30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 3 | 20230713 | 185200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20230713 | 185100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20230713 | 185000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20230713 | 184900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20230713 | 184800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20230713 | 184700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20230713 | 184600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20230713 | 184500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20230713 | 184400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20230713 | 184300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20230713 | 184200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20230713 | 184100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20230713 | 184000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20230713 | 183900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20230713 | 183800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20230713 | 183700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20230713 | 183600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20230713 | 183500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20230713 | 183400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20230713 | 183300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20230713 | 183200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20230713 | 183100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20230713 | 183000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20230713 | 182900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20230713 | 182800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20230713 | 182700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20230713 | 182600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20230713 | 182500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20230713 | 182400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20230713 | 182300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 33 | 20230713 | 182200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20230713 | 182100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20230713 | 182000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20230713 | 181900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20230713 | 181800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20230713 | 181700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20230713 | 181600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20230713 | 181500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20230713 | 181400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20230713 | 181300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20230713 | 181200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20230713 | 181100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20230713 | 181000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20230713 | 180900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20230713 | 180800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20230713 | 180700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20230713 | 180600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20230713 | 180500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20230713 | 180400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20230713 | 180300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20230713 | 180200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20230713 | 180100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20230713 | 180000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20230713 | 175900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20230713 | 175800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20230713 | 175700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20230713 | 175600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20230713 | 175500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20230713 | 175400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20230713 | 175300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 63 | 20230713 | 175200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20230713 | 175100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20230713 | 175000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20230713 | 174900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20230713 | 174800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20230713 | 174700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20230713 | 174600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20230713 | 174500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20230713 | 174400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20230713 | 174300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20230713 | 174200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20230713 | 174100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20230713 | 174000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20230713 | 173900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20230713 | 173800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20230713 | 173700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20230713 | 173600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20230713 | 173500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20230713 | 173400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20230713 | 173300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20230713 | 173200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20230713 | 173100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20230713 | 173000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20230713 | 172900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20230713 | 172800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20230713 | 172700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20230713 | 172600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20230713 | 172500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20230713 | 172400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20230713 | 172300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 93 | 20230713 | 172200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20230713 | 172100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20230713 | 172000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20230713 | 171900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20230713 | 171800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20230713 | 171700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20230713 | 171600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20230713 | 171500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20230713 | 171400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20230713 | 171300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20230713 | 171200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20230713 | 171100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20230713 | 171000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20230713 | 170900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20230713 | 170800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20230713 | 170700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20230713 | 170600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20230713 | 170500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20230713 | 170400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20230713 | 170300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20230713 | 170200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20230713 | 170100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20230713 | 170000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20230713 | 165900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20230713 | 165800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20230713 | 165700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20230713 | 165600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20230713 | 165500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20230713 | 165400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20230713 | 165300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 123 | 20230713 | 165200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20230713 | 165100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20230713 | 165000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20230713 | 164900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20230713 | 164800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20230713 | 164700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20230713 | 164600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20230713 | 164500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20230713 | 164400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20230713 | 164300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20230713 | 164200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20230713 | 164100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20230713 | 164000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20230713 | 163900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20230713 | 163800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20230713 | 163700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20230713 | 163600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20230713 | 163500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20230713 | 163400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20230713 | 163300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20230713 | 163200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20230713 | 163100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20230713 | 163000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20230713 | 162900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20230713 | 162800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20230713 | 162700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20230713 | 162600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20230713 | 162500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20230713 | 162400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20230713 | 162300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 153 | 20230713 | 162200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20230713 | 162100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20230713 | 162000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20230713 | 161900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20230713 | 161800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20230713 | 161700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20230713 | 161600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20230713 | 161500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20230713 | 161400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20230713 | 161300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20230713 | 161200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20230713 | 161100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20230713 | 161000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20230713 | 160900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20230713 | 160800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20230713 | 160700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20230713 | 160600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20230713 | 160500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20230713 | 160400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20230713 | 160300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20230713 | 160200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20230713 | 160100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20230713 | 160000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20230713 | 155900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20230713 | 155800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20230713 | 155700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20230713 | 155600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20230713 | 155500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20230713 | 155400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20230713 | 155300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 183 | 20230713 | 155200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20230713 | 155100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20230713 | 155000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20230713 | 154900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20230713 | 154800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20230713 | 154700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20230713 | 154600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20230713 | 154500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20230713 | 154400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20230713 | 154300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20230713 | 154200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20230713 | 154100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20230713 | 154000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20230713 | 153900 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20230713 | 153800 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20230713 | 153700 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20230713 | 153600 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20230713 | 153500 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20230713 | 153400 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20230713 | 153300 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20230713 | 153200 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20230713 | 153100 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 205 | 20230713 | 153000 | 3521708725 | 4170 | 4170 | 4170 | 4170 | 17731 |
| 206 | 20230713 | 152900 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20230713 | 152800 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20230713 | 152700 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20230713 | 152600 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20230713 | 152500 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20230713 | 152400 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20230713 | 152300 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 213 | 20230713 | 152200 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20230713 | 152100 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20230713 | 152000 | 3447770455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20230713 | 151900 | 3447770455 | 4185 | 4175 | 4185 | 4170 | 7518 |
| 217 | 20230713 | 151800 | 3416366565 | 4175 | 4175 | 4175 | 4170 | 357 |
| 218 | 20230713 | 151700 | 3414877170 | 4175 | 4160 | 4180 | 4160 | 10398 |
| 219 | 20230713 | 151600 | 3371480395 | 4170 | 4170 | 4170 | 4160 | 11956 |
| 220 | 20230713 | 151500 | 3321665720 | 4170 | 4175 | 4175 | 4170 | 952 |
| 221 | 20230713 | 151400 | 3317695325 | 4175 | 4175 | 4175 | 4165 | 3307 |
| 222 | 20230713 | 151300 | 3303905810 | 4175 | 4175 | 4175 | 4170 | 598 |
| 223 | 20230713 | 151200 | 3301410420 | 4175 | 4175 | 4175 | 4170 | 681 |
| 224 | 20230713 | 151100 | 3298568345 | 4175 | 4170 | 4180 | 4165 | 2550 |
| 225 | 20230713 | 151000 | 3287937450 | 4170 | 4180 | 4180 | 4170 | 4103 |
| 226 | 20230713 | 150900 | 3270822875 | 4180 | 4175 | 4180 | 4175 | 3517 |
| 227 | 20230713 | 150800 | 3256139385 | 4180 | 4180 | 4180 | 4175 | 786 |
| 228 | 20230713 | 150700 | 3252857340 | 4185 | 4180 | 4185 | 4175 | 2837 |
| 229 | 20230713 | 150600 | 3240999050 | 4185 | 4185 | 4190 | 4180 | 1296 |
| 230 | 20230713 | 150500 | 3235575780 | 4185 | 4185 | 4185 | 4185 | 1489 |
| 231 | 20230713 | 150400 | 3229344315 | 4185 | 4185 | 4190 | 4185 | 1425 |
| 232 | 20230713 | 150300 | 3223380680 | 4185 | 4185 | 4185 | 4185 | 726 |
| 233 | 20230713 | 150200 | 3220342370 | 4190 | 4185 | 4190 | 4185 | 8 |
