32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 3 | 20230711 | 185900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20230711 | 185800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20230711 | 185700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20230711 | 185600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20230711 | 185500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20230711 | 185400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20230711 | 185300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20230711 | 185200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20230711 | 185100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20230711 | 185000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20230711 | 184900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20230711 | 184800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20230711 | 184700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20230711 | 184600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20230711 | 184500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20230711 | 184400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20230711 | 184300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20230711 | 184200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20230711 | 184100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20230711 | 184000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20230711 | 183900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20230711 | 183800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20230711 | 183700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20230711 | 183600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20230711 | 183500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20230711 | 183400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20230711 | 183300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20230711 | 183200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20230711 | 183100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20230711 | 183000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 33 | 20230711 | 182900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20230711 | 182800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20230711 | 182700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20230711 | 182600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20230711 | 182500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20230711 | 182400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20230711 | 182300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20230711 | 182200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20230711 | 182100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20230711 | 182000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20230711 | 181900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20230711 | 181800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20230711 | 181700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20230711 | 181600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20230711 | 181500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20230711 | 181400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20230711 | 181300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20230711 | 181200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20230711 | 181100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20230711 | 181000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20230711 | 180900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20230711 | 180800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20230711 | 180700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20230711 | 180600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20230711 | 180500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20230711 | 180400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20230711 | 180300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20230711 | 180200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20230711 | 180100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20230711 | 180000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 63 | 20230711 | 175900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20230711 | 175800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20230711 | 175700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20230711 | 175600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20230711 | 175500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20230711 | 175400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20230711 | 175300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20230711 | 175200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20230711 | 175100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20230711 | 175000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20230711 | 174900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20230711 | 174800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20230711 | 174700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20230711 | 174600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20230711 | 174500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20230711 | 174400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20230711 | 174300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20230711 | 174200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20230711 | 174100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20230711 | 174000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20230711 | 