32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 3 | 20230714 | 190000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 4 | 20230714 | 185900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 5 | 20230714 | 185800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 6 | 20230714 | 185700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 7 | 20230714 | 185600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 8 | 20230714 | 185500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 9 | 20230714 | 185400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 10 | 20230714 | 185300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 11 | 20230714 | 185200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 12 | 20230714 | 185100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 13 | 20230714 | 185000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 14 | 20230714 | 184900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 15 | 20230714 | 184800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 16 | 20230714 | 184700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 17 | 20230714 | 184600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 18 | 20230714 | 184500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 19 | 20230714 | 184400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 20 | 20230714 | 184300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 21 | 20230714 | 184200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 22 | 20230714 | 184100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 23 | 20230714 | 184000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 24 | 20230714 | 183900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 25 | 20230714 | 183800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 26 | 20230714 | 183700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 27 | 20230714 | 183600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 28 | 20230714 | 183500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 29 | 20230714 | 183400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 30 | 20230714 | 183300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 31 | 20230714 | 183200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 32 | 20230714 | 183100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 33 | 20230714 | 183000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 34 | 20230714 | 182900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 35 | 20230714 | 182800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 36 | 20230714 | 182700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 37 | 20230714 | 182600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 38 | 20230714 | 182500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 39 | 20230714 | 182400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 40 | 20230714 | 182300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 41 | 20230714 | 182200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 42 | 20230714 | 182100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 43 | 20230714 | 182000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 44 | 20230714 | 181900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 45 | 20230714 | 181800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 46 | 20230714 | 181700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 47 | 20230714 | 181600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 48 | 20230714 | 181500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 49 | 20230714 | 181400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 50 | 20230714 | 181300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 51 | 20230714 | 181200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 52 | 20230714 | 181100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 53 | 20230714 | 181000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 54 | 20230714 | 180900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 55 | 20230714 | 180800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 56 | 20230714 | 180700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 57 | 20230714 | 180600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 58 | 20230714 | 180500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 59 | 20230714 | 180400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 60 | 20230714 | 180300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 61 | 20230714 | 180200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 62 | 20230714 | 180100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 63 | 20230714 | 180000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 64 | 20230714 | 175900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 65 | 20230714 | 175800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 66 | 20230714 | 175700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 67 | 20230714 | 175600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 68 | 20230714 | 175500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 69 | 20230714 | 175400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 70 | 20230714 | 175300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 71 | 20230714 | 175200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 72 | 20230714 | 175100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 73 | 20230714 | 175000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 74 | 20230714 | 174900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 75 | 20230714 | 174800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 76 | 20230714 | 174700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 77 | 20230714 | 174600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 78 | 20230714 | 174500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 79 | 20230714 | 