| 234 | 20230713 | 150100 | 3220308865 | 4185 | 4185 | 4185 | 4185 | 700 |
| 235 | 20230713 | 150000 | 3217379365 | 4185 | 4180 | 4185 | 4180 | 1303 |
| 236 | 20230713 | 145900 | 3211932810 | 4185 | 4185 | 4185 | 4180 | 477 |
| 237 | 20230713 | 145800 | 3209938065 | 4185 | 4180 | 4185 | 4180 | 654 |
| 238 | 20230713 | 145700 | 3207201795 | 4185 | 4185 | 4190 | 4185 | 697 |
| 239 | 20230713 | 145600 | 3204284570 | 4190 | 4190 | 4190 | 4180 | 563 |
| 240 | 20230713 | 145500 | 3201930250 | 4190 | 4190 | 4190 | 4180 | 402 |
| 241 | 20230713 | 145400 | 3200248530 | 4190 | 4185 | 4190 | 4180 | 4966 |
| 242 | 20230713 | 145300 | 3179468845 | 4185 | 4180 | 4185 | 4180 | 1004 |
| 243 | 20230713 | 145200 | 3175272110 | 4185 | 4185 | 4185 | 4180 | 817 |
| 244 | 20230713 | 145100 | 3171857035 | 4180 | 4180 | 4180 | 4180 | 50 |
| 245 | 20230713 | 145000 | 3171648035 | 4185 | 4180 | 4185 | 4180 | 1432 |
| 246 | 20230713 | 144900 | 3165662270 | 4180 | 4175 | 4180 | 4175 | 4007 |
| 247 | 20230713 | 144800 | 3148913510 | 4180 | 4180 | 4180 | 4175 | 126 |
| 248 | 20230713 | 144700 | 3148386900 | 4175 | 4175 | 4180 | 4175 | 3588 |
| 249 | 20230713 | 144600 | 3133389480 | 4175 | 4180 | 4180 | 4175 | 2479 |
| 250 | 20230713 | 144500 | 3123034105 | 4185 | 4175 | 4185 | 4175 | 409 |
| 251 | 20230713 | 144400 | 3121325190 | 4180 | 4180 | 4180 | 4180 | 227 |
| 252 | 20230713 | 144300 | 3120376330 | 4180 | 4180 | 4180 | 4180 | 300 |
| 253 | 20230713 | 144200 | 3119122330 | 4170 | 4185 | 4185 | 4170 | 2640 |
| 254 | 20230713 | 144100 | 3108113455 | 4185 | 4180 | 4185 | 4170 | 5008 |
| 255 | 20230713 | 144000 | 3087191060 | 4180 | 4180 | 4185 | 4180 | 150 |
| 256 | 20230713 | 143900 | 3086563820 | 4175 | 4185 | 4185 | 4175 | 750 |
| 257 | 20230713 | 143800 | 3083432120 | 4180 | 4185 | 4185 | 4180 | 201 |
| 258 | 20230713 | 143700 | 3082591935 | 4180 | 4180 | 4185 | 4180 | 2090 |
| 259 | 20230713 | 143600 | 3073855710 | 4180 | 4180 | 4180 | 4180 | 269 |
| 260 | 20230713 | 143500 | 3072731290 | 4180 | 4180 | 4180 | 4180 | 574 |
| 261 | 20230713 | 143400 | 3070331970 | 4180 | 4180 | 4180 | 4180 | 50 |
| 262 | 20230713 | 143300 | 3070122970 | 4180 | 4175 | 4180 | 4175 | 2002 |
| 263 | 20230713 | 143200 | 3061754980 | 4175 | 4170 | 4175 | 4170 | 3130 |
| 264 | 20230713 | 143100 | 3048688250 | 4170 | 4165 | 4170 | 4165 | 330 |
| 265 | 20230713 | 143000 | 3047313700 | 4165 | 4170 | 4170 | 4165 | 330 |
| 266 | 20230713 | 142900 | 3045939200 | 4170 | 4165 | 4170 | 4165 | 501 |
| 267 | 20230713 | 142800 | 3043852530 | 4165 | 4165 | 4170 | 4165 | 1141 |
| 268 | 20230713 | 142700 | 3039100160 | 4165 | 4165 | 4165 | 4165 | 1635 |
| 269 | 20230713 | 142600 | 3032290385 | 4165 | 4165 | 4165 | 4165 | 9 |
| 270 | 20230713 | 142500 | 3032252900 | 4165 | 4165 | 4165 | 4160 | 346 |
| 271 | 20230713 | 142400 | 3030812815 | 4165 | 4165 | 4165 | 4160 | 817 |
| 272 | 20230713 | 142300 | 3027411010 | 4165 | 4165 | 4170 | 4165 | 451 |
| 273 | 20230713 | 142200 | 3025532590 | 4165 | 4165 | 4165 | 4165 | 3956 |
| 274 | 20230713 | 142100 | 3009055850 | 4160 | 4165 | 4165 | 4160 | 5832 |
| 275 | 20230713 | 142000 | 2984766055 | 4170 | 4170 | 4170 | 4170 | 241 |
| 276 | 20230713 | 141900 | 2983761085 | 4170 | 4170 | 4175 | 4170 | 720 |
| 277 | 20230713 | 141800 | 2980758675 | 4170 | 4165 | 4170 | 4165 | 1655 |
| 278 | 20230713 | 141700 | 2973860085 | 4165 | 4170 | 4170 | 4165 | 7660 |
| 279 | 20230713 | 141600 | 2941950785 | 4175 | 4170 | 4175 | 4170 | 573 |
| 280 | 20230713 | 141500 | 2939561370 | 4170 | 4170 | 4170 | 4170 | 5222 |
| 281 | 20230713 | 141400 | 2917785630 | 4175 | 4175 | 4175 | 4175 | 61 |
| 282 | 20230713 | 141300 | 2917530955 | 4175 | 4175 | 4175 | 4175 | 533 |
| 283 | 20230713 | 141200 | 2915305680 | 4175 | 4175 | 4175 | 4175 | 115 |
| 284 | 20230713 | 141100 | 2914825555 | 4175 | 4175 | 4175 | 4170 | 1500 |
| 285 | 20230713 | 141000 | 2908570525 | 4175 | 4170 | 4175 | 4170 | 126 |
| 286 | 20230713 | 140900 | 2908045065 | 4170 | 4175 | 4175 | 4170 | 675 |
| 287 | 20230713 | 140800 | 2905230290 | 4175 | 4180 | 4180 | 4175 | 188 |
| 288 | 20230713 | 140700 | 2904445250 | 4180 | 4175 | 4180 | 4175 | 21 |
| 289 | 20230713 | 140600 | 2904357570 | 4180 | 4175 | 4180 | 4170 | 3672 |
| 290 | 20230713 | 140500 | 2889044690 | 4180 | 4175 | 4180 | 4175 | 2603 |
| 291 | 20230713 | 140400 | 2878177155 | 4180 | 4175 | 4180 | 4175 | 207 |
| 292 | 20230713 | 140300 | 2877312900 | 4180 | 4175 | 4180 | 4175 | 402 |
| 293 | 20230713 | 140200 | 2875634540 | 4180 | 4175 | 4180 | 4175 | 633 |
| 294 | 20230713 | 140100 | 2872991750 | 4180 | 4180 | 4180 | 4180 | 20 |
| 295 | 20230713 | 140000 | 2872908150 | 4185 | 4180 | 4185 | 4180 | 3 |
| 296 | 20230713 | 135900 | 2872895605 | 4180 | 4180 | 4180 | 4180 | 323 |
| 297 | 20230713 | 135800 | 2871545465 | 4180 | 4180 | 4180 | 4175 | 206 |
| 298 | 20230713 | 135700 | 2870684885 | 4180 | 4180 | 4180 | 4180 | 1061 |
| 299 | 20230713 | 135600 | 2866249905 | 4180 | 4180 | 4180 | 4180 | 590 |
| 300 | 20230713 | 135500 | 2863783705 | 4180 | 4180 | 4180 | 4180 | 5 |
| 301 | 20230713 | 135400 | 2863762805 | 4180 | 4180 | 4180 | 4180 | 42 |
| 302 | 20230713 | 135300 | 2863587245 | 4180 | 4180 | 4185 | 4175 | 775 |
| 303 | 20230713 | 135200 | 2860350845 | 4180 | 4185 | 4185 | 4180 | 239 |
| 304 | 20230713 | 135100 | 2859351800 | 4180 | 4185 | 4185 | 4175 | 457 |
| 305 | 20230713 | 135000 | 2857441050 | 4185 | 4180 | 4185 | 4180 | 526 |