173900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20230711 | 173800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20230711 | 173700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20230711 | 173600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20230711 | 173500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20230711 | 173400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20230711 | 173300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20230711 | 173200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20230711 | 173100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20230711 | 173000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 93 | 20230711 | 172900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20230711 | 172800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20230711 | 172700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20230711 | 172600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20230711 | 172500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20230711 | 172400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20230711 | 172300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20230711 | 172200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20230711 | 172100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20230711 | 172000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20230711 | 171900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20230711 | 171800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20230711 | 171700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20230711 | 171600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20230711 | 171500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20230711 | 171400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20230711 | 171300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20230711 | 171200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20230711 | 171100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20230711 | 171000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20230711 | 170900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20230711 | 170800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20230711 | 170700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20230711 | 170600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20230711 | 170500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20230711 | 170400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20230711 | 170300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20230711 | 170200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20230711 | 170100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20230711 | 170000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 123 | 20230711 | 165900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20230711 | 165800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20230711 | 165700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20230711 | 165600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20230711 | 165500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20230711 | 165400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20230711 | 165300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20230711 | 165200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20230711 | 165100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20230711 | 165000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20230711 | 164900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20230711 | 164800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20230711 | 164700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20230711 | 164600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20230711 | 164500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20230711 | 164400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20230711 | 164300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20230711 | 164200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20230711 | 164100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20230711 | 164000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20230711 | 163900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20230711 | 163800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20230711 | 163700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20230711 | 163600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20230711 | 163500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20230711 | 163400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20230711 | 163300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20230711 | 163200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20230711 | 163100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20230711 | 163000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 153 | 20230711 | 162900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20230711 | 162800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20230711 | 162700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20230711 | 162600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20230711 | 162500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20230711 | 162400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20230711 | 162300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20230711 | 162200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20230711 | 162100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20230711 | 162000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20230711 | 161900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20230711 | 161800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20230711 | 161700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20230711 | 161600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20230711 | 161500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20230711 | 161400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20230711 | 161300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20230711 | 161200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20230711 | 161100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20230711 | 161000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20230711 | 160900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20230711 | 160800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20230711 | 160700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20230711 | 160600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20230711 | 160500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20230711 | 160400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20230711 | 160300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20230711 | 160200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20230711 | 160100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20230711 | 160000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 2200 |
| 183 | 20230711 | 155900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20230711 | 155800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20230711 | 155700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20230711 | 155600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 187 | 20230711 | 155500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20230711 | 155400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20230711 | 155300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20230711 | 155200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20230711 | 155100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20230711 | 155000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20230711 | 154900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20230711 | 154800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20230711 | 154700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20230711 | 154600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20230711 | 154500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20230711 | 154400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 199 | 20230711 | 154300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 200 | 20230711 | 154200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 201 | 20230711 | 154100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 202 | 20230711 | 154000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 203 | 20230711 | 153900 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 204 | 20230711 | 153800 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 205 | 20230711 | 153700 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 206 | 20230711 | 153600 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 207 | 20230711 | 153500 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 208 | 20230711 | 153400 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 209 | 20230711 | 153300 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 210 | 20230711 | 153200 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 211 | 20230711 | 153100 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 212 | 20230711 | 153000 | 3532277170 | 19690 | 19690 | 19690 | 19690 | 4400 |
| 213 | 20230711 | 152900 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 214 | 20230711 | 152800 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 215 | 20230711 | 152700 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 216 | 20230711 | 152600 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 217 | 20230711 | 152500 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 218 | 20230711 | 152400 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 219 | 20230711 | 152300 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 220 | 20230711 | 152200 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 221 | 20230711 | 152100 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 222 | 20230711 | 152000 | 3488959170 | 19690 | 19690 | 19690 | 19690 | 0 |
| 223 | 20230711 | 151900 | 3488959170 | 19690 | 19670 | 19690 | 19640 | 1116 |
| 224 | 20230711 | 151800 | 3467009250 | 19670 | 19680 | 19680 | 19670 | 499 |
| 225 | 20230711 | 151700 | 3457190310 | 19680 | 19670 | 19680 | 19670 | 979 |
| 226 | 20230711 | 151600 | 3437931480 | 19670 | 19670 | 19680 | 19660 | 260 |
| 227 | 20230711 | 151500 | 3432817720 | 19660 | 19680 | 19680 | 19650 | 236 |
| 228 | 20230711 | 151400 | 3428177470 | 19650 | 19690 | 19700 | 19650 | 1842 |
| 229 | 20230711 | 151300 | 3391907200 | 19690 | 19630 | 19700 | 19630 | 4258 |
| 230 | 20230711 | 151200 | 3308150190 | 19620 | 19590 | 19620 | 19590 | 2401 |
| 231 | 20230711 | 151100 | 3261081280 | 19580 | 19570 | 19580 | 19570 | 1019 |
| 232 | 20230711 | 151000 | 3241136870 | 19570 | 19560 | 19570 | 19550 | 288 |
| 233 | 20230711 | 150900 | 3235503430 | 19550 | 19550 | 19570 | 19550 | 403 |
| 234 | 20230711 | 150800 | 3227622760 | 19560 | 19550 | 19570 | 19550 | 325 |
| 235 | 20230711 | 150700 | 3221266600 | 19560 | 19530 | 19560 | 19530 | 211 |
| 236 | 20230711 | 150600 | 3217143860 | 19520 | 19510 | 19530 | 19510 | 790 |
| 237 | 20230711 | 150500 | 3201720210 | 19510 | 19510 | 19520 | 19500 | 279 |
| 238 | 20230711 | 150400 | 3196277000 | 19510 | 19500 | 19510 | 19490 | 271 |
| 239 | 20230711 | 150300 | 3190992510 | 19500 | 19510 | 19530 | 19500 | 193 |
| 240 | 20230711 | 150200 | 3187226570 | 19500 | 19510 | 19530 | 19500 | 263 |
