658845 | 4240 | 4250 | 4250 | 4240 | 271 |
| 257 | 20230713 | 151700 | 2511509275 | 4240 | 4250 | 4250 | 4225 | 3871 |
| 258 | 20230713 | 151600 | 2495083330 | 4250 | 4220 | 4250 | 4220 | 4641 |
| 259 | 20230713 | 151500 | 2475459055 | 4220 | 4215 | 4220 | 4210 | 2293 |
| 260 | 20230713 | 151400 | 2465792925 | 4215 | 4220 | 4220 | 4200 | 2475 |
| 261 | 20230713 | 151300 | 2455385475 | 4220 | 4220 | 4220 | 4205 | 2259 |
| 262 | 20230713 | 151200 | 2445868240 | 4220 | 4210 | 4220 | 4210 | 379 |
| 263 | 20230713 | 151100 | 2444271990 | 4210 | 4210 | 4210 | 4210 | 828 |
| 264 | 20230713 | 151000 | 2440786110 | 4210 | 4210 | 4210 | 4200 | 1344 |
| 265 | 20230713 | 150900 | 2435138110 | 4205 | 4205 | 4210 | 4205 | 936 |
| 266 | 20230713 | 150800 | 2431202210 | 4205 | 4205 | 4205 | 4200 | 566 |
| 267 | 20230713 | 150700 | 2428823020 | 4205 | 4205 | 4205 | 4200 | 1108 |
| 268 | 20230713 | 150600 | 2424166190 | 4205 | 4220 | 4220 | 4205 | 2234 |
| 269 | 20230713 | 150500 | 2414763180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 270 | 20230713 | 150400 | 2414763180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 271 | 20230713 | 150300 | 2414763180 | 4220 | 4220 | 4220 | 4220 | 23 |
| 272 | 20230713 | 150200 | 2414666120 | 4215 | 4215 | 4215 | 4215 | 159 |
| 273 | 20230713 | 150100 | 2413995935 | 4220 | 4215 | 4220 | 4215 | 68 |
| 274 | 20230713 | 150000 | 2413709310 | 4215 | 4220 | 4220 | 4215 | 191 |
| 275 | 20230713 | 145900 | 2412904130 | 4215 | 4215 | 4215 | 4210 | 994 |
| 276 | 20230713 | 145800 | 2408717485 | 4225 | 4225 | 4225 | 4225 | 105 |
| 277 | 20230713 | 145700 | 2408273860 | 4220 | 4220 | 4225 | 4220 | 771 |
| 278 | 20230713 | 145600 | 2405020235 | 4215 | 4215 | 4215 | 4210 | 1005 |
| 279 | 20230713 | 145500 | 2400786660 | 4215 | 4215 | 4215 | 4215 | 60 |
| 280 | 20230713 | 145400 | 2400533760 | 4215 | 4220 | 4220 | 4215 | 429 |
| 281 | 20230713 | 145300 | 2398724380 | 4220 | 4220 | 4220 | 4220 | 0 |
| 282 | 20230713 | 145200 | 2398724380 | 4220 | 4215 | 4220 | 4215 | 426 |
| 283 | 20230713 | 145100 | 2396928785 | 4210 | 4215 | 4215 | 4210 | 626 |
| 284 | 20230713 | 145000 | 2394293200 | 4215 | 4215 | 4215 | 4215 | 109 |
| 285 | 20230713 | 144900 | 2393833765 | 4215 | 4220 | 4220 | 4215 | 87 |
| 286 | 20230713 | 144800 | 2393467055 | 4215 | 4220 | 4220 | 4215 | 1332 |
| 287 | 20230713 | 144700 | 2387852550 | 4215 | 4220 | 4225 | 4215 | 712 |
| 288 | 20230713 | 144600 | 2384850405 | 4225 | 4230 | 4230 | 4220 | 19 |
| 289 | 20230713 | 144500 | 2384770205 | 4230 | 4230 | 4230 | 4210 | 942 |
| 290 | 20230713 | 144400 | 2380793720 | 4230 | 4230 | 4230 | 4225 | 2140 |
| 291 | 20230713 | 144300 | 2371741845 | 4230 | 4225 | 4230 | 4225 | 1154 |
| 292 | 20230713 | 144200 | 2366862360 | 4225 | 4225 | 4225 | 4220 | 317 |
| 293 | 20230713 | 144100 | 2365523805 | 4225 | 4225 | 4225 | 4225 | 11 |
| 294 | 20230713 | 144000 | 2365477330 | 4220 | 4225 | 4225 | 4220 | 303 |
| 295 | 20230713 | 143900 | 2364197800 | 4225 | 4220 | 4225 | 4220 | 154 |
| 296 | 20230713 | 143800 | 2363547795 | 4225 | 4225 | 4225 | 4225 | 157 |
| 297 | 20230713 | 143700 | 2362884470 | 4230 | 4225 | 4230 | 4225 | 1382 |
| 298 | 20230713 | 143600 | 2357045515 | 4225 | 4225 | 4225 | 4225 | 353 |
| 299 | 20230713 | 143500 | 2355554090 | 4225 | 4235 | 4235 | 4225 | 779 |
| 300 | 20230713 | 143400 | 2352261495 | 4230 | 4235 | 4235 | 4230 | 134 |
| 301 | 20230713 | 143300 | 2351694575 | 4235 | 4230 | 4235 | 4230 | 81 |
| 302 | 20230713 | 143200 | 2351351545 | 4235 | 4225 | 4235 | 4225 | 1242 |