174400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 80 | 20230714 | 174300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 81 | 20230714 | 174200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 82 | 20230714 | 174100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 83 | 20230714 | 174000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 84 | 20230714 | 173900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 85 | 20230714 | 173800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 86 | 20230714 | 173700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 87 | 20230714 | 173600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 88 | 20230714 | 173500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 89 | 20230714 | 173400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 90 | 20230714 | 173300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 91 | 20230714 | 173200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 92 | 20230714 | 173100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 93 | 20230714 | 173000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 94 | 20230714 | 172900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 95 | 20230714 | 172800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 96 | 20230714 | 172700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 97 | 20230714 | 172600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 98 | 20230714 | 172500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 99 | 20230714 | 172400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 100 | 20230714 | 172300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 101 | 20230714 | 172200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 102 | 20230714 | 172100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 103 | 20230714 | 172000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 104 | 20230714 | 171900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 105 | 20230714 | 171800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 106 | 20230714 | 171700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 107 | 20230714 | 171600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 108 | 20230714 | 171500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 109 | 20230714 | 171400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 110 | 20230714 | 171300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 111 | 20230714 | 171200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 112 | 20230714 | 171100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 113 | 20230714 | 171000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 114 | 20230714 | 170900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 115 | 20230714 | 170800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 116 | 20230714 | 170700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 117 | 20230714 | 170600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 118 | 20230714 | 170500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 119 | 20230714 | 170400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 120 | 20230714 | 170300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 121 | 20230714 | 170200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 122 | 20230714 | 170100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 123 | 20230714 | 170000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 124 | 20230714 | 165900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 125 | 20230714 | 165800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 126 | 20230714 | 165700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 127 | 20230714 | 165600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 128 | 20230714 | 165500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 129 | 20230714 | 165400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 130 | 20230714 | 165300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 131 | 20230714 | 165200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 132 | 20230714 | 165100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 133 | 20230714 | 165000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 134 | 20230714 | 164900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 135 | 20230714 | 164800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 136 | 20230714 | 164700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 137 | 20230714 | 164600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 138 | 20230714 | 164500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 139 | 20230714 | 164400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 140 | 20230714 | 164300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 141 | 20230714 | 164200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 142 | 20230714 | 164100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 143 | 20230714 | 164000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 144 | 20230714 | 163900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 145 | 20230714 | 163800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 146 | 20230714 | 163700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 147 | 20230714 | 163600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 148 | 20230714 | 163500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 149 | 20230714 | 163400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 150 | 20230714 | 163300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 151 | 20230714 | 163200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 152 | 20230714 | 163100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 153 | 20230714 | 163000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 154 | 20230714 | 162900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 155 | 20230714 | 162800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 