| 241 | 20230711 | 150100 | 3182097460 | 19500 | 19550 | 19550 | 19500 | 290 |
| 242 | 20230711 | 150000 | 3176435820 | 19560 | 19500 | 19560 | 19490 | 1399 |
| 243 | 20230711 | 145900 | 3149149160 | 19500 | 19530 | 19530 | 19480 | 978 |
| 244 | 20230711 | 145800 | 3130078720 | 19530 | 19530 | 19560 | 19510 | 809 |
| 245 | 20230711 | 145700 | 3114288410 | 19520 | 19510 | 19530 | 19510 | 299 |
| 246 | 20230711 | 145600 | 3108451940 | 19510 | 19530 | 19530 | 19510 | 472 |
| 247 | 20230711 | 145500 | 3099237680 | 19540 | 19570 | 19590 | 19540 | 641 |
| 248 | 20230711 | 145400 | 3086695080 | 19570 | 19520 | 19570 | 19520 | 1173 |
| 249 | 20230711 | 145300 | 3063766590 | 19520 | 19540 | 19540 | 19520 | 329 |
| 250 | 20230711 | 145200 | 3057342030 | 19540 | 19520 | 19540 | 19510 | 555 |
| 251 | 20230711 | 145100 | 3046506440 | 19520 | 19500 | 19520 | 19500 | 214 |
| 252 | 20230711 | 145000 | 3042332080 | 19520 | 19520 | 19530 | 19500 | 305 |
| 253 | 20230711 | 144900 | 3036381840 | 19510 | 19510 | 19530 | 19510 | 356 |
| 254 | 20230711 | 144800 | 3029433910 | 19520 | 19480 | 19520 | 19480 | 937 |
| 255 | 20230711 | 144700 | 3011157130 | 19490 | 19500 | 19500 | 19470 | 315 |
| 256 | 20230711 | 144600 | 3005020200 | 19490 | 19480 | 19500 | 19480 | 224 |
| 257 | 20230711 | 144500 | 3000653850 | 19480 | 19490 | 19490 | 19460 | 275 |
| 258 | 20230711 | 144400 | 2995297120 | 19500 | 19500 | 19500 | 19480 | 239 |
| 259 | 20230711 | 144300 | 2990638890 | 19500 | 19490 | 19500 | 19460 | 1248 |
| 260 | 20230711 | 144200 | 2966318530 | 19500 | 19520 | 19520 | 19490 | 201 |
| 261 | 20230711 | 144100 | 2962398410 | 19510 | 19500 | 19520 | 19490 | 780 |
| 262 | 20230711 | 144000 | 2947182290 | 19510 | 19480 | 19510 | 19470 | 1016 |
| 263 | 20230711 | 143900 | 2927389920 | 19490 | 19500 | 19500 | 19480 | 293 |
| 264 | 20230711 | 143800 | 2921678960 | 19490 | 19460 | 19490 | 19450 | 384 |
| 265 | 20230711 | 143700 | 2914203110 | 19450 | 19480 | 19490 | 19450 | 311 |
| 266 | 20230711 | 143600 | 2908147940 | 19490 | 19500 | 19510 | 19490 | 187 |
| 267 | 20230711 | 143500 | 2904502950 | 19520 | 19480 | 19520 | 19470 | 513 |
| 268 | 20230711 | 143400 | 2894501350 | 19490 | 19520 | 19520 | 19490 | 397 |
| 269 | 20230711 | 143300 | 2886755770 | 19510 | 19470 | 19520 | 19470 | 506 |
| 270 | 20230711 | 143200 | 2876890250 | 19480 | 19470 | 19490 | 19450 | 562 |
| 271 | 20230711 | 143100 | 2865952070 | 19480 | 19500 | 19500 | 19450 | 399 |
| 272 | 20230711 | 143000 | 2858182550 | 19500 | 19480 | 19500 | 19450 | 980 |
| 273 | 20230711 | 142900 | 2839095000 | 19490 | 19500 | 19510 | 19490 | 435 |
| 274 | 20230711 | 142800 | 2830615200 | 19510 | 19530 | 19530 | 19510 | 250 |
| 275 | 20230711 | 142700 | 2825734480 | 19530 | 19500 | 19530 | 19500 | 261 |
| 276 | 20230711 | 142600 | 2820641040 | 19500 | 19520 | 19540 | 19500 | 193 |
| 277 | 20230711 | 142500 | 2816872970 | 19510 | 19490 | 19510 | 19480 | 216 |
| 278 | 20230711 | 142400 | 2812661800 | 19490 | 19520 | 19520 | 19470 | 925 |
| 279 | 20230711 | 142300 | 2794627930 | 19520 | 19520 | 19520 | 19510 | 235 |
| 280 | 20230711 | 142200 | 2790042040 | 19520 | 19550 | 19560 | 19510 | 299 |
| 281 | 20230711 | 142100 | 2784200600 | 19540 | 19520 | 19540 | 19510 | 1469 |
| 282 | 20230711 | 142000 | 2755505530 | 19520 | 19490 | 19530 | 19490 | 799 |
| 283 | 20230711 | 141900 | 2739911890 | 19510 | 19490 | 19510 | 19480 | 235 |
| 284 | 20230711 | 141800 | 2735331880 | 19500 | 19490 | 19510 | 19480 | 281 |
| 285 | 20230711 | 141700 | 2729854400 | 19490 | 19500 | 19510 | 19470 | 213 |
| 286 | 20230711 | 141600 | 2725703080 | 19500 | 19530 | 19530 | 19490 | 263 |
| 287 | 20230711 | 141500 | 2720570470 | 19540 | 19490 | 19540 | 19490 | 631 |
| 288 | 20230711 | 141400 | 2708253100 | 19500 | 19470 | 19500 | 19450 | 2061 |
| 289 | 20230711 | 141300 | 2668097040 | 19470 | 19410 | 19470 | 19400 | 522 |
| 290 | 20230711 | 141200 | 2657947020 | 19410 | 19410 | 19420 | 19400 | 281 |
| 291 | 20230711 | 141100 | 2652492590 | 19420 | 19440 | 19440 | 19400 | 478 |
| 292 | 20230711 | 141000 | 2643213860 | 19440 | 19440 | 19450 | 19440 | 141 |
| 293 | 20230711 | 140900 | 2640471710 | 19450 | 19440 | 19460 | 19410 | 451 |
| 294 | 20230711 | 140800 | 2631703270 | 19440 | 19430 | 19450 | 19430 | 307 |
| 295 | 20230711 | 140700 | 2625737170 | 19440 | 19430 | 19450 | 19420 | 339 |
| 296 | 20230711 | 140600 | 2619150270 | 19420 | 19400 | 19420 | 19400 | 264 |
| 297 | 20230711 | 140500 | 2614026390 | 19410 | 19430 | 19440 | 19410 | 236 |
| 298 | 20230711 | 140400 | 2609442940 | 19430 | 19430 | 19440 | 19420 | 163 |
| 299 | 20230711 | 140300 | 2606275860 | 19430 | 19450 | 19450 | 19430 | 285 |
| 300 | 20230711 | 140200 | 2600735940 | 19450 | 19470 | 19470 | 19450 | 246 |
| 301 | 20230711 | 140100 | 2595950010 | 19470 | 19460 | 19480 | 19450 | 263 |
| 302 | 20230711 | 140000 | 2590830650 | 19460 | 19450 | 19490 | 19440 | 722 |
| 303 | 20230711 | 135900 | 2576770070 | 19450 | 19450 | 19460 | 19440 | 196 |
| 304 | 20230711 | 135800 | 2572958230 | 19440 | 19440 | 19450 | 19430 | 400 |
| 305 | 20230711 | 135700 | 2565181720 | 19430 | 19450 | 19460 | 19430 | 239 |
| 306 | 20230711 | 135600 | 2560534040 | 19440 | 19450 | 19460 | 19440 | 114 |
| 307 | 20230711 | 135500 | 2558316850 | 19450 | 19450 | 19470 | 19450 | 381 |
| 308 | 20230711 | 135400 | 2550903990 | 19450 | 19460 | 19470 | 19450 | 360 |
| 309 | 20230711 | 135300 | 2543898050 | 19450 | 19450 | 19470 | 19440 | 168 |
| 310 | 20230711 | 135200 | 2540629590 | 19450 | 19440 | 19460 | 19430 | 672 |
| 311 | 20230711 | 135100 | 2527561400 | 19430 | 19410 | 19430 | 19380 | 1817 |
| 312 | 20230711 | 135000 | 2492279900 | 19400 | 19400 | 19400 | 19390 | 245 |