| 303 | 20230713 | 143100 | 2346104085 | 4225 | 4220 | 4225 | 4220 | 101 |
| 304 | 20230713 | 143000 | 2345677860 | 4220 | 4215 | 4220 | 4215 | 610 |
| 305 | 20230713 | 142900 | 2343106705 | 4210 | 4210 | 4210 | 4210 | 0 |
| 306 | 20230713 | 142800 | 2343106705 | 4210 | 4215 | 4215 | 4210 | 867 |
| 307 | 20230713 | 142700 | 2339455550 | 4220 | 4220 | 4220 | 4220 | 338 |
| 308 | 20230713 | 142600 | 2338029190 | 4220 | 4210 | 4220 | 4210 | 580 |
| 309 | 20230713 | 142500 | 2335587380 | 4215 | 4220 | 4220 | 4215 | 964 |
| 310 | 20230713 | 142400 | 2331519620 | 4220 | 4225 | 4225 | 4210 | 736 |
| 311 | 20230713 | 142300 | 2328419625 | 4225 | 4215 | 4225 | 4215 | 832 |
| 312 | 20230713 | 142200 | 2324912735 | 4225 | 4220 | 4225 | 4220 | 335 |
| 313 | 20230713 | 142100 | 2323499010 | 4220 | 4225 | 4225 | 4220 | 35 |
| 314 | 20230713 | 142000 | 2323351185 | 4225 | 4225 | 4225 | 4225 | 62 |
| 315 | 20230713 | 141900 | 2323089235 | 4225 | 4220 | 4225 | 4220 | 743 |
| 316 | 20230713 | 141800 | 2319953770 | 4225 | 4215 | 4225 | 4215 | 2228 |
| 317 | 20230713 | 141700 | 2310555630 | 4215 | 4215 | 4215 | 4210 | 851 |
| 318 | 20230713 | 141600 | 2306971415 | 4215 | 4210 | 4215 | 4210 | 1860 |
| 319 | 20230713 | 141500 | 2299140555 | 4210 | 4205 | 4210 | 4205 | 239 |
| 320 | 20230713 | 141400 | 2298135430 | 4205 | 4195 | 4205 | 4195 | 2671 |
| 321 | 20230713 | 141300 | 2286917250 | 4200 | 4220 | 4220 | 4195 | 1115 |
| 322 | 20230713 | 141200 | 2282229155 | 4220 | 4195 | 4240 | 4195 | 4549 |
| 323 | 20230713 | 141100 | 2263031115 | 4195 | 4195 | 4210 | 4195 | 8961 |
| 324 | 20230713 | 141000 | 2225396100 | 4195 | 4195 | 4200 | 4190 | 2474 |
| 325 | 20230713 | 140900 | 2215024080 | 4190 | 4190 | 4195 | 4190 | 590 |
| 326 | 20230713 | 140800 | 2212551345 | 4190 | 4200 | 4200 | 4190 | 1352 |
| 327 | 20230713 | 140700 | 2206879515 | 4200 | 4205 | 4205 | 4200 | 9396 |
| 328 | 20230713 | 140600 | 2167376055 | 4205 | 4205 | 4205 | 4205 | 167 |
| 329 | 20230713 | 140500 | 2166673820 | 4205 | 4205 | 4205 | 4205 | 11 |
| 330 | 20230713 | 140400 | 2166627565 | 4205 | 4215 | 4220 | 4205 | 3375 |
| 331 | 20230713 | 140300 | 2152423465 | 4215 | 4215 | 4215 | 4215 | 216 |
| 332 | 20230713 | 140200 | 2151513025 | 4215 | 4215 | 4215 | 4215 | 4040 |
| 333 | 20230713 | 140100 | 2134484425 | 4210 | 4205 | 4210 | 4205 | 1047 |
| 334 | 20230713 | 140000 | 2130081685 | 4205 | 4200 | 4205 | 4195 | 4716 |
| 335 | 20230713 | 135900 | 2110273095 | 4200 | 4200 | 4200 | 4180 | 11451 |
| 336 | 20230713 | 135800 | 2062357285 | 4200 | 4200 | 4200 | 4185 | 5981 |
| 337 | 20230713 | 135700 | 2037288270 | 4200 | 4200 | 4200 | 4200 | 644 |
| 338 | 20230713 | 135600 | 2034583470 | 4200 | 4200 | 4200 | 4195 | 596 |
| 339 | 20230713 | 135500 | 2032081770 | 4200 | 4200 | 4200 | 4195 | 2394 |
| 340 | 20230713 | 135400 | 2022037970 | 4200 | 4210 | 4210 | 4195 | 3823 |
| 341 | 20230713 | 135300 | 2005977340 | 4210 | 4205 | 4215 | 4205 | 5293 |
| 342 | 20230713 | 135200 | 1983717110 | 4205 | 4205 | 4205 | 4205 | 270 |
| 343 | 20230713 | 135100 | 1982581760 | 4205 | 4195 | 4205 | 4195 | 7270 |
| 344 | 20230713 | 135000 | 1952084080 | 4195 | 4210 | 4210 | 4195 | 5095 |
| 345 | 20230713 | 134900 | 1930703595 | 4210 | 4210 | 4210 | 4200 | 24669 |
| 346 | 20230713 | 134800 | 1827049880 | 4210 | 4210 | 4215 | 4210 | 5404 |
| 347 | 20230713 | 134700 | 1804277085 | 4215 | 4215 | 4215 | 4210 | 1376 |
| 348 | 20230713 | 134600 | 1798478835 | 4215 | 4230 | 4235 | 4215 | 4425 |
| 349 | 20230713 | 134500 | 1779819765 | 4230 | 4235 | 4235 | 4230 | 42 |