156 | 20230714 | 162700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 157 | 20230714 | 162600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 158 | 20230714 | 162500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 159 | 20230714 | 162400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 160 | 20230714 | 162300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 161 | 20230714 | 162200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 162 | 20230714 | 162100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 163 | 20230714 | 162000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 164 | 20230714 | 161900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 165 | 20230714 | 161800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 166 | 20230714 | 161700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 167 | 20230714 | 161600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 168 | 20230714 | 161500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 169 | 20230714 | 161400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 170 | 20230714 | 161300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 171 | 20230714 | 161200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 172 | 20230714 | 161100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 173 | 20230714 | 161000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 174 | 20230714 | 160900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 175 | 20230714 | 160800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 176 | 20230714 | 160700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 177 | 20230714 | 160600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 178 | 20230714 | 160500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 179 | 20230714 | 160400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 180 | 20230714 | 160300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 181 | 20230714 | 160200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 182 | 20230714 | 160100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 183 | 20230714 | 160000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 184 | 20230714 | 155900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 185 | 20230714 | 155800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 186 | 20230714 | 155700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 187 | 20230714 | 155600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 188 | 20230714 | 155500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 189 | 20230714 | 155400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 190 | 20230714 | 155300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 191 | 20230714 | 155200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 192 | 20230714 | 155100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 193 | 20230714 | 155000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 194 | 20230714 | 154900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 195 | 20230714 | 154800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 196 | 20230714 | 154700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 197 | 20230714 | 154600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 198 | 20230714 | 154500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 199 | 20230714 | 154400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 200 | 20230714 | 154300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 201 | 20230714 | 154200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 202 | 20230714 | 154100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 203 | 20230714 | 154000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 204 | 20230714 | 153900 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 205 | 20230714 | 153800 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 206 | 20230714 | 153700 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 207 | 20230714 | 153600 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 208 | 20230714 | 153500 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 209 | 20230714 | 153400 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 210 | 20230714 | 153300 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 211 | 20230714 | 153200 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 0 |
| 212 | 20230714 | 153100 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 213 | 20230714 | 153000 | 4128072110 | 16240 | 16240 | 16240 | 16240 | 4423 |
| 214 | 20230714 | 152900 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 215 | 20230714 | 152800 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 216 | 20230714 | 152700 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 217 | 20230714 | 152600 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 218 | 20230714 | 152500 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 219 | 20230714 | 152400 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 220 | 20230714 | 152300 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 221 | 20230714 | 152200 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 222 | 20230714 | 152100 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 223 | 20230714 | 152000 | 4056242590 | 16190 | 16190 | 16190 | 16190 | 0 |
| 224 | 20230714 | 151900 | 4056242590 | 16190 | 16190 | 16210 | 16190 | 538 |
| 225 | 20230714 | 151800 | 4047531830 | 16210 | 16210 | 16220 | 16200 | 303 |
| 226 | 20230714 | 151700 | 4042620500 | 16200 | 16180 | 16200 | 16180 | 126 |
| 227 | 20230714 | 151600 | 4040580820 | 16200 | 16200 | 16220 | 16160 | 1181 |
| 228 | 20230714 | 151500 | 4021432690 | 16200 | 16160 | 16200 | 16160 | 98 |
| 229 | 20230714 | 151400 | 4019845660 | 16160 | 16160 | 16190 | 16140 | 527 |
| 230 | 20230714 | 151300 | 4011332010 | 16150 | 16140 | 16180 | 16140 | 994 |