| 313 | 20230711 | 134900 | 2487528580 | 19400 | 19380 | 19410 | 19380 | 511 |
| 314 | 20230711 | 134800 | 2477614290 | 19380 | 19390 | 19400 | 19380 | 283 |
| 315 | 20230711 | 134700 | 2472127470 | 19390 | 19400 | 19400 | 19390 | 329 |
| 316 | 20230711 | 134600 | 2465747310 | 19410 | 19390 | 19410 | 19380 | 247 |
| 317 | 20230711 | 134500 | 2460957090 | 19390 | 19400 | 19410 | 19390 | 127 |
| 318 | 20230711 | 134400 | 2458493520 | 19390 | 19390 | 19400 | 19390 | 592 |
| 319 | 20230711 | 134300 | 2447011360 | 19380 | 19380 | 19390 | 19380 | 363 |
| 320 | 20230711 | 134200 | 2439976030 | 19390 | 19380 | 19390 | 19380 | 241 |
| 321 | 20230711 | 134100 | 2435304590 | 19380 | 19390 | 19400 | 19380 | 216 |
| 322 | 20230711 | 134000 | 2431117100 | 19390 | 19360 | 19400 | 19360 | 785 |
| 323 | 20230711 | 133900 | 2415905060 | 19360 | 19360 | 19370 | 19340 | 452 |
| 324 | 20230711 | 133800 | 2407156260 | 19360 | 19400 | 19400 | 19360 | 119 |
| 325 | 20230711 | 133700 | 2404850000 | 19390 | 19370 | 19390 | 19360 | 493 |
| 326 | 20230711 | 133600 | 2395293510 | 19370 | 19360 | 19390 | 19360 | 327 |
| 327 | 20230711 | 133500 | 2388957850 | 19360 | 19350 | 19370 | 19350 | 444 |
| 328 | 20230711 | 133400 | 2380361890 | 19350 | 19340 | 19350 | 19340 | 349 |
| 329 | 20230711 | 133300 | 2373610890 | 19350 | 19350 | 19360 | 19340 | 407 |
| 330 | 20230711 | 133200 | 2365735400 | 19360 | 19350 | 19360 | 19340 | 208 |
| 331 | 20230711 | 133100 | 2361711000 | 19350 | 19340 | 19350 | 19340 | 337 |
| 332 | 20230711 | 133000 | 2355192420 | 19340 | 19340 | 19360 | 19340 | 393 |
| 333 | 20230711 | 132900 | 2347590250 | 19340 | 19340 | 19360 | 19340 | 335 |
| 334 | 20230711 | 132800 | 2341110860 | 19340 | 19360 | 19360 | 19340 | 301 |
| 335 | 20230711 | 132700 | 2335286970 | 19350 | 19350 | 19360 | 19340 | 311 |
| 336 | 20230711 | 132600 | 2329269130 | 19340 | 19350 | 19360 | 19340 | 260 |
| 337 | 20230711 | 132500 | 2324239700 | 19350 | 19350 | 19360 | 19340 | 155 |
| 338 | 20230711 | 132400 | 2321240710 | 19350 | 19340 | 19350 | 19340 | 1748 |
| 339 | 20230711 | 132300 | 2287433500 | 19340 | 19340 | 19350 | 19340 | 360 |
| 340 | 20230711 | 132200 | 2280470210 | 19340 | 19340 | 19360 | 19330 | 590 |
| 341 | 20230711 | 132100 | 2269058680 | 19350 | 19350 | 19370 | 19330 | 328 |
| 342 | 20230711 | 132000 | 2262713000 | 19340 | 19370 | 19370 | 19340 | 163 |
| 343 | 20230711 | 131900 | 2259558370 | 19360 | 19370 | 19370 | 19360 | 71 |
| 344 | 20230711 | 131800 | 2258183140 | 19360 | 19400 | 19400 | 19360 | 246 |
| 345 | 20230711 | 131700 | 2253417030 | 19380 | 19350 | 19380 | 19330 | 529 |
| 346 | 20230711 | 131600 | 2243182430 | 19350 | 19360 | 19360 | 19340 | 74 |
| 347 | 20230711 | 131500 | 2241750270 | 19340 | 19340 | 19360 | 19340 | 765 |
| 348 | 20230711 | 131400 | 2226950470 | 19350 | 19340 | 19350 | 19340 | 265 |
| 349 | 20230711 | 131300 | 2221824700 | 19350 | 19350 | 19350 | 19340 | 192 |
| 350 | 20230711 | 131200 | 2218110970 | 19340 | 19360 | 19370 | 19340 | 291 |
| 351 | 20230711 | 131100 | 2212479910 | 19370 | 19350 | 19380 | 19350 | 118 |
| 352 | 20230711 | 131000 | 2210195040 | 19350 | 19350 | 19350 | 19340 | 339 |
| 353 | 20230711 | 130900 | 2203636690 | 19350 | 19350 | 19370 | 19340 | 680 |
| 354 | 20230711 | 130800 | 2190475430 | 19350 | 19340 | 19350 | 19340 | 181 |
| 355 | 20230711 | 130700 | 2186974130 | 19340 | 19340 | 19360 | 19340 | 387 |
| 356 | 20230711 | 130600 | 2179487460 | 19350 | 19350 | 19360 | 19350 | 112 |
| 357 | 20230711 | 130500 | 2177320130 | 19350 | 19360 | 19360 | 19350 | 187 |
| 358 | 20230711 | 130400 | 2173701120 | 19360 | 19360 | 19370 | 19350 | 137 |
| 359 | 20230711 | 130300 | 2171049360 | 19370 | 19350 | 19370 | 19350 | 167 |
| 360 | 20230711 | 130200 | 2167816820 | 19350 | 19360 | 19370 | 19340 | 271 |
| 361 | 20230711 | 130100 | 2162572770 | 19350 | 19360 | 19360 | 19340 | 662 |
| 362 | 20230711 | 130000 | 2149758580 | 19360 | 19360 | 19360 | 19340 | 217 |
| 363 | 20230711 | 125900 | 2145559740 | 19360 | 19350 | 19360 | 19350 | 143 |
| 364 | 20230711 | 125800 | 2142792260 | 19350 | 19340 | 19360 | 19340 | 249 |
| 365 | 20230711 | 125700 | 2137974720 | 19340 | 19340 | 19340 | 19330 | 281 |
| 366 | 20230711 | 125600 | 2132541850 | 19330 | 19340 | 19340 | 19330 | 143 |
| 367 | 20230711 | 125500 | 2129777200 | 19340 | 19330 | 19340 | 19330 | 357 |
| 368 | 20230711 | 125400 | 2122874750 | 19330 | 19350 | 19350 | 19330 | 231 |
| 369 | 20230711 | 125300 | 2118407460 | 19350 | 19350 | 19350 | 19340 | 119 |
| 370 | 20230711 | 125200 | 2116105530 | 19340 | 19330 | 19350 | 19330 | 355 |
| 371 | 20230711 | 125100 | 2109240980 | 19330 | 19330 | 19340 | 19330 | 166 |
| 372 | 20230711 | 125000 | 2106031840 | 19330 | 19340 | 19340 | 19330 | 60 |
| 373 | 20230711 | 124900 | 2104871570 | 19350 | 19340 | 19350 | 19330 | 899 |
| 374 | 20230711 | 124800 | 2087489630 | 19340 | 19330 | 19350 | 19330 | 406 |
| 375 | 20230711 | 124700 | 2079640370 | 19330 | 19340 | 19340 | 19320 | 920 |
| 376 | 20230711 | 124600 | 2061856390 | 19340 | 19350 | 19350 | 19340 | 135 |
| 377 | 20230711 | 124500 | 2059245070 | 19350 | 19350 | 19360 | 19340 | 215 |
| 378 | 20230711 | 124400 | 2055085850 | 19350 | 19350 | 19360 | 19340 | 276 |
| 379 | 20230711 | 124300 | 2049745870 | 19340 | 19340 | 19350 | 19340 | 195 |
| 380 | 20230711 | 124200 | 2045974330 | 19350 | 19360 | 19370 | 19340 | 177 |
| 381 | 20230711 | 124100 | 2042548770 | 19370 | 19360 | 19370 | 19360 | 132 |
| 382 | 20230711 | 124000 | 2039992880 | 19360 | 19350 | 19360 | 19350 | 305 |
| 383 | 20230711 | 123900 | 2034090920 | 19350 | 19360 | 19360 | 19350 | 214 |
| 384 | 20230711 | 123800 | 2029948990 | 19360 | 19350 | 19370 | 19350 | 157 |