| 306 | 20230713 | 134900 | 2855239805 | 4180 | 4175 | 4180 | 4175 | 723 |
| 307 | 20230713 | 134800 | 2852221275 | 4175 | 4180 | 4180 | 4170 | 3010 |
| 308 | 20230713 | 134700 | 2839666575 | 4185 | 4185 | 4185 | 4180 | 1039 |
| 309 | 20230713 | 134600 | 2835321050 | 4185 | 4185 | 4185 | 4175 | 1773 |
| 310 | 20230713 | 134500 | 2827909265 | 4190 | 4185 | 4190 | 4180 | 3720 |
| 311 | 20230713 | 134400 | 2812356055 | 4190 | 4185 | 4190 | 4180 | 544 |
| 312 | 20230713 | 134300 | 2810080905 | 4190 | 4190 | 4190 | 4190 | 814 |
| 313 | 20230713 | 134200 | 2806670245 | 4190 | 4185 | 4190 | 4180 | 1577 |
| 314 | 20230713 | 134100 | 2800066810 | 4185 | 4190 | 4190 | 4185 | 1794 |
| 315 | 20230713 | 134000 | 2792552600 | 4190 | 4185 | 4190 | 4185 | 6119 |
| 316 | 20230713 | 133900 | 2766921080 | 4185 | 4175 | 4185 | 4175 | 5168 |
| 317 | 20230713 | 133800 | 2745322050 | 4175 | 4175 | 4175 | 4170 | 104 |
| 318 | 20230713 | 133700 | 2744888050 | 4170 | 4170 | 4170 | 4170 | 1127 |
| 319 | 20230713 | 133600 | 2740188460 | 4165 | 4170 | 4175 | 4165 | 6537 |
| 320 | 20230713 | 133500 | 2712936465 | 4170 | 4170 | 4175 | 4170 | 262 |
| 321 | 20230713 | 133400 | 2711842670 | 4175 | 4175 | 4175 | 4175 | 125 |
| 322 | 20230713 | 133300 | 2711320795 | 4170 | 4170 | 4175 | 4170 | 611 |
| 323 | 20230713 | 133200 | 2708772865 | 4170 | 4170 | 4175 | 4170 | 404 |
| 324 | 20230713 | 133100 | 2707087165 | 4175 | 4170 | 4175 | 4170 | 2 |
| 325 | 20230713 | 133000 | 2707078820 | 4175 | 4175 | 4175 | 4170 | 574 |
| 326 | 20230713 | 132900 | 2704684870 | 4175 | 4170 | 4175 | 4170 | 1015 |
| 327 | 20230713 | 132800 | 2700452315 | 4165 | 4170 | 4170 | 4165 | 313 |
| 328 | 20230713 | 132700 | 2699147170 | 4170 | 4170 | 4175 | 4170 | 1046 |
| 329 | 20230713 | 132600 | 2694785100 | 4170 | 4170 | 4170 | 4170 | 1285 |
| 330 | 20230713 | 132500 | 2689426650 | 4170 | 4170 | 4175 | 4165 | 1460 |
| 331 | 20230713 | 132400 | 2683338530 | 4165 | 4170 | 4170 | 4165 | 1412 |
| 332 | 20230713 | 132300 | 2677455445 | 4170 | 4175 | 4175 | 4170 | 1645 |
| 333 | 20230713 | 132200 | 2670595040 | 4170 | 4170 | 4175 | 4170 | 283 |
| 334 | 20230713 | 132100 | 2669414020 | 4170 | 4170 | 4170 | 4165 | 2623 |
| 335 | 20230713 | 132000 | 2658476225 | 4170 | 4170 | 4170 | 4165 | 1055 |
| 336 | 20230713 | 131900 | 2654077425 | 4170 | 4170 | 4170 | 4170 | 323 |
| 337 | 20230713 | 131800 | 2652730515 | 4170 | 4170 | 4170 | 4165 | 530 |
| 338 | 20230713 | 131700 | 2650520425 | 4165 | 4170 | 4170 | 4165 | 305 |
| 339 | 20230713 | 131600 | 2649249385 | 4170 | 4170 | 4170 | 4165 | 1142 |
| 340 | 20230713 | 131500 | 2644487255 | 4160 | 4165 | 4165 | 4160 | 6242 |
| 341 | 20230713 | 131400 | 2618518440 | 4165 | 4170 | 4175 | 4165 | 4992 |
| 342 | 20230713 | 131300 | 2597725660 | 4170 | 4175 | 4175 | 4165 | 14995 |
| 343 | 20230713 | 131200 | 2535198585 | 4175 | 4180 | 4180 | 4170 | 9255 |
| 344 | 20230713 | 131100 | 2496561435 | 4175 | 4175 | 4180 | 4175 | 1533 |
| 345 | 20230713 | 131000 | 2490161145 | 4180 | 4180 | 4180 | 4180 | 4182 |
| 346 | 20230713 | 130900 | 2472680385 | 4180 | 4180 | 4185 | 4180 | 811 |
| 347 | 20230713 | 130800 | 2469289840 | 4180 | 4185 | 4185 | 4180 | 939 |
| 348 | 20230713 | 130700 | 2465364630 | 4180 | 4185 | 4185 | 4180 | 2234 |
| 349 | 20230713 | 130600 | 2456016940 | 4185 | 4185 | 4185 | 4185 | 309 |
| 350 | 20230713 | 130500 | 2454723775 | 4180 | 4180 | 4180 | 4180 | 2002 |
| 351 | 20230713 | 130400 | 2446355415 | 4180 | 4180 | 4180 | 4180 | 29 |
| 352 | 20230713 | 130300 | 2446234195 | 4180 | 4185 | 4185 | 4180 | 523 |
| 353 | 20230713 | 130200 | 2444048005 | 4180 | 4185 | 4185 | 4180 | 465 |
| 354 | 20230713 | 130100 | 2442102980 | 4185 | 4185 | 4185 | 4185 | 344 |
| 355 | 20230713 | 130000 | 2440663340 | 4185 | 4185 | 4185 | 4185 | 1036 |
| 356 | 20230713 | 125900 | 2436327680 | 4185 | 4185 | 4185 | 4185 | 125 |
| 357 | 20230713 | 125800 | 2435804555 | 4180 | 4185 | 4185 | 4180 | 1362 |
| 358 | 20230713 | 125700 | 2430111345 | 4185 | 4185 | 4185 | 4185 | 51 |
| 359 | 20230713 | 125600 | 2429897910 | 4185 | 4180 | 4185 | 4180 | 1429 |
| 360 | 20230713 | 125500 | 2423918600 | 4180 | 4175 | 4185 | 4175 | 161 |
| 361 | 20230713 | 125400 | 2423246085 | 4180 | 4180 | 4180 | 4180 | 776 |
| 362 | 20230713 | 125300 | 2420002405 | 4180 | 4185 | 4185 | 4180 | 1139 |
| 363 | 20230713 | 125200 | 2415241345 | 4180 | 4185 | 4185 | 4180 | 85 |
| 364 | 20230713 | 125100 | 2414885645 | 4185 | 4175 | 4185 | 4175 | 791 |
| 365 | 20230713 | 125000 | 2411580225 | 4180 | 4180 | 4180 | 4180 | 1247 |
| 366 | 20230713 | 124900 | 2406367765 | 4180 | 4180 | 4180 | 4180 | 167 |
| 367 | 20230713 | 124800 | 2405669705 | 4180 | 4180 | 4180 | 4180 | 1053 |
| 368 | 20230713 | 124700 | 2401268165 | 4180 | 4175 | 4180 | 4175 | 715 |
| 369 | 20230713 | 124600 | 2398281340 | 4175 | 4175 | 4180 | 4175 | 10311 |
| 370 | 20230713 | 124500 | 2355232890 | 4175 | 4180 | 4180 | 4175 | 2363 |
| 371 | 20230713 | 124400 | 2345366760 | 4180 | 4180 | 4180 | 4180 | 204 |
| 372 | 20230713 | 124300 | 2344514040 | 4175 | 4180 | 4180 | 4175 | 1144 |
| 373 | 20230713 | 124200 | 2339733645 | 4180 | 4180 | 4185 | 4180 | 1172 |
| 374 | 20230713 | 124100 | 2334834635 | 4180 | 4180 | 4180 | 4180 | 269 |
| 375 | 20230713 | 124000 | 2333710215 | 4180 | 4180 | 4180 | 4175 | 1934 |
| 376 | 20230713 | 123900 | 2325630750 | 4175 | 4180 | 4185 | 4175 | 4083 |
| 377 | 20230713 | 123800 | 2308568525 | 4180 | 4180 | 4180 | 4180 | 1675 |
| 378 | 20230713 | 123700 | 2301567025 | 4180 | 4180 | 4180 | 4175 | 144 |