| 231 | 20230714 | 151200 | 3995256720 | 16170 | 16150 | 16170 | 16140 | 838 |
| 232 | 20230714 | 151100 | 3981710900 | 16170 | 16140 | 16180 | 16140 | 962 |
| 233 | 20230714 | 151000 | 3966167060 | 16170 | 16160 | 16180 | 16120 | 250 |
| 234 | 20230714 | 150900 | 3962124800 | 16160 | 16080 | 16170 | 16080 | 819 |
| 235 | 20230714 | 150800 | 3948922470 | 16080 | 16180 | 16180 | 16070 | 3945 |
| 236 | 20230714 | 150700 | 3885340180 | 16180 | 16190 | 16190 | 16160 | 369 |
| 237 | 20230714 | 150600 | 3879369550 | 16180 | 16140 | 16190 | 16140 | 642 |
| 238 | 20230714 | 150500 | 3868996390 | 16140 | 16140 | 16180 | 16140 | 1791 |
| 239 | 20230714 | 150400 | 3840060440 | 16140 | 16190 | 16190 | 16140 | 739 |
| 240 | 20230714 | 150300 | 3828114800 | 16170 | 16190 | 16190 | 16170 | 944 |
| 241 | 20230714 | 150200 | 3812840720 | 16190 | 16200 | 16200 | 16180 | 388 |
| 242 | 20230714 | 150100 | 3806556370 | 16200 | 16200 | 16240 | 16200 | 35 |
| 243 | 20230714 | 150000 | 3805988490 | 16240 | 16210 | 16240 | 16200 | 508 |
| 244 | 20230714 | 145900 | 3797745790 | 16190 | 16240 | 16240 | 16190 | 809 |
| 245 | 20230714 | 145800 | 3784629070 | 16240 | 16250 | 16260 | 16240 | 434 |
| 246 | 20230714 | 145700 | 3777577170 | 16240 | 16280 | 16280 | 16240 | 1450 |
| 247 | 20230714 | 145600 | 3754006430 | 16280 | 16270 | 16280 | 16270 | 228 |
| 248 | 20230714 | 145500 | 3750295830 | 16270 | 16280 | 16280 | 16260 | 178 |
| 249 | 20230714 | 145400 | 3747398200 | 16280 | 16250 | 16280 | 16250 | 315 |
| 250 | 20230714 | 145300 | 3742271500 | 16250 | 16280 | 16280 | 16250 | 1597 |
| 251 | 20230714 | 145200 | 3716279660 | 16290 | 16290 | 16290 | 16290 | 253 |
| 252 | 20230714 | 145100 | 3712158290 | 16290 | 16290 | 16290 | 16280 | 161 |
| 253 | 20230714 | 145000 | 3709535650 | 16290 | 16280 | 16290 | 16280 | 249 |
| 254 | 20230714 | 144900 | 3705480090 | 16280 | 16290 | 16290 | 16280 | 697 |
| 255 | 20230714 | 144800 | 3694131320 | 16290 | 16290 | 16290 | 16280 | 492 |
| 256 | 20230714 | 144700 | 3686118620 | 16290 | 16280 | 16290 | 16280 | 243 |
| 257 | 20230714 | 144600 | 3682160190 | 16290 | 16270 | 16290 | 16270 | 775 |
| 258 | 20230714 | 144500 | 3669542570 | 16280 | 16280 | 16280 | 16280 | 404 |
| 259 | 20230714 | 144400 | 3662965450 | 16290 | 16280 | 16290 | 16280 | 255 |
| 260 | 20230714 | 144300 | 3658813920 | 16280 | 16280 | 16280 | 16280 | 148 |
| 261 | 20230714 | 144200 | 3656404480 | 16280 | 16280 | 16280 | 16270 | 422 |
| 262 | 20230714 | 144100 | 3649534850 | 16280 | 16280 | 16290 | 16270 | 820 |
| 263 | 20230714 | 144000 | 3636187550 | 16280 | 16270 | 16280 | 16270 | 252 |
| 264 | 20230714 | 143900 | 3632086400 | 16270 | 16280 | 16280 | 16270 | 154 |
| 265 | 20230714 | 143800 | 3629580580 | 16270 | 16290 | 16290 | 16270 | 835 |
| 266 | 20230714 | 143700 | 3615982740 | 16290 | 16280 | 16290 | 16280 | 154 |
| 267 | 20230714 | 143600 | 3613475560 | 16280 | 16280 | 16290 | 16280 | 372 |
| 268 | 20230714 | 143500 | 3607418440 | 16280 | 16290 | 16290 | 16280 | 409 |
| 269 | 20230714 | 143400 | 3600757950 | 16290 | 16280 | 16290 | 16270 | 255 |
| 270 | 20230714 | 143300 | 3596605320 | 16280 | 16280 | 16290 | 16270 | 1087 |
| 271 | 20230714 | 143200 | 3578915740 | 16290 | 16270 | 16290 | 16270 | 362 |
| 272 | 20230714 | 143100 | 3573022320 | 16280 | 16280 | 16280 | 16280 | 264 |
| 273 | 20230714 | 143000 | 3568724400 | 16280 | 16280 | 16290 | 16280 | 481 |
| 274 | 20230714 | 142900 | 3560892670 | 16280 | 16290 | 16290 | 16270 | 447 |
| 275 | 20230714 | 142800 | 3553618030 | 16290 | 16290 | 16290 | 16290 | 266 |
| 276 | 20230714 | 142700 | 3549284890 | 16290 | 16290 | 16300 | 16290 | 423 |
| 277 | 20230714 | 142600 | 3542394140 | 16300 | 16300 | 16300 | 16290 | 374 |
| 278 | 20230714 | 142500 | 3536298090 | 16300 | 16300 | 16300 | 16290 | 235 |
| 279 | 20230714 | 142400 | 3532468590 | 16300 | 16290 | 16300 | 16270 | 423 |
| 280 | 20230714 | 142300 | 3525580890 | 16290 | 16300 | 16300 | 16290 | 306 |
| 281 | 20230714 | 142200 | 3520594220 | 16300 | 16290 | 16300 | 16270 | 562 |
| 282 | 20230714 | 142100 | 3511439310 | 16280 | 16300 | 16300 | 16280 | 1096 |
| 283 | 20230714 | 142000 | 3493579730 | 16300 | 16290 | 16300 | 16290 | 397 |
| 284 | 20230714 | 141900 | 3487108650 | 16300 | 16290 | 16300 | 16290 | 234 |
| 285 | 20230714 | 141800 | 3483294870 | 16300 | 16310 | 16310 | 16290 | 1048 |
| 286 | 20230714 | 141700 | 3466213220 | 16310 | 16300 | 16310 | 16300 | 1169 |
| 287 | 20230714 | 141600 | 3447156900 | 16300 | 16290 | 16300 | 16290 | 1112 |
| 288 | 20230714 | 141500 | 3429033510 | 16300 | 16300 | 16300 | 16290 | 1149 |
| 289 | 20230714 | 141400 | 3410315920 | 16300 | 16290 | 16300 | 16280 | 1541 |
| 290 | 20230714 | 141300 | 3385202730 | 16290 | 16290 | 16290 | 16290 | 152 |
| 291 | 20230714 | 141200 | 3382726650 | 16290 | 16250 | 16290 | 16250 | 848 |
| 292 | 20230714 | 141100 | 3368918730 | 16250 | 16290 | 16290 | 16230 | 579 |
| 293 | 20230714 | 141000 | 3359500550 | 16280 | 16260 | 16290 | 16240 | 2025 |
| 294 | 20230714 | 140900 | 3326545440 | 16260 | 16270 | 16270 | 16250 | 250 |
| 295 | 20230714 | 140800 | 3322481390 | 16270 | 16270 | 16280 | 16260 | 449 |
| 296 | 20230714 | 140700 | 3315177740 | 16270 | 16280 | 16280 | 16270 | 346 |
| 297 | 20230714 | 140600 | 3309546600 | 16280 | 16280 | 16280 | 16260 | 1079 |
| 298 | 20230714 | 140500 | 3291995030 | 16280 | 16280 | 16280 | 16280 | 137 |
| 299 | 20230714 | 140400 | 3289764670 | 16280 | 16270 | 16280 | 16270 | 415 |
| 300 | 20230714 | 140300 | 3283009110 | 16270 | 16280 | 16280 | 16270 | 279 |
| 301 | 20230714 | 140200 | 3278467710 | 16270 | 16270 | 16280 | 16270 | 473 |
| 302 | 20230714 | 140100 | 3270771850 | 16280 | 16270 | 16280 | 16270 | 207 |
| 303 | 20230714 | 140000 | 3267402390 | 16280 | 16280 | 16280 | 16270 | 735 |
| 304 | 20230714 | 135900 | 3255436780 | 16270 | 16280 | 16280 | 16270 | 922 |