| 385 | 20230711 | 123700 | 2026909320 | 19350 | 19370 | 19370 | 19350 | 241 |
| 386 | 20230711 | 123600 | 2022244540 | 19370 | 19360 | 19370 | 19350 | 131 |
| 387 | 20230711 | 123500 | 2019709110 | 19360 | 19350 | 19360 | 19350 | 177 |
| 388 | 20230711 | 123400 | 2016283900 | 19350 | 19370 | 19370 | 19350 | 230 |
| 389 | 20230711 | 123300 | 2011832250 | 19350 | 19350 | 19360 | 19350 | 828 |
| 390 | 20230711 | 123200 | 1995808660 | 19340 | 19340 | 19350 | 19340 | 297 |
| 391 | 20230711 | 123100 | 1990064170 | 19340 | 19350 | 19350 | 19340 | 184 |
| 392 | 20230711 | 123000 | 1986505110 | 19350 | 19350 | 19350 | 19340 | 92 |
| 393 | 20230711 | 122900 | 1984725390 | 19340 | 19340 | 19350 | 19330 | 414 |
| 394 | 20230711 | 122800 | 1976718800 | 19340 | 19340 | 19340 | 19330 | 172 |
| 395 | 20230711 | 122700 | 1973393830 | 19330 | 19330 | 19340 | 19330 | 216 |
| 396 | 20230711 | 122600 | 1969217870 | 19330 | 19330 | 19340 | 19330 | 274 |
| 397 | 20230711 | 122500 | 1963919910 | 19340 | 19330 | 19340 | 19330 | 137 |
| 398 | 20230711 | 122400 | 1961270950 | 19340 | 19330 | 19340 | 19330 | 289 |
| 399 | 20230711 | 122300 | 1955684140 | 19340 | 19330 | 19350 | 19330 | 170 |
| 400 | 20230711 | 122200 | 1952397300 | 19340 | 19320 | 19340 | 19320 | 287 |
| 401 | 20230711 | 122100 | 1946849660 | 19320 | 19350 | 19350 | 19320 | 201 |
| 402 | 20230711 | 122000 | 1942963460 | 19350 | 19340 | 19350 | 19340 | 140 |
| 403 | 20230711 | 121900 | 1940255410 | 19350 | 19350 | 19350 | 19340 | 195 |
| 404 | 20230711 | 121800 | 1936483780 | 19340 | 19330 | 19350 | 19330 | 291 |
| 405 | 20230711 | 121700 | 1930855730 | 19330 | 19320 | 19330 | 19320 | 265 |
| 406 | 20230711 | 121600 | 1925735330 | 19320 | 19330 | 19340 | 19320 | 267 |
| 407 | 20230711 | 121500 | 1920575230 | 19320 | 19330 | 19340 | 19320 | 167 |
| 408 | 20230711 | 121400 | 1917347100 | 19330 | 19340 | 19340 | 19330 | 172 |
| 409 | 20230711 | 121300 | 1914021630 | 19330 | 19330 | 19340 | 19330 | 98 |
| 410 | 20230711 | 121200 | 1912127170 | 19340 | 19340 | 19340 | 19330 | 246 |
| 411 | 20230711 | 121100 | 1907371030 | 19330 | 19330 | 19340 | 19330 | 205 |
| 412 | 20230711 | 121000 | 1903408060 | 19330 | 19330 | 19340 | 19330 | 181 |
| 413 | 20230711 | 120900 | 1899908850 | 19340 | 19340 | 19340 | 19330 | 242 |
| 414 | 20230711 | 120800 | 1895230520 | 19330 | 19340 | 19340 | 19330 | 140 |
| 415 | 20230711 | 120700 | 1892524000 | 19340 | 19340 | 19340 | 19330 | 211 |
| 416 | 20230711 | 120600 | 1888444470 | 19340 | 19340 | 19350 | 19330 | 236 |
| 417 | 20230711 | 120500 | 1883880420 | 19350 | 19340 | 19360 | 19340 | 184 |
| 418 | 20230711 | 120400 | 1880320490 | 19350 | 19350 | 19360 | 19340 | 226 |
| 419 | 20230711 | 120300 | 1875948760 | 19360 | 19330 | 19360 | 19330 | 156 |
| 420 | 20230711 | 120200 | 1872931330 | 19330 | 19330 | 19340 | 19330 | 566 |
| 421 | 20230711 | 120100 | 1861990250 | 19330 | 19340 | 19350 | 19330 | 201 |
| 422 | 20230711 | 120000 | 1858103840 | 19340 | 19330 | 19340 | 19330 | 182 |
| 423 | 20230711 | 115900 | 1854585370 | 19330 | 19330 | 19340 | 19330 | 372 |
| 424 | 20230711 | 115800 | 1847392740 | 19340 | 19330 | 19340 | 19330 | 151 |
| 425 | 20230711 | 115700 | 1844473520 | 19330 | 19350 | 19350 | 19330 | 147 |
| 426 | 20230711 | 115600 | 1841630490 | 19340 | 19360 | 19360 | 19340 | 369 |
| 427 | 20230711 | 115500 | 1834489900 | 19350 | 19350 | 19360 | 19350 | 219 |
| 428 | 20230711 | 115400 | 1830251690 | 19360 | 19350 | 19360 | 19350 | 347 |
| 429 | 20230711 | 115300 | 1823536480 | 19350 | 19360 | 19360 | 19350 | 111 |
| 430 | 20230711 | 115200 | 1821388270 | 19370 | 19340 | 19370 | 19330 | 437 |
| 431 | 20230711 | 115100 | 1812934590 | 19340 | 19350 | 19350 | 19330 | 2193 |
| 432 | 20230711 | 115000 | 1770526300 | 19340 | 19360 | 19360 | 19340 | 168 |
| 433 | 20230711 | 114900 | 1767276160 | 19350 | 19350 | 19370 | 19350 | 461 |
| 434 | 20230711 | 114800 | 1758355120 | 19350 | 19350 | 19360 | 19340 | 445 |
| 435 | 20230711 | 114700 | 1749744250 | 19350 | 19340 | 19350 | 19340 | 332 |
| 436 | 20230711 | 114600 | 1743322320 | 19340 | 19350 | 19360 | 19340 | 896 |
| 437 | 20230711 | 114500 | 1725984810 | 19350 | 19350 | 19360 | 19350 | 1086 |
| 438 | 20230711 | 114400 | 1704970210 | 19350 | 19360 | 19370 | 19350 | 618 |
| 439 | 20230711 | 114300 | 1693005430 | 19360 | 19380 | 19380 | 19360 | 220 |
| 440 | 20230711 | 114200 | 1688744110 | 19370 | 19360 | 19380 | 19360 | 49 |
| 441 | 20230711 | 114100 | 1687794850 | 19360 | 19350 | 19380 | 19350 | 531 |
| 442 | 20230711 | 114000 | 1677514610 | 19360 | 19360 | 19360 | 19350 | 1142 |
| 443 | 20230711 | 113900 | 1655406770 | 19370 | 19360 | 19370 | 19360 | 266 |
| 444 | 20230711 | 113800 | 1650256840 | 19360 | 19360 | 19380 | 19360 | 421 |
| 445 | 20230711 | 113700 | 1642105050 | 19370 | 19370 | 19370 | 19360 | 1250 |
| 446 | 20230711 | 113600 | 1617904550 | 19360 | 19380 | 19380 | 19360 | 307 |
| 447 | 20230711 | 113500 | 1611958920 | 19370 | 19380 | 19380 | 19370 | 175 |
| 448 | 20230711 | 113400 | 1608568700 | 19370 | 19370 | 19380 | 19370 | 367 |
| 449 | 20230711 | 113300 | 1601458900 | 19380 | 19380 | 19390 | 19370 | 237 |
| 450 | 20230711 | 113200 | 1596867000 | 19380 | 19380 | 19390 | 19380 | 155 |
| 451 | 20230711 | 113100 | 1593862950 | 19390 | 19380 | 19400 | 19380 | 510 |
| 452 | 20230711 | 113000 | 1583975540 | 19390 | 19390 | 19390 | 19380 | 162 |
| 453 | 20230711 | 112900 | 1580835400 | 19380 | 19390 | 19400 | 19370 | 224 |
| 454 | 20230711 | 112800 | 1576492480 | 19390 | 19390 | 19390 | 19380 | 112 |
| 455 | 20230711 | 112700 | 1574321760 | 19400 | 19380 | 19410 | 19380 | 200 |
| 456 | 20230711 | 112600 | 1570442240 | 19380 | 19400 | 19400 | 19370 | 275 |
| 457 | 20230711 | 112500 | 1565111250 | 19400 | 19410 | 19430 | 19360 | 1236 |