| 379 | 20230713 | 123600 | 2300965650 | 4185 | 4175 | 4185 | 4175 | 1815 |
| 380 | 20230713 | 123500 | 2293379445 | 4175 | 4180 | 4180 | 4175 | 403 |
| 381 | 20230713 | 123400 | 2291696870 | 4180 | 4175 | 4180 | 4175 | 676 |
| 382 | 20230713 | 123300 | 2288873125 | 4175 | 4185 | 4185 | 4175 | 4885 |
| 383 | 20230713 | 123200 | 2268476050 | 4175 | 4180 | 4180 | 4175 | 2874 |
| 384 | 20230713 | 123100 | 2256468015 | 4180 | 4180 | 4180 | 4180 | 1088 |
| 385 | 20230713 | 123000 | 2251920175 | 4180 | 4185 | 4185 | 4180 | 2133 |
| 386 | 20230713 | 122900 | 2243004215 | 4180 | 4180 | 4180 | 4175 | 2097 |
| 387 | 20230713 | 122800 | 2234242375 | 4180 | 4185 | 4185 | 4175 | 15574 |
| 388 | 20230713 | 122700 | 2169143055 | 4190 | 4190 | 4190 | 4185 | 4013 |
| 389 | 20230713 | 122600 | 2152347640 | 4190 | 4190 | 4190 | 4190 | 60 |
| 390 | 20230713 | 122500 | 2152096240 | 4190 | 4190 | 4190 | 4190 | 32 |
| 391 | 20230713 | 122400 | 2151962160 | 4195 | 4195 | 4195 | 4185 | 706 |
| 392 | 20230713 | 122300 | 2149007500 | 4195 | 4190 | 4195 | 4190 | 1215 |
| 393 | 20230713 | 122200 | 2143916125 | 4190 | 4190 | 4190 | 4190 | 2007 |
| 394 | 20230713 | 122100 | 2135506795 | 4195 | 4190 | 4195 | 4190 | 296 |
| 395 | 20230713 | 122000 | 2134265555 | 4195 | 4190 | 4195 | 4185 | 2618 |
| 396 | 20230713 | 121900 | 2123307215 | 4190 | 4185 | 4190 | 4185 | 3304 |
| 397 | 20230713 | 121800 | 2109478455 | 4190 | 4190 | 4190 | 4190 | 16 |
| 398 | 20230713 | 121700 | 2109411415 | 4190 | 4190 | 4190 | 4190 | 1100 |
| 399 | 20230713 | 121600 | 2104802415 | 4190 | 4190 | 4190 | 4190 | 1225 |
| 400 | 20230713 | 121500 | 2099669665 | 4190 | 4190 | 4190 | 4190 | 1525 |
| 401 | 20230713 | 121400 | 2093279915 | 4185 | 4190 | 4190 | 4185 | 3808 |
| 402 | 20230713 | 121300 | 2077324445 | 4195 | 4195 | 4195 | 4190 | 3538 |
| 403 | 20230713 | 121200 | 2062496675 | 4195 | 4195 | 4195 | 4195 | 1 |
| 404 | 20230713 | 121100 | 2062492480 | 4195 | 4200 | 4200 | 4195 | 1604 |
| 405 | 20230713 | 121000 | 2055758695 | 4200 | 4195 | 4200 | 4195 | 201 |
| 406 | 20230713 | 120900 | 2054915485 | 4195 | 4200 | 4200 | 4195 | 6 |
| 407 | 20230713 | 120800 | 2054890305 | 4200 | 4195 | 4200 | 4190 | 2064 |
| 408 | 20230713 | 120700 | 2046232790 | 4195 | 4190 | 4195 | 4190 | 2222 |
| 409 | 20230713 | 120600 | 2036912610 | 4195 | 4200 | 4200 | 4195 | 2204 |
| 410 | 20230713 | 120500 | 2027666825 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 411 | 20230713 | 120400 | 2023471825 | 4200 | 4200 | 4200 | 4200 | 7 |
| 412 | 20230713 | 120300 | 2023442425 | 4200 | 4200 | 4200 | 4195 | 251 |
| 413 | 20230713 | 120200 | 2022388975 | 4195 | 4200 | 4200 | 4195 | 1800 |
| 414 | 20230713 | 120100 | 2014835475 | 4200 | 4195 | 4200 | 4195 | 921 |
| 415 | 20230713 | 120000 | 2010971875 | 4195 | 4195 | 4195 | 4195 | 214 |
| 416 | 20230713 | 115900 | 2010074145 | 4195 | 4200 | 4200 | 4190 | 569 |
| 417 | 20230713 | 115800 | 2007687090 | 4200 | 4200 | 4200 | 4200 | 170 |
| 418 | 20230713 | 115700 | 2006973090 | 4200 | 4195 | 4200 | 4185 | 5637 |
| 419 | 20230713 | 115600 | 1983369015 | 4195 | 4190 | 4195 | 4190 | 808 |
| 420 | 20230713 | 115500 | 1979982980 | 4195 | 4190 | 4195 | 4190 | 3342 |
| 421 | 20230713 | 115400 | 1965978790 | 4195 | 4195 | 4195 | 4190 | 738 |
| 422 | 20230713 | 115300 | 1962882965 | 4195 | 4190 | 4195 | 4190 | 2517 |
| 423 | 20230713 | 115200 | 1952335335 | 4195 | 4195 | 4195 | 4195 | 853 |
| 424 | 20230713 | 115100 | 1948757000 | 4195 | 4190 | 4195 | 4190 | 1352 |
| 425 | 20230713 | 115000 | 1943091490 | 4195 | 4195 | 4195 | 4190 | 1452 |
| 426 | 20230713 | 114900 | 1937007155 | 4195 | 4195 | 4200 | 4195 | 2029 |
| 427 | 20230713 | 114800 | 1928495490 | 4200 | 4200 | 4200 | 4190 | 1020 |
| 428 | 20230713 | 114700 | 1924214715 | 4200 | 4190 | 4200 | 4185 | 861 |
| 429 | 20230713 | 114600 | 1920609785 | 4190 | 4200 | 4200 | 4190 | 1247 |
| 430 | 20230713 | 114500 | 1915384145 | 4200 | 4200 | 4200 | 4200 | 45 |
| 431 | 20230713 | 114400 | 1915195145 | 4200 | 4200 | 4200 | 4200 | 11 |
| 432 | 20230713 | 114300 | 1915148945 | 4200 | 4190 | 4200 | 4190 | 4411 |
| 433 | 20230713 | 114200 | 1896666790 | 4195 | 4195 | 4200 | 4195 | 1007 |
| 434 | 20230713 | 114100 | 1892441855 | 4200 | 4200 | 4200 | 4195 | 439 |
| 435 | 20230713 | 114000 | 1890600055 | 4195 | 4190 | 4200 | 4190 | 2313 |
| 436 | 20230713 | 113900 | 1880905930 | 4200 | 4195 | 4200 | 4190 | 2163 |
| 437 | 20230713 | 113800 | 1871842625 | 4195 | 4210 | 4210 | 4195 | 20716 |
| 438 | 20230713 | 113700 | 1784803760 | 4210 | 4215 | 4215 | 4210 | 41 |
| 439 | 20230713 | 113600 | 1784631000 | 4215 | 4215 | 4215 | 4210 | 2008 |
| 440 | 20230713 | 113500 | 1776173610 | 4215 | 4215 | 4215 | 4215 | 974 |
| 441 | 20230713 | 113400 | 1772068200 | 4225 | 4215 | 4225 | 4215 | 120 |
| 442 | 20230713 | 113300 | 1771561785 | 4230 | 4215 | 4230 | 4210 | 498 |
| 443 | 20230713 | 113200 | 1769462660 | 4215 | 4225 | 4230 | 4215 | 4934 |
| 444 | 20230713 | 113100 | 1748640430 | 4225 | 4225 | 4225 | 4225 | 1 |
| 445 | 20230713 | 113000 | 1748636205 | 4225 | 4225 | 4225 | 4225 | 6 |
| 446 | 20230713 | 112900 | 1748610855 | 4225 | 4225 | 4225 | 4220 | 1011 |
| 447 | 20230713 | 112800 | 1744344380 | 4225 | 4220 | 4225 | 4220 | 445 |
| 448 | 20230713 | 112700 | 1742466450 | 4225 | 4220 | 4225 | 4215 | 1808 |
| 449 | 20230713 | 112600 | 1734837085 | 4220 | 4220 | 4220 | 4220 | 62 |
| 450 | 20230713 | 112500 | 1734575445 | 4220 | 4220 | 4220 | 4215 | 611 |