| 305 | 20230714 | 135800 | 3240426690 | 16280 | 16280 | 16280 | 16270 | 447 |
| 306 | 20230714 | 135700 | 3233151540 | 16270 | 16270 | 16280 | 16270 | 135 |
| 307 | 20230714 | 135600 | 3230955050 | 16270 | 16270 | 16270 | 16270 | 846 |
| 308 | 20230714 | 135500 | 3217190630 | 16270 | 16260 | 16270 | 16260 | 760 |
| 309 | 20230714 | 135400 | 3204831560 | 16270 | 16270 | 16270 | 16260 | 300 |
| 310 | 20230714 | 135300 | 3199951390 | 16270 | 16270 | 16270 | 16260 | 209 |
| 311 | 20230714 | 135200 | 3196551970 | 16270 | 16240 | 16270 | 16230 | 659 |
| 312 | 20230714 | 135100 | 3185842440 | 16210 | 16250 | 16250 | 16210 | 898 |
| 313 | 20230714 | 135000 | 3171277380 | 16220 | 16260 | 16270 | 16220 | 764 |
| 314 | 20230714 | 134900 | 3158870790 | 16260 | 16270 | 16270 | 16260 | 146 |
| 315 | 20230714 | 134800 | 3156495380 | 16270 | 16280 | 16280 | 16270 | 453 |
| 316 | 20230714 | 134700 | 3149123580 | 16280 | 16290 | 16290 | 16280 | 160 |
| 317 | 20230714 | 134600 | 3146517710 | 16290 | 16290 | 16290 | 16280 | 566 |
| 318 | 20230714 | 134500 | 3137297670 | 16290 | 16300 | 16300 | 16260 | 268 |
| 319 | 20230714 | 134400 | 3132934790 | 16300 | 16290 | 16300 | 16280 | 731 |
| 320 | 20230714 | 134300 | 3121025760 | 16290 | 16300 | 16300 | 16290 | 328 |
| 321 | 20230714 | 134200 | 3115682420 | 16300 | 16280 | 16300 | 16270 | 838 |
| 322 | 20230714 | 134100 | 3102034660 | 16280 | 16270 | 16280 | 16270 | 172 |
| 323 | 20230714 | 134000 | 3099234690 | 16270 | 16270 | 16280 | 16270 | 649 |
| 324 | 20230714 | 133900 | 3088672770 | 16270 | 16250 | 16270 | 16250 | 541 |
| 325 | 20230714 | 133800 | 3079878630 | 16250 | 16250 | 16250 | 16240 | 228 |
| 326 | 20230714 | 133700 | 3076174680 | 16250 | 16250 | 16250 | 16240 | 60 |
| 327 | 20230714 | 133600 | 3075199690 | 16250 | 16250 | 16250 | 16240 | 384 |
| 328 | 20230714 | 133500 | 3068959750 | 16240 | 16230 | 16250 | 16220 | 654 |
| 329 | 20230714 | 133400 | 3058344290 | 16230 | 16220 | 16230 | 16220 | 37 |
| 330 | 20230714 | 133300 | 3057743920 | 16230 | 16230 | 16230 | 16220 | 302 |
| 331 | 20230714 | 133200 | 3052842710 | 16230 | 16240 | 16250 | 16220 | 995 |
| 332 | 20230714 | 133100 | 3036685310 | 16240 | 16230 | 16240 | 16220 | 498 |
| 333 | 20230714 | 133000 | 3028602680 | 16230 | 16210 | 16230 | 16200 | 1596 |
| 334 | 20230714 | 132900 | 3002734490 | 16210 | 16210 | 16210 | 16200 | 119 |
| 335 | 20230714 | 132800 | 3000805620 | 16210 | 16200 | 16210 | 16180 | 268 |
| 336 | 20230714 | 132700 | 2996463040 | 16200 | 16190 | 16200 | 16180 | 993 |
| 337 | 20230714 | 132600 | 2980390720 | 16190 | 16200 | 16210 | 16190 | 395 |
| 338 | 20230714 | 132500 | 2973991660 | 16210 | 16210 | 16210 | 16210 | 236 |
| 339 | 20230714 | 132400 | 2970166100 | 16210 | 16220 | 16230 | 16200 | 900 |
| 340 | 20230714 | 132300 | 2955582930 | 16220 | 16220 | 16230 | 16220 | 767 |
| 341 | 20230714 | 132200 | 2943140830 | 16230 | 16230 | 16230 | 16230 | 631 |
| 342 | 20230714 | 132100 | 2932899700 | 16230 | 16220 | 16230 | 16220 | 786 |
| 343 | 20230714 | 132000 | 2920147430 | 16220 | 16210 | 16220 | 16190 | 924 |
| 344 | 20230714 | 131900 | 2905174720 | 16210 | 16230 | 16230 | 16210 | 282 |
| 345 | 20230714 | 131800 | 2900598470 | 16220 | 16200 | 16230 | 16190 | 298 |
| 346 | 20230714 | 131700 | 2895766370 | 16190 | 16230 | 16230 | 16190 | 458 |
| 347 | 20230714 | 131600 | 2888339710 | 16230 | 16240 | 16240 | 16190 | 4033 |
| 348 | 20230714 | 131500 | 2822974190 | 16240 | 16250 | 16250 | 16240 | 759 |
| 349 | 20230714 | 131400 | 2810645660 | 16250 | 16240 | 16250 | 16230 | 532 |
| 350 | 20230714 | 131300 | 2802007340 | 16240 | 16250 | 16250 | 16210 | 191 |
| 351 | 20230714 | 131200 | 2798904750 | 16210 | 16260 | 16260 | 16210 | 488 |
| 352 | 20230714 | 131100 | 2790986850 | 16270 | 16300 | 16320 | 16180 | 3803 |
| 353 | 20230714 | 131000 | 2729212310 | 16310 | 16310 | 16310 | 16300 | 882 |
| 354 | 20230714 | 130900 | 2714832800 | 16310 | 16300 | 16320 | 16300 | 1417 |
| 355 | 20230714 | 130800 | 2691726240 | 16300 | 16310 | 16320 | 16300 | 1250 |
| 356 | 20230714 | 130700 | 2671347310 | 16310 | 16310 | 16320 | 16310 | 1060 |
| 357 | 20230714 | 130600 | 2654058020 | 16320 | 16300 | 16320 | 16300 | 1256 |
| 358 | 20230714 | 130500 | 2633581970 | 16290 | 16260 | 16290 | 16260 | 919 |
| 359 | 20230714 | 130400 | 2618621090 | 16260 | 16290 | 16290 | 16260 | 932 |
| 360 | 20230714 | 130300 | 2603459250 | 16290 | 16250 | 16300 | 16250 | 373 |
| 361 | 20230714 | 130200 | 2597385940 | 16250 | 16310 | 16310 | 16250 | 2912 |
| 362 | 20230714 | 130100 | 2549976200 | 16310 | 16310 | 16320 | 16300 | 1898 |
| 363 | 20230714 | 130000 | 2519017740 | 16320 | 16320 | 16330 | 16300 | 1186 |
| 364 | 20230714 | 125900 | 2499672850 | 16320 | 16320 | 16330 | 16310 | 1925 |
| 365 | 20230714 | 125800 | 2468252590 | 16330 | 16340 | 16340 | 16300 | 3098 |
| 366 | 20230714 | 125700 | 2417669090 | 16340 | 16270 | 16340 | 16270 | 9105 |
| 367 | 20230714 | 125600 | 2269203290 | 16270 | 16260 | 16300 | 16250 | 1977 |
| 368 | 20230714 | 125500 | 2236998740 | 16270 | 16180 | 16280 | 16180 | 12360 |
| 369 | 20230714 | 125400 | 2036702210 | 16180 | 16170 | 16180 | 16160 | 2408 |
| 370 | 20230714 | 125300 | 1997752400 | 16160 | 16150 | 16160 | 16140 | 4096 |
| 371 | 20230714 | 125200 | 1931577490 | 16150 | 16150 | 16150 | 16140 | 321 |
| 372 | 20230714 | 125100 | 1926396340 | 16150 | 16150 | 16150 | 16150 | 350 |
| 373 | 20230714 | 125000 | 1920743840 | 16150 | 16140 | 16150 | 16140 | 282 |
| 374 | 20230714 | 124900 | 1916192010 | 16140 | 16130 | 16140 | 16130 | 617 |
| 375 | 20230714 | 124800 | 1906233810 | 16130 | 16140 | 16150 | 16130 | 542 |
| 376 | 20230714 | 124700 | 1897485910 | 16140 | 16130 | 16150 | 16130 | 492 |
| 377 | 20230714 | 124600 | 1889546920 | 16140 | 16140 | 16140 | 16130 | 492 |
| 378 | 20230714 | 124500 | 1881608680 | 16140 | 16130 | 16140 | 16130 | 294 |