| 458 | 20230711 | 112400 | 1541152710 | 19420 | 19390 | 19420 | 19380 | 212 |
| 459 | 20230711 | 112300 | 1537039640 | 19400 | 19380 | 19400 | 19370 | 212 |
| 460 | 20230711 | 112200 | 1532930940 | 19370 | 19390 | 19420 | 19370 | 231 |
| 461 | 20230711 | 112100 | 1528451710 | 19390 | 19380 | 19400 | 19380 | 127 |
| 462 | 20230711 | 112000 | 1525990090 | 19400 | 19390 | 19430 | 19370 | 304 |
| 463 | 20230711 | 111900 | 1520096940 | 19380 | 19380 | 19400 | 19380 | 175 |
| 464 | 20230711 | 111800 | 1516704070 | 19390 | 19370 | 19390 | 19370 | 56 |
| 465 | 20230711 | 111700 | 1515618610 | 19370 | 19380 | 19380 | 19360 | 736 |
| 466 | 20230711 | 111600 | 1501361630 | 19360 | 19390 | 19410 | 19360 | 2587 |
| 467 | 20230711 | 111500 | 1451241210 | 19390 | 19420 | 19420 | 19390 | 636 |
| 468 | 20230711 | 111400 | 1438905000 | 19420 | 19420 | 19450 | 19400 | 290 |
| 469 | 20230711 | 111300 | 1433271570 | 19420 | 19420 | 19450 | 19410 | 102 |
| 470 | 20230711 | 111200 | 1431290480 | 19460 | 19410 | 19460 | 19390 | 247 |
| 471 | 20230711 | 111100 | 1426496720 | 19410 | 19390 | 19410 | 19390 | 148 |
| 472 | 20230711 | 111000 | 1423626150 | 19390 | 19410 | 19420 | 19390 | 2419 |
| 473 | 20230711 | 110900 | 1376705380 | 19420 | 19440 | 19440 | 19420 | 314 |
| 474 | 20230711 | 110800 | 1370605830 | 19440 | 19450 | 19460 | 19430 | 95 |
| 475 | 20230711 | 110700 | 1368758530 | 19450 | 19430 | 19470 | 19420 | 341 |
| 476 | 20230711 | 110600 | 1362131220 | 19430 | 19450 | 19470 | 19430 | 684 |
| 477 | 20230711 | 110500 | 1348830190 | 19450 | 19440 | 19450 | 19430 | 836 |
| 478 | 20230711 | 110400 | 1332577610 | 19450 | 19490 | 19500 | 19440 | 134 |
| 479 | 20230711 | 110300 | 1329966540 | 19500 | 19490 | 19520 | 19490 | 72 |
| 480 | 20230711 | 110200 | 1328562520 | 19560 | 19450 | 19560 | 19450 | 295 |
| 481 | 20230711 | 110100 | 1322818430 | 19450 | 19430 | 19450 | 19420 | 275 |
| 482 | 20230711 | 110000 | 1317476090 | 19420 | 19420 | 19430 | 19420 | 117 |
| 483 | 20230711 | 105900 | 1315203370 | 19420 | 19430 | 19440 | 19420 | 208 |
| 484 | 20230711 | 105800 | 1311162830 | 19420 | 19410 | 19450 | 19410 | 844 |
| 485 | 20230711 | 105700 | 1294777240 | 19420 | 19420 | 19430 | 19410 | 447 |
| 486 | 20230711 | 105600 | 1286096270 | 19440 | 19460 | 19460 | 19430 | 224 |
| 487 | 20230711 | 105500 | 1281741510 | 19460 | 19450 | 19460 | 19440 | 100 |
| 488 | 20230711 | 105400 | 1279796120 | 19440 | 19440 | 19460 | 19440 | 281 |
| 489 | 20230711 | 105300 | 1274332380 | 19450 | 19440 | 19450 | 19430 | 313 |
| 490 | 20230711 | 105200 | 1268247390 | 19440 | 19440 | 19450 | 19430 | 101 |
| 491 | 20230711 | 105100 | 1266284130 | 19440 | 19430 | 19450 | 19430 | 258 |
| 492 | 20230711 | 105000 | 1261270150 | 19430 | 19420 | 19430 | 19420 | 458 |
| 493 | 20230711 | 104900 | 1252372660 | 19420 | 19440 | 19450 | 19420 | 403 |
| 494 | 20230711 | 104800 | 1244541520 | 19440 | 19440 | 19450 | 19420 | 554 |
| 495 | 20230711 | 104700 | 1233774990 | 19440 | 19460 | 19470 | 19430 | 1431 |
| 496 | 20230711 | 104600 | 1205955700 | 19460 | 19490 | 19490 | 19460 | 601 |
| 497 | 20230711 | 104500 | 1194245190 | 19500 | 19510 | 19510 | 19490 | 1328 |
| 498 | 20230711 | 104400 | 1168350250 | 19510 | 19540 | 19540 | 19500 | 351 |
| 499 | 20230711 | 104300 | 1161502250 | 19530 | 19500 | 19530 | 19500 | 616 |
| 500 | 20230711 | 104200 | 1149486020 | 19510 | 19510 | 19510 | 19500 | 350 |
| 501 | 20230711 | 104100 | 1142659580 | 19510 | 19510 | 19510 | 19500 | 229 |
| 502 | 20230711 | 104000 | 1138193680 | 19510 | 19510 | 19510 | 19500 | 204 |
| 503 | 20230711 | 103900 | 1134214060 | 19510 | 19500 | 19510 | 19500 | 709 |
| 504 | 20230711 | 103800 | 1120385360 | 19500 | 19510 | 19510 | 19500 | 246 |
| 505 | 20230711 | 103700 | 1115586310 | 19510 | 19500 | 19510 | 19500 | 273 |
| 506 | 20230711 | 103600 | 1110261030 | 19500 | 19500 | 19510 | 19500 | 368 |
| 507 | 20230711 | 103500 | 1103084220 | 19510 | 19510 | 19520 | 19500 | 103 |
| 508 | 20230711 | 103400 | 1101074710 | 19510 | 19500 | 19510 | 19500 | 215 |
| 509 | 20230711 | 103300 | 1096880110 | 19510 | 19510 | 19510 | 19500 | 257 |
| 510 | 20230711 | 103200 | 1091867440 | 19520 | 19500 | 19520 | 19500 | 394 |
| 511 | 20230711 | 103100 | 1084178540 | 19500 | 19500 | 19510 | 19500 | 143 |
| 512 | 20230711 | 103000 | 1081388800 | 19500 | 19500 | 19510 | 19490 | 231 |
| 513 | 20230711 | 102900 | 1076883310 | 19510 | 19510 | 19510 | 19500 | 289 |
| 514 | 20230711 | 102800 | 1071246820 | 19500 | 19520 | 19530 | 19500 | 632 |
| 515 | 20230711 | 102700 | 1058910010 | 19520 | 19540 | 19540 | 19520 | 605 |
| 516 | 20230711 | 102600 | 1047094320 | 19540 | 19540 | 19540 | 19530 | 63 |
| 517 | 20230711 | 102500 | 1045863320 | 19540 | 19540 | 19560 | 19530 | 189 |
| 518 | 20230711 | 102400 | 1042168710 | 19550 | 19530 | 19550 | 19520 | 332 |
| 519 | 20230711 | 102300 | 1035685910 | 19530 | 19530 | 19540 | 19520 | 104 |
| 520 | 20230711 | 102200 | 1033654800 | 19520 | 19560 | 19560 | 19520 | 1162 |
| 521 | 20230711 | 102100 | 1010966660 | 19560 | 19580 | 19580 | 19540 | 82 |
| 522 | 20230711 | 102000 | 1009363010 | 19590 | 19590 | 19590 | 19540 | 83 |
| 523 | 20230711 | 101900 | 1007738390 | 19590 | 19570 | 19590 | 19540 | 2651 |
| 524 | 20230711 | 101800 | 955867530 | 19570 | 19590 | 19590 | 19570 | 626 |
| 525 | 20230711 | 101700 | 943614260 | 19580 | 19560 | 19590 | 19540 | 615 |
| 526 | 20230711 | 101600 | 931584210 | 19560 | 19530 | 19560 | 19530 | 161 |
| 527 | 20230711 | 101500 | 928437980 | 19560 | 19510 | 19570 | 19510 | 295 |
| 528 | 20230711 | 101400 | 922677250 | 19510 | 19510 | 19520 | 19510 | 192 |
| 529 | 20230711 | 101300 | 918931160 | 19510 | 19510 | 19520 | 19500 | 394 |