| 451 | 20230713 | 112400 | 1731999525 | 4220 | 4215 | 4220 | 4215 | 608 |
| 452 | 20230713 | 112300 | 1729436770 | 4220 | 4225 | 4230 | 4220 | 8947 |
| 453 | 20230713 | 112200 | 1691665410 | 4220 | 4230 | 4230 | 4220 | 1194 |
| 454 | 20230713 | 112100 | 1686623495 | 4230 | 4230 | 4230 | 4220 | 153 |
| 455 | 20230713 | 112000 | 1685977325 | 4230 | 4230 | 4230 | 4225 | 2155 |
| 456 | 20230713 | 111900 | 1676871925 | 4230 | 4230 | 4235 | 4225 | 2690 |
| 457 | 20230713 | 111800 | 1665506145 | 4230 | 4230 | 4235 | 4230 | 526 |
| 458 | 20230713 | 111700 | 1663281155 | 4235 | 4235 | 4235 | 4220 | 886 |
| 459 | 20230713 | 111600 | 1659529485 | 4235 | 4235 | 4235 | 4220 | 2239 |
| 460 | 20230713 | 111500 | 1650072380 | 4230 | 4225 | 4235 | 4225 | 1602 |
| 461 | 20230713 | 111400 | 1643296410 | 4230 | 4230 | 4230 | 4225 | 2678 |
| 462 | 20230713 | 111300 | 1631974355 | 4230 | 4230 | 4230 | 4225 | 13 |
| 463 | 20230713 | 111200 | 1631919410 | 4225 | 4230 | 4230 | 4225 | 1080 |
| 464 | 20230713 | 111100 | 1627356370 | 4230 | 4235 | 4235 | 4230 | 2259 |
| 465 | 20230713 | 111000 | 1617800545 | 4235 | 4230 | 4235 | 4230 | 160 |
| 466 | 20230713 | 110900 | 1617122960 | 4235 | 4235 | 4235 | 4235 | 118 |
| 467 | 20230713 | 110800 | 1616623230 | 4235 | 4240 | 4240 | 4235 | 140 |
| 468 | 20230713 | 110700 | 1616029735 | 4240 | 4230 | 4240 | 4230 | 261 |
| 469 | 20230713 | 110600 | 1614925195 | 4230 | 4240 | 4240 | 4230 | 1143 |
| 470 | 20230713 | 110500 | 1610089075 | 4240 | 4245 | 4245 | 4240 | 7 |
| 471 | 20230713 | 110400 | 1610059385 | 4245 | 4245 | 4245 | 4245 | 6 |
| 472 | 20230713 | 110300 | 1610033915 | 4245 | 4230 | 4245 | 4230 | 41 |
| 473 | 20230713 | 110200 | 1609860470 | 4245 | 4245 | 4245 | 4245 | 752 |
| 474 | 20230713 | 110100 | 1606668230 | 4245 | 4245 | 4245 | 4225 | 1662 |
| 475 | 20230713 | 110000 | 1599646220 | 4225 | 4245 | 4245 | 4225 | 360 |
| 476 | 20230713 | 105900 | 1598124275 | 4245 | 4230 | 4245 | 4230 | 915 |
| 477 | 20230713 | 105800 | 1594253810 | 4230 | 4230 | 4245 | 4225 | 2683 |
| 478 | 20230713 | 105700 | 1582896755 | 4235 | 4235 | 4235 | 4230 | 1796 |
| 479 | 20230713 | 105600 | 1575293105 | 4235 | 4245 | 4245 | 4235 | 51 |
| 480 | 20230713 | 105500 | 1575076620 | 4245 | 4240 | 4245 | 4235 | 901 |
| 481 | 20230713 | 105400 | 1571259905 | 4245 | 4245 | 4245 | 4245 | 10 |
| 482 | 20230713 | 105300 | 1571217455 | 4250 | 4240 | 4250 | 4240 | 1634 |
| 483 | 20230713 | 105200 | 1564289275 | 4240 | 4250 | 4250 | 4240 | 856 |
| 484 | 20230713 | 105100 | 1560658010 | 4245 | 4245 | 4245 | 4245 | 300 |
| 485 | 20230713 | 105000 | 1559384510 | 4245 | 4245 | 4250 | 4245 | 173 |
| 486 | 20230713 | 104900 | 1558650025 | 4250 | 4245 | 4250 | 4245 | 372 |
| 487 | 20230713 | 104800 | 1557070855 | 4250 | 4250 | 4250 | 4245 | 1278 |
| 488 | 20230713 | 104700 | 1551644615 | 4250 | 4245 | 4250 | 4245 | 618 |
| 489 | 20230713 | 104600 | 1549020620 | 4250 | 4250 | 4250 | 4250 | 127 |
| 490 | 20230713 | 104500 | 1548480870 | 4250 | 4250 | 4250 | 4250 | 828 |
| 491 | 20230713 | 104400 | 1544961870 | 4250 | 4255 | 4255 | 4250 | 351 |
| 492 | 20230713 | 104300 | 1543470115 | 4255 | 4250 | 4255 | 4250 | 106 |
| 493 | 20230713 | 104200 | 1543019560 | 4255 | 4255 | 4255 | 4250 | 1448 |
| 494 | 20230713 | 104100 | 1536862350 | 4250 | 4250 | 4255 | 4250 | 2290 |
| 495 | 20230713 | 104000 | 1527129255 | 4255 | 4250 | 4255 | 4250 | 81 |
| 496 | 20230713 | 103900 | 1526784730 | 4250 | 4255 | 4255 | 4250 | 650 |
| 497 | 20230713 | 103800 | 1524021985 | 4255 | 4250 | 4255 | 4250 | 394 |
| 498 | 20230713 | 103700 | 1522345530 | 4255 | 4255 | 4260 | 4255 | 514 |
| 499 | 20230713 | 103600 | 1520158240 | 4255 | 4260 | 4260 | 4255 | 39 |
| 500 | 20230713 | 103500 | 1519992150 | 4260 | 4255 | 4260 | 4255 | 2315 |
| 501 | 20230713 | 103400 | 1510141790 | 4255 | 4260 | 4260 | 4255 | 958 |
| 502 | 20230713 | 103300 | 1506063460 | 4255 | 4255 | 4255 | 4255 | 503 |
| 503 | 20230713 | 103200 | 1503923195 | 4255 | 4255 | 4255 | 4255 | 155 |
| 504 | 20230713 | 103100 | 1503263670 | 4250 | 4250 | 4255 | 4250 | 438 |
| 505 | 20230713 | 103000 | 1501402165 | 4250 | 4250 | 4255 | 4250 | 924 |
| 506 | 20230713 | 102900 | 1497474075 | 4250 | 4250 | 4255 | 4250 | 1495 |
| 507 | 20230713 | 102800 | 1491118360 | 4250 | 4260 | 4260 | 4250 | 1323 |
| 508 | 20230713 | 102700 | 1485494600 | 4255 | 4250 | 4255 | 4250 | 4145 |
| 509 | 20230713 | 102600 | 1467862265 | 4250 | 4255 | 4255 | 4250 | 88 |
| 510 | 20230713 | 102500 | 1467488260 | 4250 | 4250 | 4255 | 4250 | 981 |
| 511 | 20230713 | 102400 | 1463318870 | 4250 | 4255 | 4255 | 4250 | 4 |
| 512 | 20230713 | 102300 | 1463301855 | 4250 | 4250 | 4250 | 4250 | 1299 |
| 513 | 20230713 | 102200 | 1457781105 | 4250 | 4255 | 4255 | 4250 | 1934 |
| 514 | 20230713 | 102100 | 1449561485 | 4255 | 4255 | 4255 | 4255 | 1025 |
| 515 | 20230713 | 102000 | 1445200110 | 4260 | 4260 | 4260 | 4255 | 2142 |
| 516 | 20230713 | 101900 | 1436083635 | 4260 | 4260 | 4260 | 4255 | 371 |
| 517 | 20230713 | 101800 | 1434503205 | 4265 | 4265 | 4265 | 4260 | 1643 |
| 518 | 20230713 | 101700 | 1427503465 | 4265 | 4265 | 4265 | 4260 | 599 |
| 519 | 20230713 | 101600 | 1424949780 | 4265 | 4265 | 4265 | 4255 | 2525 |
| 520 | 20230713 | 101500 | 1414195805 | 4260 | 4260 | 4265 | 4260 | 749 |
| 521 | 20230713 | 101400 | 1411005060 | 4260 | 4260 | 4260 | 4260 | 671 |
| 522 | 20230713 | 101300 | 1408146600 | 4260 | 4255 | 4260 | 4255 | 1074 |
| 523 | 20230713 | 101200 | 1403576720 | 4255 | 4250 | 4255 | 4250 | 383 |