| 350 | 20230713 | 134400 | 1779641905 | 4230 | 4235 | 4240 | 4230 | 1334 |
| 351 | 20230713 | 134300 | 1773995980 | 4235 | 4235 | 4235 | 4235 | 7 |
| 352 | 20230713 | 134200 | 1773966335 | 4240 | 4235 | 4240 | 4230 | 1480 |
| 353 | 20230713 | 134100 | 1767698565 | 4225 | 4220 | 4235 | 4220 | 2406 |
| 354 | 20230713 | 134000 | 1757517935 | 4220 | 4225 | 4230 | 4220 | 1232 |
| 355 | 20230713 | 133900 | 1752315620 | 4225 | 4230 | 4235 | 4225 | 2185 |
| 356 | 20230713 | 133800 | 1743078065 | 4235 | 4235 | 4240 | 4235 | 580 |
| 357 | 20230713 | 133700 | 1740621045 | 4240 | 4235 | 4240 | 4235 | 13 |
| 358 | 20230713 | 133600 | 1740565960 | 4240 | 4245 | 4250 | 4235 | 1767 |
| 359 | 20230713 | 133500 | 1733077015 | 4240 | 4240 | 4240 | 4235 | 5806 |
| 360 | 20230713 | 133400 | 1708461585 | 4240 | 4240 | 4250 | 4240 | 1405 |
| 361 | 20230713 | 133300 | 1702501825 | 4240 | 4250 | 4250 | 4240 | 283 |
| 362 | 20230713 | 133200 | 1701301655 | 4250 | 4245 | 4250 | 4240 | 659 |
| 363 | 20230713 | 133100 | 1698504335 | 4245 | 4255 | 4255 | 4245 | 183 |
| 364 | 20230713 | 133000 | 1697726445 | 4255 | 4270 | 4270 | 4255 | 2352 |
| 365 | 20230713 | 132900 | 1687718145 | 4270 | 4265 | 4270 | 4255 | 660 |
| 366 | 20230713 | 132800 | 1684906820 | 4265 | 4260 | 4270 | 4260 | 261 |
| 367 | 20230713 | 132700 | 1683793545 | 4270 | 4270 | 4270 | 4265 | 317 |
| 368 | 20230713 | 132600 | 1682441410 | 4265 | 4270 | 4270 | 4260 | 143 |
| 369 | 20230713 | 132500 | 1681831365 | 4275 | 4265 | 4275 | 4265 | 57 |
| 370 | 20230713 | 132400 | 1681587760 | 4265 | 4275 | 4275 | 4260 | 226 |
| 371 | 20230713 | 132300 | 1680622620 | 4275 | 4260 | 4280 | 4260 | 1261 |
| 372 | 20230713 | 132200 | 1675236400 | 4270 | 4260 | 4270 | 4255 | 1444 |
| 373 | 20230713 | 132100 | 1669084975 | 4260 | 4270 | 4270 | 4260 | 40 |
| 374 | 20230713 | 132000 | 1668914315 | 4265 | 4270 | 4270 | 4260 | 206 |
| 375 | 20230713 | 131900 | 1668035635 | 4270 | 4260 | 4270 | 4260 | 508 |
| 376 | 20230713 | 131800 | 1665871545 | 4270 | 4265 | 4270 | 4265 | 1926 |
| 377 | 20230713 | 131700 | 1657657150 | 4265 | 4265 | 4265 | 4260 | 331 |
| 378 | 20230713 | 131600 | 1656247080 | 4265 | 4265 | 4265 | 4265 | 23 |
| 379 | 20230713 | 131500 | 1656148985 | 4265 | 4265 | 4265 | 4265 | 25 |
| 380 | 20230713 | 131400 | 1656042360 | 4245 | 4260 | 4260 | 4245 | 1450 |
| 381 | 20230713 | 131300 | 1649880800 | 4260 | 4260 | 4260 | 4260 | 81 |
| 382 | 20230713 | 131200 | 1649535740 | 4260 | 4260 | 4260 | 4260 | 290 |
| 383 | 20230713 | 131100 | 1648300340 | 4255 | 4255 | 4255 | 4255 | 0 |
| 384 | 20230713 | 131000 | 1648300340 | 4255 | 4255 | 4255 | 4255 | 266 |
| 385 | 20230713 | 130900 | 1647168510 | 4255 | 4255 | 4255 | 4255 | 53 |
| 386 | 20230713 | 130800 | 1646942995 | 4255 | 4260 | 4260 | 4255 | 376 |
| 387 | 20230713 | 130700 | 1645342140 | 4255 | 4255 | 4255 | 4255 | 0 |
| 388 | 20230713 | 130600 | 1645342140 | 4255 | 4255 | 4255 | 4255 | 333 |
| 389 | 20230713 | 130500 | 1643925225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 390 | 20230713 | 130400 | 1643925225 | 4255 | 4255 | 4255 | 4255 | 235 |
| 391 | 20230713 | 130300 | 1642925300 | 4255 | 4260 | 4260 | 4255 | 223 |
| 392 | 20230713 | 130200 | 1641976310 | 4260 | 4255 | 4260 | 4255 | 196 |
| 393 | 20230713 | 130100 | 1641142325 | 4260 | 4260 | 4260 | 4260 | 0 |
| 394 | 20230713 | 130000 | 1641142325 | 4260 | 4260 | 4260 | 4260 | 41 |
| 395 | 20230713 | 125900 | 1640967665 | 4260 | 4255 | 4260 | 4250 | 922 |
| 396 | 20230713 | 125800 | 1637047045 | 4255 | 4250 | 4255 | 4250 | 139 |