| 379 | 20230714 | 124400 | 1876864350 | 16130 | 16140 | 16140 | 16130 | 330 |
| 380 | 20230714 | 124300 | 1871541290 | 16140 | 16140 | 16140 | 16120 | 614 |
| 381 | 20230714 | 124200 | 1861637110 | 16140 | 16150 | 16150 | 16140 | 81 |
| 382 | 20230714 | 124100 | 1860329590 | 16150 | 16150 | 16150 | 16150 | 378 |
| 383 | 20230714 | 124000 | 1854224890 | 16150 | 16150 | 16150 | 16130 | 88 |
| 384 | 20230714 | 123900 | 1852803770 | 16150 | 16140 | 16150 | 16130 | 949 |
| 385 | 20230714 | 123800 | 1837478200 | 16140 | 16150 | 16150 | 16140 | 57 |
| 386 | 20230714 | 123700 | 1836558190 | 16150 | 16150 | 16150 | 16150 | 371 |
| 387 | 20230714 | 123600 | 1830566540 | 16150 | 16150 | 16150 | 16140 | 187 |
| 388 | 20230714 | 123500 | 1827546900 | 16130 | 16130 | 16150 | 16130 | 613 |
| 389 | 20230714 | 123400 | 1817652520 | 16140 | 16120 | 16140 | 16120 | 122 |
| 390 | 20230714 | 123300 | 1815685420 | 16120 | 16140 | 16140 | 16120 | 371 |
| 391 | 20230714 | 123200 | 1809701540 | 16150 | 16160 | 16160 | 16150 | 74 |
| 392 | 20230714 | 123100 | 1808506030 | 16160 | 16170 | 16170 | 16150 | 1439 |
| 393 | 20230714 | 123000 | 1785250900 | 16170 | 16160 | 16170 | 16160 | 31 |
| 394 | 20230714 | 122900 | 1784749900 | 16160 | 16160 | 16170 | 16150 | 974 |
| 395 | 20230714 | 122800 | 1769006460 | 16160 | 16170 | 16180 | 16160 | 511 |
| 396 | 20230714 | 122700 | 1760744470 | 16170 | 16160 | 16170 | 16160 | 643 |
| 397 | 20230714 | 122600 | 1750350400 | 16170 | 16170 | 16170 | 16160 | 653 |
| 398 | 20230714 | 122500 | 1739793540 | 16160 | 16160 | 16170 | 16150 | 1329 |
| 399 | 20230714 | 122400 | 1718326220 | 16160 | 16150 | 16170 | 16150 | 1886 |
| 400 | 20230714 | 122300 | 1687855520 | 16150 | 16150 | 16150 | 16130 | 1215 |
| 401 | 20230714 | 122200 | 1668243940 | 16150 | 16140 | 16150 | 16130 | 931 |
| 402 | 20230714 | 122100 | 1653218170 | 16140 | 16110 | 16140 | 16110 | 8192 |
| 403 | 20230714 | 122000 | 1521209390 | 16100 | 16100 | 16100 | 16090 | 669 |
| 404 | 20230714 | 121900 | 1510438560 | 16100 | 16100 | 16100 | 16090 | 1732 |
| 405 | 20230714 | 121800 | 1482557510 | 16100 | 16100 | 16100 | 16090 | 141 |
| 406 | 20230714 | 121700 | 1480287420 | 16090 | 16090 | 16090 | 16090 | 438 |
| 407 | 20230714 | 121600 | 1473240000 | 16090 | 16110 | 16110 | 16090 | 152 |
| 408 | 20230714 | 121500 | 1470794000 | 16110 | 16090 | 16110 | 16090 | 1128 |
| 409 | 20230714 | 121400 | 1452633820 | 16090 | 16100 | 16100 | 16070 | 1007 |
| 410 | 20230714 | 121300 | 1436429940 | 16090 | 16100 | 16100 | 16080 | 218 |
| 411 | 20230714 | 121200 | 1432924370 | 16080 | 16100 | 16100 | 16080 | 980 |
| 412 | 20230714 | 121100 | 1417153970 | 16100 | 16100 | 16100 | 16100 | 333 |
| 413 | 20230714 | 121000 | 1411792670 | 16100 | 16100 | 16100 | 16100 | 1066 |
| 414 | 20230714 | 120900 | 1394630070 | 16100 | 16060 | 16100 | 16050 | 642 |
| 415 | 20230714 | 120800 | 1384317730 | 16060 | 16090 | 16100 | 16050 | 456 |
| 416 | 20230714 | 120700 | 1376988770 | 16080 | 16090 | 16090 | 16080 | 349 |
| 417 | 20230714 | 120600 | 1371376420 | 16080 | 16090 | 16100 | 16070 | 237 |
| 418 | 20230714 | 120500 | 1367563120 | 16090 | 16080 | 16090 | 16080 | 279 |
| 419 | 20230714 | 120400 | 1363075410 | 16080 | 16070 | 16090 | 16030 | 498 |
| 420 | 20230714 | 120300 | 1355069890 | 16070 | 16090 | 16090 | 16070 | 107 |
| 421 | 20230714 | 120200 | 1353350190 | 16090 | 16070 | 16100 | 16070 | 392 |
| 422 | 20230714 | 120100 | 1347044060 | 16070 | 16080 | 16090 | 16070 | 435 |
| 423 | 20230714 | 120000 | 1340051370 | 16070 | 16100 | 16100 | 16070 | 806 |
| 424 | 20230714 | 115900 | 1327087180 | 16090 | 16100 | 16110 | 16090 | 565 |
| 425 | 20230714 | 115800 | 1317988210 | 16110 | 16070 | 16110 | 16060 | 648 |
| 426 | 20230714 | 115700 | 1307558520 | 16070 | 16070 | 16100 | 16030 | 555 |
| 427 | 20230714 | 115600 | 1298637750 | 16070 | 16050 | 16080 | 16050 | 1351 |
| 428 | 20230714 | 115500 | 1276941020 | 16070 | 16050 | 16080 | 16050 | 911 |
| 429 | 20230714 | 115400 | 1262313060 | 16060 | 16110 | 16130 | 16060 | 1312 |
| 430 | 20230714 | 115300 | 1241188170 | 16130 | 16100 | 16130 | 16100 | 1482 |
| 431 | 20230714 | 115200 | 1217307480 | 16100 | 16070 | 16100 | 16070 | 906 |
| 432 | 20230714 | 115100 | 1202726810 | 16070 | 16030 | 16070 | 16030 | 564 |
| 433 | 20230714 | 115000 | 1193673050 | 16030 | 15940 | 16030 | 15940 | 11017 |
| 434 | 20230714 | 114900 | 1017707190 | 15940 | 15940 | 15940 | 15940 | 39 |
| 435 | 20230714 | 114800 | 1017085530 | 15940 | 15930 | 15940 | 15930 | 386 |
| 436 | 20230714 | 114700 | 1010934850 | 15930 | 15910 | 15930 | 15910 | 1107 |
| 437 | 20230714 | 114600 | 993315100 | 15910 | 15890 | 15910 | 15890 | 368 |
| 438 | 20230714 | 114500 | 987465230 | 15890 | 15890 | 15890 | 15860 | 101 |
| 439 | 20230714 | 114400 | 985861960 | 15890 | 15890 | 15890 | 15870 | 491 |
| 440 | 20230714 | 114300 | 978062070 | 15890 | 15890 | 15890 | 15850 | 602 |
| 441 | 20230714 | 114200 | 968512490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 442 | 20230714 | 114100 | 968512490 | 15890 | 15880 | 15890 | 15870 | 152 |
| 443 | 20230714 | 114000 | 966099650 | 15880 | 15880 | 15880 | 15880 | 46 |
| 444 | 20230714 | 113900 | 965369170 | 15880 | 15880 | 15880 | 15870 | 1059 |
| 445 | 20230714 | 113800 | 948560650 | 15880 | 15880 | 15880 | 15880 | 150 |
| 446 | 20230714 | 113700 | 946178650 | 15900 | 15890 | 15900 | 15890 | 1006 |
| 447 | 20230714 | 113600 | 930185510 | 15900 | 15900 | 15900 | 15900 | 2 |
| 448 | 20230714 | 113500 | 930153710 | 15890 | 15890 | 15890 | 15890 | 39 |
| 449 | 20230714 | 113400 | 929534000 | 15900 | 15900 | 15900 | 15900 | 0 |
| 450 | 20230714 | 113300 | 929534000 | 15900 | 15900 | 15900 | 15900 | 60 |
| 451 | 20230714 | 113200 | 928580000 | 15900 | 15900 | 15900 | 15900 | 12 |
| 452 | 20230714 | 113100 | 928389200 | 15900 | 15900 | 15900 | 15900 | 699 |