| 530 | 20230711 | 101200 | 911244700 | 19510 | 19500 | 19510 | 19490 | 273 |
| 531 | 20230711 | 101100 | 905921290 | 19500 | 19540 | 19540 | 19500 | 840 |
| 532 | 20230711 | 101000 | 889529190 | 19540 | 19560 | 19570 | 19530 | 924 |
| 533 | 20230711 | 100900 | 871457060 | 19560 | 19600 | 19600 | 19560 | 166 |
| 534 | 20230711 | 100800 | 868206930 | 19590 | 19580 | 19600 | 19580 | 283 |
| 535 | 20230711 | 100700 | 862664520 | 19580 | 19570 | 19580 | 19560 | 99 |
| 536 | 20230711 | 100600 | 860726870 | 19590 | 19590 | 19600 | 19560 | 845 |
| 537 | 20230711 | 100500 | 844190940 | 19590 | 19590 | 19600 | 19580 | 240 |
| 538 | 20230711 | 100400 | 839489330 | 19580 | 19580 | 19590 | 19580 | 117 |
| 539 | 20230711 | 100300 | 837198150 | 19590 | 19570 | 19600 | 19570 | 503 |
| 540 | 20230711 | 100200 | 827345310 | 19580 | 19590 | 19590 | 19570 | 297 |
| 541 | 20230711 | 100100 | 821531380 | 19590 | 19600 | 19600 | 19580 | 138 |
| 542 | 20230711 | 100000 | 818828390 | 19590 | 19580 | 19600 | 19580 | 116 |
| 543 | 20230711 | 095900 | 816555420 | 19580 | 19580 | 19590 | 19580 | 146 |
| 544 | 20230711 | 095800 | 813695650 | 19590 | 19590 | 19600 | 19580 | 182 |
| 545 | 20230711 | 095700 | 810130370 | 19590 | 19590 | 19600 | 19580 | 81 |
| 546 | 20230711 | 095600 | 808543930 | 19590 | 19610 | 19610 | 19580 | 420 |
| 547 | 20230711 | 095500 | 800315960 | 19600 | 19610 | 19630 | 19600 | 469 |
| 548 | 20230711 | 095400 | 791116080 | 19620 | 19610 | 19620 | 19600 | 248 |
| 549 | 20230711 | 095300 | 786251920 | 19610 | 19600 | 19630 | 19600 | 230 |
| 550 | 20230711 | 095200 | 781741200 | 19600 | 19580 | 19600 | 19580 | 26 |
| 551 | 20230711 | 095100 | 781231650 | 19580 | 19640 | 19640 | 19580 | 434 |
| 552 | 20230711 | 095000 | 772713590 | 19640 | 19650 | 19660 | 19640 | 774 |
| 553 | 20230711 | 094900 | 757507050 | 19640 | 19620 | 19650 | 19620 | 1134 |
| 554 | 20230711 | 094800 | 735233710 | 19620 | 19610 | 19640 | 19610 | 316 |
| 555 | 20230711 | 094700 | 729034050 | 19610 | 19620 | 19650 | 19610 | 1290 |
| 556 | 20230711 | 094600 | 703715140 | 19620 | 19570 | 19620 | 19570 | 253 |
| 557 | 20230711 | 094500 | 698755550 | 19570 | 19580 | 19610 | 19570 | 651 |
| 558 | 20230711 | 094400 | 686002890 | 19570 | 19550 | 19570 | 19550 | 390 |
| 559 | 20230711 | 094300 | 678376960 | 19550 | 19560 | 19560 | 19550 | 155 |
| 560 | 20230711 | 094200 | 675346030 | 19560 | 19550 | 19560 | 19550 | 138 |
| 561 | 20230711 | 094100 | 672647650 | 19550 | 19590 | 19590 | 19550 | 146 |
| 562 | 20230711 | 094000 | 669790140 | 19580 | 19570 | 19590 | 19560 | 534 |
| 563 | 20230711 | 093900 | 659335090 | 19570 | 19560 | 19570 | 19550 | 139 |
| 564 | 20230711 | 093800 | 656615690 | 19570 | 19570 | 19580 | 19540 | 169 |
| 565 | 20230711 | 093700 | 653310440 | 19580 | 19590 | 19590 | 19560 | 808 |
| 566 | 20230711 | 093600 | 637494330 | 19590 | 19590 | 19600 | 19560 | 700 |
| 567 | 20230711 | 093500 | 623783880 | 19600 | 19570 | 19600 | 19570 | 464 |
| 568 | 20230711 | 093400 | 614692430 | 19570 | 19540 | 19570 | 19540 | 282 |
| 569 | 20230711 | 093300 | 609179420 | 19550 | 19520 | 19560 | 19520 | 482 |
| 570 | 20230711 | 093200 | 599758340 | 19520 | 19560 | 19570 | 19510 | 959 |
| 571 | 20230711 | 093100 | 581018510 | 19560 | 19600 | 19620 | 19560 | 449 |
| 572 | 20230711 | 093000 | 572227580 | 19620 | 19620 | 19660 | 19600 | 3887 |
| 573 | 20230711 | 092900 | 495914040 | 19620 | 19510 | 19620 | 19510 | 2372 |
| 574 | 20230711 | 092800 | 449547280 | 19510 | 19460 | 19520 | 19450 | 413 |
| 575 | 20230711 | 092700 | 441497690 | 19460 | 19440 | 19460 | 19440 | 1111 |
| 576 | 20230711 | 092600 | 419889610 | 19440 | 19420 | 19450 | 19420 | 359 |
| 577 | 20230711 | 092500 | 412911140 | 19420 | 19420 | 19450 | 19420 | 183 |
| 578 | 20230711 | 092400 | 409355850 | 19410 | 19440 | 19440 | 19410 | 577 |
| 579 | 20230711 | 092300 | 398146220 | 19450 | 19440 | 19460 | 19440 | 241 |
| 580 | 20230711 | 092200 | 393459910 | 19440 | 19450 | 19470 | 19410 | 313 |
| 581 | 20230711 | 092100 | 387372730 | 19460 | 19460 | 19460 | 19440 | 113 |
| 582 | 20230711 | 092000 | 385175000 | 19460 | 19520 | 19530 | 19460 | 639 |
| 583 | 20230711 | 091900 | 372703870 | 19520 | 19370 | 19530 | 19370 | 2876 |
| 584 | 20230711 | 091800 | 316673160 | 19360 | 19380 | 19400 | 19360 | 26 |
| 585 | 20230711 | 091700 | 316169190 | 19380 | 19400 | 19420 | 19360 | 992 |
| 586 | 20230711 | 091600 | 296942900 | 19400 | 19420 | 19420 | 19400 | 108 |
| 587 | 20230711 | 091500 | 294846990 | 19410 | 19420 | 19430 | 19410 | 1206 |
| 588 | 20230711 | 091400 | 271418080 | 19430 | 19410 | 19430 | 19400 | 1735 |
| 589 | 20230711 | 091300 | 237738050 | 19410 | 19420 | 19420 | 19410 | 140 |
| 590 | 20230711 | 091200 | 235019610 | 19420 | 19430 | 19430 | 19420 | 423 |
| 591 | 20230711 | 091100 | 226803840 | 19430 | 19430 | 19430 | 19420 | 259 |
| 592 | 20230711 | 091000 | 221772500 | 19430 | 19430 | 19440 | 19430 | 323 |
| 593 | 20230711 | 090900 | 215496570 | 19430 | 19440 | 19460 | 19430 | 873 |
| 594 | 20230711 | 090800 | 198518850 | 19440 | 19490 | 19500 | 19440 | 452 |
| 595 | 20230711 | 090700 | 189713800 | 19490 | 19430 | 19500 | 19430 | 355 |
| 596 | 20230711 | 090600 | 182799000 | 19420 | 19370 | 19430 | 19360 | 496 |
| 597 | 20230711 | 090500 | 173174820 | 19370 | 19360 | 19410 | 19360 | 67 |
| 598 | 20230711 | 090400 | 171876590 | 19350 | 19400 | 19410 | 19350 | 931 |
| 599 | 20230711 | 090300 | 153831770 | 19420 | 19360 | 19440 | 19350 | 1972 |
| 600 | 20230711 | 090200 | 115609680 | 19360 | 19450 | 19450 | 19350 | 149 |
| 601 | 20230711 | 090100 | 112724510 | 19450 | 19500 | 19510 | 19350 | 981 |
| 602 | 20230711 | 090000 | 93620930 | 19500 | 19500 | 19520 | 19500 | 4801 |