| 397 | 20230713 | 125700 | 1636455615 | 4255 | 4255 | 4255 | 4255 | 26 |
| 398 | 20230713 | 125600 | 1636344985 | 4255 | 4255 | 4255 | 4255 | 11 |
| 399 | 20230713 | 125500 | 1636298180 | 4255 | 4250 | 4255 | 4250 | 221 |
| 400 | 20230713 | 125400 | 1635358925 | 4250 | 4250 | 4250 | 4245 | 831 |
| 401 | 20230713 | 125300 | 1631830675 | 4250 | 4255 | 4255 | 4250 | 9 |
| 402 | 20230713 | 125200 | 1631792420 | 4250 | 4255 | 4255 | 4250 | 2371 |
| 403 | 20230713 | 125100 | 1621715415 | 4255 | 4255 | 4255 | 4255 | 380 |
| 404 | 20230713 | 125000 | 1620098515 | 4255 | 4255 | 4255 | 4255 | 0 |
| 405 | 20230713 | 124900 | 1620098515 | 4255 | 4250 | 4255 | 4245 | 320 |
| 406 | 20230713 | 124800 | 1618739280 | 4240 | 4255 | 4255 | 4240 | 2148 |
| 407 | 20230713 | 124700 | 1609627140 | 4250 | 4250 | 4250 | 4250 | 165 |
| 408 | 20230713 | 124600 | 1608925890 | 4250 | 4250 | 4250 | 4250 | 191 |
| 409 | 20230713 | 124500 | 1608114140 | 4250 | 4255 | 4255 | 4250 | 72 |
| 410 | 20230713 | 124400 | 1607808010 | 4250 | 4250 | 4250 | 4250 | 2571 |
| 411 | 20230713 | 124300 | 1596881260 | 4250 | 4250 | 4250 | 4250 | 95 |
| 412 | 20230713 | 124200 | 1596477510 | 4250 | 4255 | 4255 | 4250 | 291 |
| 413 | 20230713 | 124100 | 1595240630 | 4255 | 4255 | 4255 | 4255 | 231 |
| 414 | 20230713 | 124000 | 1594257725 | 4255 | 4255 | 4255 | 4255 | 0 |
| 415 | 20230713 | 123900 | 1594257725 | 4255 | 4255 | 4255 | 4255 | 131 |
| 416 | 20230713 | 123800 | 1593700320 | 4255 | 4255 | 4255 | 4255 | 1520 |
| 417 | 20230713 | 123700 | 1587232720 | 4255 | 4255 | 4255 | 4255 | 1603 |
| 418 | 20230713 | 123600 | 1580411955 | 4265 | 4255 | 4265 | 4255 | 2344 |
| 419 | 20230713 | 123500 | 1570437975 | 4255 | 4270 | 4270 | 4255 | 841 |
| 420 | 20230713 | 123400 | 1566854090 | 4260 | 4260 | 4260 | 4260 | 543 |
| 421 | 20230713 | 123300 | 1564540910 | 4280 | 4250 | 4280 | 4250 | 2068 |
| 422 | 20230713 | 123200 | 1555744185 | 4245 | 4245 | 4245 | 4245 | 492 |
| 423 | 20230713 | 123100 | 1553655645 | 4255 | 4255 | 4260 | 4255 | 583 |
| 424 | 20230713 | 123000 | 1551174975 | 4245 | 4255 | 4255 | 4245 | 1093 |
| 425 | 20230713 | 122900 | 1546524860 | 4250 | 4255 | 4255 | 4250 | 772 |
| 426 | 20230713 | 122800 | 1543241810 | 4250 | 4255 | 4255 | 4250 | 1039 |
| 427 | 20230713 | 122700 | 1538826040 | 4260 | 4260 | 4260 | 4255 | 251 |
| 428 | 20230713 | 122600 | 1537757900 | 4255 | 4255 | 4255 | 4255 | 200 |
| 429 | 20230713 | 122500 | 1536906900 | 4250 | 4260 | 4260 | 4250 | 936 |
| 430 | 20230713 | 122400 | 1532924630 | 4260 | 4260 | 4260 | 4260 | 807 |
| 431 | 20230713 | 122300 | 1529486810 | 4260 | 4260 | 4260 | 4260 | 1 |
| 432 | 20230713 | 122200 | 1529482550 | 4240 | 4250 | 4250 | 4240 | 9590 |
| 433 | 20230713 | 122100 | 1488820010 | 4255 | 4265 | 4265 | 4250 | 636 |
| 434 | 20230713 | 122000 | 1486113075 | 4260 | 4250 | 4260 | 4245 | 854 |
| 435 | 20230713 | 121900 | 1482481560 | 4250 | 4265 | 4265 | 4250 | 1543 |
| 436 | 20230713 | 121800 | 1475918125 | 4265 | 4260 | 4265 | 4260 | 601 |
| 437 | 20230713 | 121700 | 1473354905 | 4260 | 4270 | 4270 | 4260 | 411 |
| 438 | 20230713 | 121600 | 1471602115 | 4280 | 4280 | 4280 | 4280 | 0 |
| 439 | 20230713 | 121500 | 1471602115 | 4280 | 4280 | 4280 | 4280 | 30 |
| 440 | 20230713 | 121400 | 1471473715 | 4280 | 4280 | 4280 | 4280 | 119 |
| 441 | 20230713 | 121300 | 1470964395 | 4270 | 4280 | 4280 | 4270 | 257 |
| 442 | 20230713 | 121200 | 1469866995 | 4270 | 4270 | 4280 | 4270 | 2428 |
| 443 | 20230713 | 121100 | 1459499135 | 4270 | 4270 | 4270 | 4270 | 84 |
| 444 | 20230713 | 121000 | 1459140455 | 4270 | 4270 | 4270 | 4270 | 0 |