| 453 | 20230714 | 113000 | 917275100 | 15900 | 15900 | 15900 | 15900 | 0 |
| 454 | 20230714 | 112900 | 917275100 | 15900 | 15900 | 15900 | 15900 | 27 |
| 455 | 20230714 | 112800 | 916845800 | 15900 | 15900 | 15900 | 15900 | 1 |
| 456 | 20230714 | 112700 | 916829900 | 15900 | 15900 | 15900 | 15900 | 105 |
| 457 | 20230714 | 112600 | 915160400 | 15910 | 15910 | 15910 | 15890 | 492 |
| 458 | 20230714 | 112500 | 907335080 | 15910 | 15910 | 15910 | 15910 | 154 |
| 459 | 20230714 | 112400 | 904884940 | 15900 | 15900 | 15900 | 15900 | 321 |
| 460 | 20230714 | 112300 | 899781040 | 15900 | 15900 | 15900 | 15900 | 20 |
| 461 | 20230714 | 112200 | 899463040 | 15900 | 15900 | 15900 | 15900 | 3 |
| 462 | 20230714 | 112100 | 899415340 | 15900 | 15910 | 15910 | 15900 | 397 |
| 463 | 20230714 | 112000 | 893101840 | 15910 | 15910 | 15910 | 15910 | 154 |
| 464 | 20230714 | 111900 | 890651700 | 15910 | 15910 | 15910 | 15910 | 0 |
| 465 | 20230714 | 111800 | 890651700 | 15910 | 15910 | 15910 | 15910 | 50 |
| 466 | 20230714 | 111700 | 889856200 | 15910 | 15910 | 15910 | 15910 | 0 |
| 467 | 20230714 | 111600 | 889856200 | 15910 | 15910 | 15910 | 15910 | 5 |
| 468 | 20230714 | 111500 | 889776650 | 15910 | 15920 | 15920 | 15910 | 22 |
| 469 | 20230714 | 111400 | 889426620 | 15920 | 15920 | 15920 | 15920 | 3 |
| 470 | 20230714 | 111300 | 889378860 | 15910 | 15920 | 15920 | 15910 | 585 |
| 471 | 20230714 | 111200 | 880070990 | 15910 | 15920 | 15920 | 15910 | 21 |
| 472 | 20230714 | 111100 | 879736770 | 15920 | 15920 | 15920 | 15920 | 0 |
| 473 | 20230714 | 111000 | 879736770 | 15920 | 15920 | 15920 | 15880 | 427 |
| 474 | 20230714 | 110900 | 872946830 | 15880 | 15920 | 15920 | 15880 | 409 |
| 475 | 20230714 | 110800 | 866449420 | 15930 | 15930 | 15930 | 15930 | 0 |
| 476 | 20230714 | 110700 | 866449420 | 15930 | 15920 | 15930 | 15900 | 763 |
| 477 | 20230714 | 110600 | 854303090 | 15930 | 15920 | 15930 | 15920 | 341 |
| 478 | 20230714 | 110500 | 848874360 | 15920 | 15920 | 15920 | 15920 | 31 |
| 479 | 20230714 | 110400 | 848380840 | 15920 | 15920 | 15930 | 15920 | 75 |
| 480 | 20230714 | 110300 | 847186830 | 15920 | 15920 | 15920 | 15920 | 405 |
| 481 | 20230714 | 110200 | 840739230 | 15930 | 15930 | 15930 | 15920 | 108 |
| 482 | 20230714 | 110100 | 839018800 | 15930 | 15940 | 15940 | 15930 | 372 |
| 483 | 20230714 | 110000 | 833092310 | 15940 | 15940 | 15940 | 15930 | 910 |
| 484 | 20230714 | 105900 | 818588710 | 15940 | 15940 | 15940 | 15930 | 146 |
| 485 | 20230714 | 105800 | 816262880 | 15940 | 15920 | 15940 | 15920 | 126 |
| 486 | 20230714 | 105700 | 814255440 | 15920 | 15900 | 15920 | 15900 | 978 |
| 487 | 20230714 | 105600 | 798696330 | 15910 | 15910 | 15920 | 15910 | 616 |
| 488 | 20230714 | 105500 | 788895740 | 15910 | 15910 | 15910 | 15910 | 5 |
| 489 | 20230714 | 105400 | 788816190 | 15910 | 15920 | 15920 | 15910 | 217 |
| 490 | 20230714 | 105300 | 785363700 | 15910 | 15910 | 15910 | 15910 | 642 |
| 491 | 20230714 | 105200 | 775149480 | 15910 | 15920 | 15920 | 15910 | 32 |
| 492 | 20230714 | 105100 | 774640210 | 15920 | 15920 | 15920 | 15920 | 85 |
| 493 | 20230714 | 105000 | 773287010 | 15920 | 15920 | 15920 | 15920 | 318 |
| 494 | 20230714 | 104900 | 768224450 | 15930 | 15920 | 15930 | 15920 | 214 |
| 495 | 20230714 | 104800 | 764816500 | 15920 | 15930 | 15930 | 15920 | 1251 |
| 496 | 20230714 | 104700 | 744899070 | 15930 | 15940 | 15940 | 15930 | 129 |
| 497 | 20230714 | 104600 | 742844090 | 15940 | 15940 | 15940 | 15930 | 648 |
| 498 | 20230714 | 104500 | 732517560 | 15940 | 15940 | 15940 | 15940 | 31 |
| 499 | 20230714 | 104400 | 732023420 | 15950 | 15940 | 15950 | 15940 | 309 |
| 500 | 20230714 | 104300 | 727097940 | 15940 | 15940 | 15950 | 15940 | 168 |
| 501 | 20230714 | 104200 | 724418510 | 15940 | 15940 | 15950 | 15940 | 207 |
| 502 | 20230714 | 104100 | 721117760 | 15940 | 15930 | 15950 | 15930 | 390 |
| 503 | 20230714 | 104000 | 714901150 | 15930 | 15900 | 15940 | 15900 | 2436 |
| 504 | 20230714 | 103900 | 676115390 | 15920 | 15920 | 15920 | 15910 | 122 |
| 505 | 20230714 | 103800 | 674173480 | 15910 | 15920 | 15920 | 15910 | 24 |
| 506 | 20230714 | 103700 | 673791630 | 15920 | 15920 | 15920 | 15880 | 207 |
| 507 | 20230714 | 103600 | 670504310 | 15920 | 15930 | 15930 | 15880 | 27 |
| 508 | 20230714 | 103500 | 670074730 | 15920 | 15930 | 15930 | 15920 | 132 |
| 509 | 20230714 | 103400 | 667972470 | 15930 | 15930 | 15940 | 15920 | 153 |
| 510 | 20230714 | 103300 | 665535300 | 15940 | 15950 | 15950 | 15940 | 197 |
| 511 | 20230714 | 103200 | 662394510 | 15940 | 15940 | 15950 | 15940 | 53 |
| 512 | 20230714 | 103100 | 661549680 | 15950 | 15950 | 15960 | 15950 | 1063 |
| 513 | 20230714 | 103000 | 644590410 | 15950 | 15920 | 15950 | 15920 | 779 |
| 514 | 20230714 | 102900 | 632185960 | 15920 | 15880 | 15920 | 15880 | 1862 |
| 515 | 20230714 | 102800 | 602582890 | 15890 | 15890 | 15890 | 15880 | 139 |
| 516 | 20230714 | 102700 | 600375320 | 15880 | 15870 | 15890 | 15870 | 584 |
| 517 | 20230714 | 102600 | 591103290 | 15870 | 15870 | 15870 | 15870 | 33 |
| 518 | 20230714 | 102500 | 590579580 | 15870 | 15870 | 15870 | 15850 | 178 |
| 519 | 20230714 | 102400 | 587755720 | 15880 | 15870 | 15880 | 15870 | 69 |
| 520 | 20230714 | 102300 | 586660420 | 15870 | 15840 | 15880 | 15840 | 580 |
| 521 | 20230714 | 102200 | 577470390 | 15840 | 15810 | 15840 | 15810 | 766 |
| 522 | 20230714 | 102100 | 565355770 | 15810 | 15800 | 15810 | 15800 | 86 |
| 523 | 20230714 | 102000 | 563996410 | 15800 | 15790 | 15800 | 15750 | 1370 |
| 524 | 20230714 | 101900 | 542393790 | 15790 | 15790 | 15800 | 15790 | 77 |
| 525 | 20230714 | 101800 | 541177950 | 15800 | 15800 | 15800 | 15800 | 0 |
| 526 | 20230714 | 101700 | 541177950 | 15800 | 15810 | 15810 | 15800 | 45 |
| 527 | 20230714 | 101600 | 540466730 | 15810 | 15810 | 15810 | 15790 | 173 |
| 528 | 20230714 | 101500 | 537733200 | 15810 | 15790 | 15810 | 15790 | 322 |