| 524 | 20230713 | 101100 | 1401948965 | 4255 | 4250 | 4255 | 4240 | 1101 |
| 525 | 20230713 | 101000 | 1397266490 | 4255 | 4250 | 4255 | 4250 | 1819 |
| 526 | 20230713 | 100900 | 1389535725 | 4245 | 4245 | 4245 | 4245 | 819 |
| 527 | 20230713 | 100800 | 1386059070 | 4250 | 4250 | 4250 | 4240 | 105 |
| 528 | 20230713 | 100700 | 1385612840 | 4250 | 4245 | 4250 | 4245 | 1785 |
| 529 | 20230713 | 100600 | 1378035505 | 4240 | 4245 | 4245 | 4240 | 251 |
| 530 | 20230713 | 100500 | 1376971260 | 4240 | 4245 | 4245 | 4240 | 557 |
| 531 | 20230713 | 100400 | 1374609560 | 4245 | 4245 | 4250 | 4245 | 3454 |
| 532 | 20230713 | 100300 | 1359937255 | 4250 | 4250 | 4250 | 4250 | 637 |
| 533 | 20230713 | 100200 | 1357230005 | 4255 | 4245 | 4255 | 4245 | 1867 |
| 534 | 20230713 | 100100 | 1349297245 | 4250 | 4250 | 4255 | 4250 | 1406 |
| 535 | 20230713 | 100000 | 1343321735 | 4250 | 4250 | 4250 | 4250 | 18 |
| 536 | 20230713 | 095900 | 1343245235 | 4255 | 4255 | 4260 | 4255 | 721 |
| 537 | 20230713 | 095800 | 1340177130 | 4255 | 4255 | 4260 | 4255 | 783 |
| 538 | 20230713 | 095700 | 1336843965 | 4260 | 4250 | 4260 | 4250 | 3537 |
| 539 | 20230713 | 095600 | 1321807595 | 4250 | 4255 | 4255 | 4245 | 920 |
| 540 | 20230713 | 095500 | 1317899225 | 4255 | 4250 | 4255 | 4245 | 4352 |
| 541 | 20230713 | 095400 | 1299404665 | 4250 | 4240 | 4260 | 4230 | 7472 |
| 542 | 20230713 | 095300 | 1267662095 | 4235 | 4235 | 4235 | 4230 | 712 |
| 543 | 20230713 | 095200 | 1264646800 | 4240 | 4230 | 4240 | 4230 | 2377 |
| 544 | 20230713 | 095100 | 1254579275 | 4230 | 4225 | 4230 | 4225 | 936 |
| 545 | 20230713 | 095000 | 1250620715 | 4230 | 4230 | 4230 | 4215 | 1356 |
| 546 | 20230713 | 094900 | 1244898435 | 4220 | 4235 | 4235 | 4215 | 1508 |
| 547 | 20230713 | 094800 | 1238532015 | 4230 | 4225 | 4230 | 4220 | 3580 |
| 548 | 20230713 | 094700 | 1223392545 | 4225 | 4230 | 4230 | 4225 | 1014 |
| 549 | 20230713 | 094600 | 1219108075 | 4230 | 4230 | 4230 | 4225 | 802 |
| 550 | 20230713 | 094500 | 1215718115 | 4235 | 4220 | 4235 | 4215 | 7773 |
| 551 | 20230713 | 094400 | 1182863545 | 4215 | 4215 | 4215 | 4210 | 3243 |
| 552 | 20230713 | 094300 | 1169200300 | 4215 | 4220 | 4220 | 4210 | 1302 |
| 553 | 20230713 | 094200 | 1163711945 | 4225 | 4220 | 4225 | 4220 | 1316 |
| 554 | 20230713 | 094100 | 1158157415 | 4225 | 4225 | 4225 | 4220 | 609 |
| 555 | 20230713 | 094000 | 1155587370 | 4220 | 4220 | 4220 | 4215 | 1168 |
| 556 | 20230713 | 093900 | 1150658950 | 4220 | 4225 | 4230 | 4215 | 1294 |
| 557 | 20230713 | 093800 | 1145198665 | 4230 | 4225 | 4230 | 4220 | 1396 |
| 558 | 20230713 | 093700 | 1139306810 | 4220 | 4220 | 4220 | 4205 | 8956 |
| 559 | 20230713 | 093600 | 1101585030 | 4220 | 4210 | 4220 | 4210 | 5497 |
| 560 | 20230713 | 093500 | 1078431425 | 4210 | 4205 | 4210 | 4200 | 3291 |
| 561 | 20230713 | 093400 | 1064591825 | 4205 | 4195 | 4210 | 4195 | 11388 |
| 562 | 20230713 | 093300 | 1016739065 | 4200 | 4200 | 4205 | 4190 | 6343 |
| 563 | 20230713 | 093200 | 990129435 | 4190 | 4200 | 4205 | 4190 | 3515 |
| 564 | 20230713 | 093100 | 975377120 | 4200 | 4190 | 4200 | 4185 | 1459 |
| 565 | 20230713 | 093000 | 969267375 | 4200 | 4185 | 4205 | 4185 | 15517 |
| 566 | 20230713 | 092900 | 904299940 | 4185 | 4185 | 4195 | 4185 | 4195 |
| 567 | 20230713 | 092800 | 886739650 | 4180 | 4200 | 4200 | 4170 | 21522 |
| 568 | 20230713 | 092700 | 796570725 | 4200 | 4205 | 4215 | 4195 | 6392 |
| 569 | 20230713 | 092600 | 769724740 | 4200 | 4230 | 4240 | 4195 | 42720 |
| 570 | 20230713 | 092500 | 589671860 | 4240 | 4235 | 4240 | 4225 | 8457 |
| 571 | 20230713 | 092400 | 553895705 | 4240 | 4230 | 4245 | 4230 | 1387 |
| 572 | 20230713 | 092300 | 548026660 | 4245 | 4245 | 4245 | 4230 | 8598 |
| 573 | 20230713 | 092200 | 511599470 | 4240 | 4235 | 4245 | 4235 | 2614 |
| 574 | 20230713 | 092100 | 500522175 | 4240 | 4240 | 4240 | 4235 | 1871 |
| 575 | 20230713 | 092000 | 492596440 | 4245 | 4240 | 4245 | 4235 | 3446 |
| 576 | 20230713 | 091900 | 477993595 | 4240 | 4245 | 4245 | 4235 | 16042 |
| 577 | 20230713 | 091800 | 409927140 | 4240 | 4235 | 4245 | 4235 | 1627 |
| 578 | 20230713 | 091700 | 403031075 | 4235 | 4240 | 4240 | 4235 | 895 |
| 579 | 20230713 | 091600 | 399238535 | 4240 | 4245 | 4245 | 4235 | 4359 |
| 580 | 20230713 | 091500 | 380768175 | 4240 | 4245 | 4245 | 4240 | 1296 |
| 581 | 20230713 | 091400 | 375267005 | 4245 | 4240 | 4245 | 4240 | 55 |
| 582 | 20230713 | 091300 | 375033770 | 4240 | 4250 | 4250 | 4240 | 2549 |
| 583 | 20230713 | 091200 | 364214405 | 4250 | 4235 | 4250 | 4230 | 4755 |
| 584 | 20230713 | 091100 | 344052370 | 4235 | 4235 | 4240 | 4230 | 4063 |
| 585 | 20230713 | 091000 | 326848180 | 4235 | 4240 | 4245 | 4235 | 1082 |
| 586 | 20230713 | 090900 | 322262975 | 4235 | 4250 | 4250 | 4235 | 6867 |
| 587 | 20230713 | 090800 | 293131525 | 4250 | 4255 | 4260 | 4245 | 6462 |
| 588 | 20230713 | 090700 | 265664140 | 4255 | 4255 | 4255 | 4250 | 2640 |
| 589 | 20230713 | 090600 | 254437865 | 4255 | 4255 | 4255 | 4250 | 1792 |
| 590 | 20230713 | 090500 | 246819040 | 4255 | 4240 | 4255 | 4240 | 1491 |
| 591 | 20230713 | 090400 | 240492775 | 4240 | 4250 | 4250 | 4240 | 13812 |
| 592 | 20230713 | 090300 | 181824220 | 4250 | 4250 | 4260 | 4250 | 2051 |
| 593 | 20230713 | 090200 | 173103750 | 4250 | 4265 | 4265 | 4245 | 2728 |
| 594 | 20230713 | 090100 | 161505570 | 4270 | 4240 | 4275 | 4235 | 231 |
| 595 | 20230713 | 090000 | 160526080 | 4280 | 4280 | 4280 | 4210 | 37673 |