| 445 | 20230713 | 120900 | 1459140455 | 4270 | 4270 | 4270 | 4260 | 634 |
| 446 | 20230713 | 120800 | 1456438485 | 4270 | 4270 | 4270 | 4235 | 6048 |
| 447 | 20230713 | 120700 | 1430708760 | 4270 | 4275 | 4275 | 4270 | 485 |
| 448 | 20230713 | 120600 | 1428637760 | 4275 | 4290 | 4295 | 4260 | 16477 |
| 449 | 20230713 | 120500 | 1358297390 | 4285 | 4285 | 4285 | 4285 | 0 |
| 450 | 20230713 | 120400 | 1358297390 | 4285 | 4290 | 4290 | 4285 | 200 |
| 451 | 20230713 | 120300 | 1357440365 | 4285 | 4290 | 4295 | 4285 | 1675 |
| 452 | 20230713 | 120200 | 1350260435 | 4290 | 4295 | 4295 | 4290 | 794 |
| 453 | 20230713 | 120100 | 1346853550 | 4300 | 4300 | 4300 | 4300 | 453 |
| 454 | 20230713 | 120000 | 1344905650 | 4300 | 4300 | 4300 | 4300 | 28 |
| 455 | 20230713 | 115900 | 1344785250 | 4305 | 4305 | 4305 | 4305 | 0 |
| 456 | 20230713 | 115800 | 1344785250 | 4305 | 4295 | 4305 | 4290 | 498 |
| 457 | 20230713 | 115700 | 1342648810 | 4290 | 4305 | 4305 | 4290 | 4315 |
| 458 | 20230713 | 115600 | 1324117640 | 4305 | 4305 | 4305 | 4305 | 1622 |
| 459 | 20230713 | 115500 | 1317134930 | 4305 | 4305 | 4310 | 4305 | 618 |
| 460 | 20230713 | 115400 | 1314474430 | 4305 | 4300 | 4310 | 4300 | 742 |
| 461 | 20230713 | 115300 | 1311282910 | 4310 | 4310 | 4310 | 4310 | 203 |
| 462 | 20230713 | 115200 | 1310407980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 463 | 20230713 | 115100 | 1310407980 | 4310 | 4310 | 4310 | 4310 | 474 |
| 464 | 20230713 | 115000 | 1308365040 | 4310 | 4310 | 4310 | 4310 | 0 |
| 465 | 20230713 | 114900 | 1308365040 | 4310 | 4310 | 4310 | 4310 | 224 |
| 466 | 20230713 | 114800 | 1307399600 | 4310 | 4310 | 4310 | 4310 | 233 |
| 467 | 20230713 | 114700 | 1306395370 | 4315 | 4315 | 4315 | 4315 | 1 |
| 468 | 20230713 | 114600 | 1306391055 | 4315 | 4310 | 4315 | 4305 | 501 |
| 469 | 20230713 | 114500 | 1304233035 | 4315 | 4315 | 4315 | 4315 | 16 |
| 470 | 20230713 | 114400 | 1304163995 | 4310 | 4310 | 4310 | 4310 | 200 |
| 471 | 20230713 | 114300 | 1303301995 | 4310 | 4310 | 4310 | 4310 | 216 |
| 472 | 20230713 | 114200 | 1302371035 | 4300 | 4310 | 4320 | 4300 | 597 |
| 473 | 20230713 | 114100 | 1299799135 | 4315 | 4325 | 4325 | 4315 | 233 |
| 474 | 20230713 | 114000 | 1298792865 | 4320 | 4315 | 4320 | 4315 | 516 |
| 475 | 20230713 | 113900 | 1296564875 | 4310 | 4310 | 4310 | 4310 | 1322 |
| 476 | 20230713 | 113800 | 1290867055 | 4310 | 4310 | 4310 | 4310 | 0 |
| 477 | 20230713 | 113700 | 1290867055 | 4310 | 4310 | 4310 | 4305 | 731 |
| 478 | 20230713 | 113600 | 1287716495 | 4315 | 4315 | 4315 | 4315 | 0 |
| 479 | 20230713 | 113500 | 1287716495 | 4315 | 4315 | 4315 | 4310 | 99 |
| 480 | 20230713 | 113400 | 1287289750 | 4310 | 4310 | 4310 | 4310 | 400 |
| 481 | 20230713 | 113300 | 1285565750 | 4310 | 4300 | 4310 | 4300 | 445 |
| 482 | 20230713 | 113200 | 1283652240 | 4300 | 4300 | 4300 | 4300 | 10 |
| 483 | 20230713 | 113100 | 1283609240 | 4300 | 4300 | 4300 | 4300 | 114 |
| 484 | 20230713 | 113000 | 1283119040 | 4300 | 4305 | 4305 | 4300 | 480 |
| 485 | 20230713 | 112900 | 1281054170 | 4305 | 4300 | 4305 | 4295 | 1946 |
| 486 | 20230713 | 112800 | 1272693725 | 4300 | 4300 | 4300 | 4300 | 50 |
| 487 | 20230713 | 112700 | 1272478725 | 4305 | 4305 | 4305 | 4305 | 99 |
| 488 | 20230713 | 112600 | 1272052530 | 4300 | 4300 | 4300 | 4300 | 2308 |
| 489 | 20230713 | 112500 | 1262128130 | 4300 | 4305 | 4305 | 4300 | 519 |
| 490 | 20230713 | 112400 | 1259895480 | 4295 | 4295 | 4295 | 4295 | 243 |
| 491 | 20230713 | 112300 | 1258851795 | 4295 | 4295 | 4295 | 4295 | 2 |