| 529 | 20230714 | 101400 | 532645480 | 15790 | 15790 | 15800 | 15750 | 322 |
| 530 | 20230714 | 101300 | 527569540 | 15800 | 15790 | 15800 | 15790 | 179 |
| 531 | 20230714 | 101200 | 524742060 | 15790 | 15790 | 15790 | 15790 | 21 |
| 532 | 20230714 | 101100 | 524410470 | 15750 | 15760 | 15760 | 15750 | 622 |
| 533 | 20230714 | 101000 | 514607770 | 15790 | 15780 | 15790 | 15760 | 178 |
| 534 | 20230714 | 100900 | 511798920 | 15780 | 15780 | 15790 | 15780 | 173 |
| 535 | 20230714 | 100800 | 509068970 | 15780 | 15780 | 15780 | 15770 | 416 |
| 536 | 20230714 | 100700 | 502505450 | 15780 | 15800 | 15800 | 15780 | 106 |
| 537 | 20230714 | 100600 | 500832080 | 15800 | 15800 | 15800 | 15800 | 9 |
| 538 | 20230714 | 100500 | 500689880 | 15800 | 15800 | 15800 | 15800 | 50 |
| 539 | 20230714 | 100400 | 499899880 | 15800 | 15800 | 15800 | 15800 | 4 |
| 540 | 20230714 | 100300 | 499836680 | 15800 | 15800 | 15800 | 15800 | 14 |
| 541 | 20230714 | 100200 | 499615480 | 15810 | 15820 | 15820 | 15810 | 43 |
| 542 | 20230714 | 100100 | 498935400 | 15810 | 15830 | 15830 | 15810 | 38 |
| 543 | 20230714 | 100000 | 498334560 | 15830 | 15830 | 15830 | 15830 | 148 |
| 544 | 20230714 | 095900 | 495991720 | 15830 | 15830 | 15830 | 15830 | 23 |
| 545 | 20230714 | 095800 | 495627630 | 15830 | 15770 | 15830 | 15760 | 236 |
| 546 | 20230714 | 095700 | 491901810 | 15760 | 15800 | 15800 | 15760 | 3494 |
| 547 | 20230714 | 095600 | 436711990 | 15820 | 15810 | 15830 | 15800 | 54 |
| 548 | 20230714 | 095500 | 435858210 | 15830 | 15830 | 15830 | 15800 | 414 |
| 549 | 20230714 | 095400 | 429314830 | 15810 | 15810 | 15810 | 15810 | 113 |
| 550 | 20230714 | 095300 | 427528300 | 15780 | 15800 | 15810 | 15770 | 1266 |
| 551 | 20230714 | 095200 | 407553660 | 15800 | 15790 | 15800 | 15780 | 1520 |
| 552 | 20230714 | 095100 | 383543120 | 15800 | 15810 | 15840 | 15800 | 1008 |
| 553 | 20230714 | 095000 | 367588880 | 15840 | 15840 | 15840 | 15840 | 1 |
| 554 | 20230714 | 094900 | 367573040 | 15840 | 15810 | 15840 | 15810 | 395 |
| 555 | 20230714 | 094800 | 361324340 | 15810 | 15810 | 15810 | 15810 | 5 |
| 556 | 20230714 | 094700 | 361245290 | 15830 | 15830 | 15830 | 15820 | 186 |
| 557 | 20230714 | 094600 | 358302150 | 15830 | 15830 | 15830 | 15830 | 379 |
| 558 | 20230714 | 094500 | 352302580 | 15840 | 15820 | 15840 | 15820 | 264 |
| 559 | 20230714 | 094400 | 348123950 | 15820 | 15820 | 15820 | 15820 | 210 |
| 560 | 20230714 | 094300 | 344801750 | 15830 | 15790 | 15830 | 15790 | 855 |
| 561 | 20230714 | 094200 | 331299400 | 15790 | 15790 | 15790 | 15770 | 300 |
| 562 | 20230714 | 094100 | 326563750 | 15790 | 15770 | 15790 | 15770 | 121 |
| 563 | 20230714 | 094000 | 324655160 | 15770 | 15790 | 15790 | 15770 | 472 |
| 564 | 20230714 | 093900 | 317207740 | 15790 | 15790 | 15800 | 15780 | 973 |
| 565 | 20230714 | 093800 | 301849600 | 15790 | 15840 | 15840 | 15790 | 493 |
| 566 | 20230714 | 093700 | 294048650 | 15840 | 15840 | 15840 | 15840 | 1 |
| 567 | 20230714 | 093600 | 294032810 | 15830 | 15820 | 15830 | 15820 | 443 |
| 568 | 20230714 | 093500 | 287020690 | 15820 | 15800 | 15820 | 15790 | 692 |
| 569 | 20230714 | 093400 | 276077140 | 15800 | 15800 | 15800 | 15800 | 87 |
| 570 | 20230714 | 093300 | 274702540 | 15800 | 15840 | 15840 | 15800 | 1200 |
| 571 | 20230714 | 093200 | 255732990 | 15860 | 15870 | 15880 | 15860 | 199 |
| 572 | 20230714 | 093100 | 252576490 | 15870 | 15830 | 15870 | 15830 | 263 |
| 573 | 20230714 | 093000 | 248407490 | 15820 | 15870 | 15870 | 15820 | 767 |
| 574 | 20230714 | 092900 | 236270370 | 15890 | 15890 | 15890 | 15880 | 108 |
| 575 | 20230714 | 092800 | 234555250 | 15890 | 15900 | 15900 | 15880 | 683 |
| 576 | 20230714 | 092700 | 223697580 | 15840 | 15900 | 15900 | 15840 | 91 |
| 577 | 20230714 | 092600 | 222253680 | 15900 | 15900 | 15900 | 15900 | 0 |
| 578 | 20230714 | 092500 | 222253680 | 15900 | 15900 | 15900 | 15840 | 807 |
| 579 | 20230714 | 092400 | 209463430 | 15900 | 15930 | 15930 | 15900 | 19 |
| 580 | 20230714 | 092300 | 209161270 | 15930 | 15930 | 15930 | 15930 | 10 |
| 581 | 20230714 | 092200 | 209001970 | 15940 | 15940 | 15940 | 15930 | 378 |
| 582 | 20230714 | 092100 | 202976660 | 15940 | 15950 | 15960 | 15760 | 1494 |
| 583 | 20230714 | 092000 | 179270200 | 15950 | 15890 | 15960 | 15890 | 1218 |
| 584 | 20230714 | 091900 | 159883610 | 15890 | 15830 | 15890 | 15780 | 1489 |
| 585 | 20230714 | 091800 | 136266740 | 15760 | 15830 | 15830 | 15760 | 241 |
| 586 | 20230714 | 091700 | 132454050 | 15820 | 15750 | 15860 | 15750 | 378 |
| 587 | 20230714 | 091600 | 126468320 | 15750 | 15740 | 15790 | 15740 | 417 |
| 588 | 20230714 | 091500 | 119894710 | 15750 | 15770 | 15770 | 15750 | 380 |
| 589 | 20230714 | 091400 | 113902150 | 15770 | 15760 | 15770 | 15740 | 125 |
| 590 | 20230714 | 091300 | 111932940 | 15750 | 15750 | 15750 | 15750 | 513 |
| 591 | 20230714 | 091200 | 103853190 | 15750 | 15760 | 15790 | 15750 | 294 |
| 592 | 20230714 | 091100 | 99221360 | 15780 | 15790 | 15790 | 15770 | 816 |
| 593 | 20230714 | 091000 | 86345270 | 15780 | 15850 | 15850 | 15780 | 67 |
| 594 | 20230714 | 090900 | 85284020 | 15850 | 15850 | 15850 | 15780 | 205 |
| 595 | 20230714 | 090800 | 82044990 | 15850 | 15850 | 15860 | 15850 | 687 |
| 596 | 20230714 | 090700 | 71155410 | 15850 | 15800 | 15850 | 15800 | 641 |
| 597 | 20230714 | 090600 | 61015000 | 15810 | 15810 | 15810 | 15810 | 2 |
| 598 | 20230714 | 090500 | 60983380 | 15810 | 15770 | 15810 | 15770 | 247 |
| 599 | 20230714 | 090400 | 57088150 | 15770 | 15770 | 15770 | 15770 | 293 |
| 600 | 20230714 | 090300 | 52467540 | 15840 | 15840 | 15840 | 15840 | 228 |
| 601 | 20230714 | 090200 | 48856020 | 15880 | 15740 | 15890 | 15740 | 641 |
| 602 | 20230714 | 090100 | 38686710 | 15890 | 15890 | 15900 | 15810 | 334 |
| 603 | 20230714 | 090000 | 33394590 | 15700 | 15740 | 15890 | 15700 | 2121 |