| 492 | 20230713 | 112200 | 1258843205 | 4290 | 4280 | 4290 | 4280 | 1853 |
| 493 | 20230713 | 112100 | 1250897235 | 4280 | 4285 | 4285 | 4280 | 1556 |
| 494 | 20230713 | 112000 | 1244229870 | 4290 | 4290 | 4290 | 4290 | 0 |
| 495 | 20230713 | 111900 | 1244229870 | 4290 | 4290 | 4290 | 4290 | 1062 |
| 496 | 20230713 | 111800 | 1239673890 | 4295 | 4295 | 4295 | 4295 | 1095 |
| 497 | 20230713 | 111700 | 1234970865 | 4295 | 4295 | 4295 | 4295 | 231 |
| 498 | 20230713 | 111600 | 1233978720 | 4295 | 4295 | 4295 | 4295 | 0 |
| 499 | 20230713 | 111500 | 1233978720 | 4295 | 4295 | 4305 | 4295 | 2447 |
| 500 | 20230713 | 111400 | 1223462750 | 4305 | 4305 | 4305 | 4305 | 201 |
| 501 | 20230713 | 111300 | 1222597445 | 4310 | 4310 | 4310 | 4305 | 1781 |
| 502 | 20230713 | 111200 | 1214921385 | 4315 | 4315 | 4315 | 4315 | 1 |
| 503 | 20230713 | 111100 | 1214917070 | 4315 | 4315 | 4315 | 4295 | 989 |
| 504 | 20230713 | 111000 | 1210664210 | 4310 | 4295 | 4310 | 4295 | 2005 |
| 505 | 20230713 | 110900 | 1202033030 | 4300 | 4300 | 4300 | 4300 | 0 |
| 506 | 20230713 | 110800 | 1202033030 | 4300 | 4300 | 4300 | 4300 | 1165 |
| 507 | 20230713 | 110700 | 1197023530 | 4295 | 4285 | 4295 | 4280 | 1102 |
| 508 | 20230713 | 110600 | 1192306820 | 4290 | 4280 | 4290 | 4280 | 1871 |
| 509 | 20230713 | 110500 | 1184284900 | 4300 | 4305 | 4305 | 4260 | 13461 |
| 510 | 20230713 | 110400 | 1126429365 | 4305 | 4305 | 4305 | 4305 | 23 |
| 511 | 20230713 | 110300 | 1126330350 | 4310 | 4300 | 4310 | 4300 | 622 |
| 512 | 20230713 | 110200 | 1123653435 | 4300 | 4300 | 4300 | 4300 | 18 |
| 513 | 20230713 | 110100 | 1123576035 | 4305 | 4295 | 4305 | 4295 | 502 |
| 514 | 20230713 | 110000 | 1121417425 | 4295 | 4300 | 4300 | 4295 | 12 |
| 515 | 20230713 | 105900 | 1121365880 | 4300 | 4300 | 4300 | 4295 | 439 |
| 516 | 20230713 | 105800 | 1119478770 | 4315 | 4310 | 4315 | 4310 | 2113 |
| 517 | 20230713 | 105700 | 1110361590 | 4315 | 4305 | 4315 | 4305 | 7043 |
| 518 | 20230713 | 105600 | 1079994740 | 4305 | 4305 | 4305 | 4305 | 0 |
| 519 | 20230713 | 105500 | 1079994740 | 4305 | 4305 | 4305 | 4305 | 162 |
| 520 | 20230713 | 105400 | 1079297330 | 4300 | 4300 | 4300 | 4300 | 425 |
| 521 | 20230713 | 105300 | 1077469830 | 4305 | 4305 | 4305 | 4305 | 215 |
| 522 | 20230713 | 105200 | 1076544255 | 4300 | 4300 | 4300 | 4300 | 713 |
| 523 | 20230713 | 105100 | 1073478355 | 4300 | 4305 | 4305 | 4300 | 374 |
| 524 | 20230713 | 105000 | 1071868335 | 4310 | 4310 | 4310 | 4310 | 12 |
| 525 | 20230713 | 104900 | 1071816615 | 4310 | 4305 | 4310 | 4305 | 215 |
| 526 | 20230713 | 104800 | 1070890030 | 4305 | 4310 | 4310 | 4305 | 283 |
| 527 | 20230713 | 104700 | 1069670800 | 4315 | 4330 | 4330 | 4305 | 3945 |
| 528 | 20230713 | 104600 | 1052645570 | 4325 | 4310 | 4330 | 4310 | 5143 |
| 529 | 20230713 | 104500 | 1030419385 | 4310 | 4300 | 4310 | 4300 | 1762 |
| 530 | 20230713 | 104400 | 1022833305 | 4300 | 4305 | 4310 | 4300 | 1067 |
| 531 | 20230713 | 104300 | 1018242355 | 4295 | 4290 | 4295 | 4290 | 5263 |
| 532 | 20230713 | 104200 | 995637775 | 4290 | 4295 | 4295 | 4290 | 267 |
| 533 | 20230713 | 104100 | 994491200 | 4305 | 4300 | 4305 | 4290 | 2775 |
| 534 | 20230713 | 104000 | 982580995 | 4305 | 4305 | 4305 | 4305 | 249 |
| 535 | 20230713 | 103900 | 981509050 | 4305 | 4300 | 4305 | 4300 | 1027 |
| 536 | 20230713 | 103800 | 977090320 | 4305 | 4305 | 4305 | 4305 | 515 |
| 537 | 20230713 | 103700 | 974873245 | 4310 | 4310 | 4310 | 4310 | 181 |
| 538 | 20230713 | 103600 | 974093135 | 4310 | 4305 | 4310 | 4305 | 515 |
| 539 | 20230713 | 103500 | 971876035 | 4305 | 4305 | 4310 | 4305 | 163 |
| 540 | 20230713 | 103400 | 971173520 | 4300 | 4300 | 4310 | 4300 | 4015 |
| 541 | 20230713 | 103300 | 953906460 | 4295 | 4290 | 4295 | 4290 | 544 |
| 542 | 20230713 | 103200 | 951570105 | 4290 | 4290 | 4290 | 4290 | 96 |
| 543 | 20230713 | 103100 | 951158265 | 4295 | 4285 | 4295 | 4285 | 58 |
| 544 | 20230713 | 103000 | 950909655 | 4295 | 4290 | 4300 | 4290 | 2945 |
| 545 | 20230713 | 102900 | 938252470 | 4295 | 4275 | 4300 | 4275 | 2891 |
| 546 | 20230713 | 102800 | 925859840 | 4270 | 4280 | 4280 | 4270 | 1466 |
| 547 | 20230713 | 102700 | 919597095 | 4285 | 4275 | 4285 | 4275 | 344 |
| 548 | 20230713 | 102600 | 918124820 | 4280 | 4260 | 4280 | 4260 | 1674 |
| 549 | 20230713 | 102500 | 910983630 | 4255 | 4260 | 4260 | 4255 | 104 |
| 550 | 20230713 | 102400 | 910540660 | 4260 | 4260 | 4260 | 4260 | 0 |
| 551 | 20230713 | 102300 | 910540660 | 4260 | 4260 | 4260 | 4260 | 1152 |
| 552 | 20230713 | 102200 | 905633140 | 4265 | 4255 | 4265 | 4255 | 1096 |
| 553 | 20230713 | 102100 | 900966310 | 4260 | 4245 | 4260 | 4245 | 695 |
| 554 | 20230713 | 102000 | 898015080 | 4255 | 4245 | 4260 | 4245 | 5137 |
| 555 | 20230713 | 101900 | 876168665 | 4245 | 4245 | 4245 | 4245 | 40 |
| 556 | 20230713 | 101800 | 875998865 | 4245 | 4245 | 4245 | 4245 | 253 |
| 557 | 20230713 | 101700 | 874924880 | 4245 | 4235 | 4245 | 4235 | 2203 |
| 558 | 20230713 | 101600 | 865584175 | 4240 | 4235 | 4240 | 4230 | 999 |
| 559 | 20230713 | 101500 | 861353890 | 4230 | 4230 | 4230 | 4230 | 48 |
| 560 | 20230713 | 101400 | 861150850 | 4235 | 4230 | 4235 | 4230 | 350 |
| 561 | 20230713 | 101300 | 859670345 | 4230 | 4230 | 4230 | 4230 | 0 |
| 562 | 20230713 | 101200 | 859670345 | 4230 | 4225 | 4230 | 4225 | 618 |
| 563 | 20230713 | 101100 | 857059290 | 4225 | 4225 | 4225 | 4225 | 30 |
| 564 | 20230713 | 101000 | 856932540 | 4225 | 4225 | 4225 | 4225 | 3 |
| 565 | 20230713 | 100900 | 856919865 | 4225 | 4230 | 4230 | 4225 | 709 |
| 566 | 20230713 | 100800 | 853921280 | 4225 | 4220 | 4225 | 4220 | 1374 |
| 567 | 20230713 | 100700 | 848118045 | 4220 | 4220 | 4220 | 4215 | 667 |
| 568 | 20230713 | 100600 | 845305745 | 4220 | 4220 | 4220 | 4215 | 1004 |
| 569 | 20230713 | 100500 | 841072660 | 4215 | 4225 | 4225 | 4210 | 4341 |
| 570 | 20230713 | 100400 | 822775340 | 4230 | 4230 | 4230 | 4230 | 660 |
| 571 | 20230713 | 100300 | 819983540 | 4235 | 4230 | 4235 | 4230 | 77 |
| 572 | 20230713 | 100200 | 819657695 | 4230 | 4220 | 4230 | 4220 | 769 |
| 573 | 20230713 | 100100 | 816412505 | 4210 | 4210 | 4210 | 4210 | 30 |
| 574 | 20230713 | 100000 | 816286205 | 4220 | 4210 | 4220 | 4210 | 1168 |
| 575 | 20230713 | 095900 | 811368915 | 4210 | 4220 | 4220 | 4210 | 1054 |
| 576 | 20230713 | 095800 | 806929200 | 4220 | 4230 | 4230 | 4215 | 615 |
| 577 | 20230713 | 095700 | 804333240 | 4230 | 4230 | 4235 | 4220 | 1581 |
| 578 | 20230713 | 095600 | 797650430 | 4230 | 4230 | 4230 | 4230 | 8 |
| 579 | 20230713 | 095500 | 797616590 | 4225 | 4225 | 4225 | 4225 | 260 |
| 580 | 20230713 | 095400 | 796518090 | 4225 | 4225 | 4230 | 4220 | 418 |
| 581 | 20230713 | 095300 | 794751540 | 4225 | 4225 | 4230 | 4225 | 260 |
| 582 | 20230713 | 095200 | 793652540 | 4230 | 4230 | 4230 | 4225 | 262 |
| 583 | 20230713 | 095100 | 792545560 | 4230 | 4235 | 4235 | 4230 | 36 |
| 584 | 20230713 | 095000 | 792393200 | 4235 | 4235 | 4235 | 4235 | 0 |
| 585 | 20230713 | 094900 | 792393200 | 4235 | 4235 | 4235 | 4235 | 2 |
| 586 | 20230713 | 094800 | 792384730 | 4230 | 4235 | 4235 | 4230 | 424 |
| 587 | 20230713 | 094700 | 790590090 | 4230 | 4230 | 4230 | 4230 | 0 |
| 588 | 20230713 | 094600 | 790590090 | 4230 | 4235 | 4235 | 4230 | 11 |
| 589 | 20230713 | 094500 | 790543555 | 4235 | 4235 | 4235 | 4235 | 78 |
| 590 | 20230713 | 094400 | 790213225 | 4230 | 4215 | 4230 | 4210 | 2984 |
| 591 | 20230713 | 094300 | 777626880 | 4220 | 4220 | 4220 | 4215 | 3164 |
| 592 | 20230713 | 094200 | 764288605 | 4220 | 4230 | 4230 | 4220 | 261 |
| 593 | 20230713 | 094100 | 763187175 | 4225 | 4220 | 4225 | 4200 | 27581 |
| 594 | 20230713 | 094000 | 647294275 | 4230 | 4230 | 4230 | 4220 | 2107 |
| 595 | 20230713 | 093900 | 638391525 | 4235 | 4240 | 4240 | 4235 | 529 |
| 596 | 20230713 | 093800 | 636148665 | 4230 | 4245 | 4245 | 4230 | 1390 |
| 597 | 20230713 | 093700 | 630262410 | 4245 | 4240 | 4245 | 4240 | 690 |
| 598 | 20230713 | 093600 | 627335610 | 4230 | 4230 | 4240 | 4230 | 4868 |
| 599 | 20230713 | 093500 | 606742900 | 4225 | 4220 | 4230 | 4220 | 2071 |
| 600 | 20230713 | 093400 | 597995320 | 4220 | 4220 | 4220 | 4200 | 4715 |
| 601 | 20230713 | 093300 | 578157215 | 4215 | 4215 | 4220 | 4215 | 522 |
| 602 | 20230713 | 093200 | 575956330 | 4220 | 4220 | 4220 | 4210 | 325 |
| 603 | 20230713 | 093100 | 574586035 | 4220 | 4225 | 4225 | 4220 | 812 |
| 604 | 20230713 | 093000 | 571159385 | 4230 | 4230 | 4230 | 4215 | 5192 |
| 605 | 20230713 | 092900 | 549256115 | 4240 | 4240 | 4240 | 4240 | 299 |
| 606 | 20230713 | 092800 | 547988355 | 4240 | 4215 | 4240 | 4205 | 2139 |
| 607 | 20230713 | 092700 | 538976880 | 4215 | 4190 | 4215 | 4190 | 5050 |
| 608 | 20230713 | 092600 | 517779220 | 4200 | 4245 | 4245 | 4185 | 36608 |
| 609 | 20230713 | 092500 | 363581760 | 4245 | 4245 | 4245 | 4245 | 252 |
| 610 | 20230713 | 092400 | 362512020 | 4245 | 4240 | 4245 | 4235 | 301 |
| 611 | 20230713 | 092300 | 361235915 | 4245 | 4235 | 4255 | 4235 | 307 |
| 612 | 20230713 | 092200 | 359932890 | 4245 | 4235 | 4245 | 4235 | 4014 |
| 613 | 20230713 | 092100 | 342922135 | 4230 | 4240 | 4240 | 4230 | 720 |
| 614 | 20230713 | 092000 | 339875335 | 4240 | 4240 | 4240 | 4230 | 2455 |
| 615 | 20230713 | 091900 | 329486725 | 4240 | 4225 | 4240 | 4220 | 1923 |
| 616 | 20230713 | 091800 | 321361930 | 4230 | 4225 | 4245 | 4225 | 3963 |
| 617 | 20230713 | 091700 | 304583140 | 4230 | 4255 | 4255 | 4215 | 10294 |
| 618 | 20230713 | 091600 | 261108875 | 4255 | 4255 | 4260 | 4245 | 10271 |
| 619 | 20230713 | 091500 | 217393215 | 4255 | 4290 | 4290 | 4245 | 8974 |
| 620 | 20230713 | 091400 | 179151365 | 4280 | 4290 | 4290 | 4280 | 3880 |
| 621 | 20230713 | 091300 | 162529175 | 4300 | 4290 | 4300 | 4290 | 692 |
| 622 | 20230713 | 091200 | 159560485 | 4300 | 4290 | 4300 | 4290 | 6 |
| 623 | 20230713 | 091100 | 159534735 | 4300 | 4315 | 4315 | 4300 | 5135 |
| 624 | 20230713 | 091000 | 137387595 | 4315 | 4305 | 4315 | 4300 | 2067 |
| 625 | 20230713 | 090900 | 128488560 | 4305 | 4290 | 4305 | 4290 | 2117 |
| 626 | 20230713 | 090800 | 119400035 | 4290 | 4290 | 4295 | 4290 | 797 |
| 627 | 20230713 | 090700 | 115980320 | 4290 | 4295 | 4295 | 4290 | 906 |
| 628 | 20230713 | 090600 | 112093575 | 4285 | 4285 | 4295 | 4285 | 3018 |
| 629 | 20230713 | 090500 | 99153555 | 4285 | 4305 | 4305 | 4285 | 3259 |
| 630 | 20230713 | 090400 | 85188720 | 4295 | 4300 | 4300 | 4290 | 6117 |
| 631 | 20230713 | 090300 | 58925870 | 4300 | 4300 | 4300 | 4300 | 238 |
| 632 | 20230713 | 090200 | 57902470 | 4300 | 4305 | 4305 | 4300 | 96 |
| 633 | 20230713 | 090100 | 57489465 | 4295 | 4310 | 4310 | 4295 | 11246 |
| 634 | 20230713 | 090000 | 9100770 | 4305 | 4305 | 4305 | 4305 | 2114 |