32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 3 | 20230710 | 190600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 4 | 20230710 | 190500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 5 | 20230710 | 190400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 6 | 20230710 | 190300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 7 | 20230710 | 190200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 8 | 20230710 | 190100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 9 | 20230710 | 190000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 10 | 20230710 | 185900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 11 | 20230710 | 185800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 12 | 20230710 | 185700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 13 | 20230710 | 185600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 14 | 20230710 | 185500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 15 | 20230710 | 185400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 16 | 20230710 | 185300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 17 | 20230710 | 185200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 18 | 20230710 | 185100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 19 | 20230710 | 185000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 20 | 20230710 | 184900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 21 | 20230710 | 184800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 22 | 20230710 | 184700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 23 | 20230710 | 184600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 24 | 20230710 | 184500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 25 | 20230710 | 184400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 26 | 20230710 | 184300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 27 | 20230710 | 184200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 28 | 20230710 | 184100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 29 | 20230710 | 184000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 30 | 20230710 | 183900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 31 | 20230710 | 183800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 32 | 20230710 | 183700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 33 | 20230710 | 183600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 34 | 20230710 | 183500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 35 | 20230710 | 183400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 36 | 20230710 | 183300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 37 | 20230710 | 183200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 38 | 20230710 | 183100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 39 | 20230710 | 183000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 40 | 20230710 | 182900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 41 | 20230710 | 182800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 42 | 20230710 | 182700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 43 | 20230710 | 182600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 44 | 20230710 | 182500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 45 | 20230710 | 182400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 46 | 20230710 | 182300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 47 | 20230710 | 182200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 48 | 20230710 | 182100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 49 | 20230710 | 182000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 50 | 20230710 | 181900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 51 | 20230710 | 181800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 52 | 20230710 | 181700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 53 | 20230710 | 181600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 54 | 20230710 | 181500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 55 | 20230710 | 181400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 56 | 20230710 | 181300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 57 | 20230710 | 181200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 58 | 20230710 | 181100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 59 | 20230710 | 181000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 60 | 20230710 | 180900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 61 | 20230710 | 180800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 62 | 20230710 | 180700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 63 | 20230710 | 180600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 64 | 20230710 | 180500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 65 | 20230710 | 180400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 66 | 20230710 | 180300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 67 | 20230710 | 180200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 68 | 20230710 | 180100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 69 | 20230710 | 180000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 70 | 20230710 | 175900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 71 | 20230710 | 175800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 72 | 20230710 | 175700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 73 | 20230710 | 175600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 74 | 20230710 | 175500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 75 | 20230710 | 175400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 76 | 20230710 | 175300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 77 | 20230710 | 175200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 78 | 20230710 | 175100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 79 | 20230710 | 175000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 80 | 20230710 | 174900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 81 | 20230710 | 174800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 82 | 20230710 | 174700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 83 | 20230710 | 174600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 84 | 20230710 | 174500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 85 | 20230710 | 174400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 86 | 20230710 | 174300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 87 | 20230710 | 174200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 88 | 20230710 | 174100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 89 | 20230710 | 174000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 90 | 20230710 | 173900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 91 | 20230710 | 173800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 92 | 20230710 | 173700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 93 | 20230710 | 173600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 94 | 20230710 | 173500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 95 | 20230710 | 173400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 96 | 20230710 | 173300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 97 | 20230710 | 173200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 98 | 20230710 | 173100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 99 | 20230710 | 173000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 100 | 20230710 | 172900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 101 | 20230710 | 172800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 102 | 20230710 | 172700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 103 | 20230710 | 172600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 104 | 20230710 | 172500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 105 | 20230710 | 172400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 106 | 20230710 | 172300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 107 | 20230710 | 172200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 108 | 20230710 | 172100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 109 | 20230710 | 172000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 110 | 20230710 | 171900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 111 | 20230710 | 171800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 112 | 20230710 | 171700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 113 | 20230710 | 171600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 114 | 20230710 | 171500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 115 | 20230710 | 171400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 116 | 20230710 | 171300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 117 | 20230710 | 171200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 118 | 20230710 | 171100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 119 | 20230710 | 171000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 120 | 20230710 | 170900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 121 | 20230710 | 170800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 122 | 20230710 | 170700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 123 | 20230710 | 170600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 124 | 20230710 | 170500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 125 | 20230710 | 170400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 126 | 20230710 | 170300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 127 | 20230710 | 170200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 128 | 20230710 | 170100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 129 | 20230710 | 170000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 130 | 20230710 | 165900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 131 | 20230710 | 165800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 132 | 20230710 | 165700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 133 | 20230710 | 165600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 134 | 20230710 | 165500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 135 | 20230710 | 165400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 136 | 20230710 | 165300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 137 | 20230710 | 165200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 138 | 20230710 | 165100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 139 | 20230710 | 165000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 140 | 20230710 | 164900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 141 | 20230710 | 164800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 142 | 20230710 | 164700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 143 | 20230710 | 164600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 144 | 20230710 | 164500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 145 | 20230710 | 164400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 146 | 20230710 | 164300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 147 | 20230710 | 164200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 148 | 20230710 | 164100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 149 | 20230710 | 164000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 150 | 20230710 | 163900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 151 | 20230710 | 163800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 152 | 20230710 | 163700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 153 | 20230710 | 163600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 154 | 20230710 | 163500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 155 | 20230710 | 163400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 156 | 20230710 | 163300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 157 | 20230710 | 163200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 158 | 20230710 | 163100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 159 | 20230710 | 163000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 160 | 20230710 | 162900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 161 | 20230710 | 162800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 162 | 20230710 | 162700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 163 | 20230710 | 162600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 164 | 20230710 | 162500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 165 | 20230710 | 162400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 166 | 20230710 | 162300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 167 | 20230710 | 162200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 168 | 20230710 | 162100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 169 | 20230710 | 162000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 170 | 20230710 | 161900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 171 | 20230710 | 161800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 172 | 20230710 | 161700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 173 | 20230710 | 161600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 174 | 20230710 | 161500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 175 | 20230710 | 161400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 176 | 20230710 | 161300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 177 | 20230710 | 161200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 178 | 20230710 | 161100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 179 | 20230710 | 161000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 180 | 20230710 | 160900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 181 | 20230710 | 160800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 182 | 20230710 | 160700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 183 | 20230710 | 160600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 184 | 20230710 | 160500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 185 | 20230710 | 160400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 186 | 20230710 | 160300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 187 | 20230710 | 160200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 188 | 20230710 | 160100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 189 | 20230710 | 160000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 190 | 20230710 | 155900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 191 | 20230710 | 155800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 192 | 20230710 | 155700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 193 | 20230710 | 155600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 194 | 20230710 | 155500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 195 | 20230710 | 155400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 196 | 20230710 | 155300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 197 | 20230710 | 155200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 198 | 20230710 | 155100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 199 | 20230710 | 155000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 200 | 20230710 | 154900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 201 | 20230710 | 154800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 202 | 20230710 | 154700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 203 | 20230710 | 154600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 204 | 20230710 | 154500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 205 | 20230710 | 154400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 206 | 20230710 | 154300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 207 | 20230710 | 154200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 208 | 20230710 | 154100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 209 | 20230710 | 154000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 210 | 20230710 | 153900 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 211 | 20230710 | 153800 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 212 | 20230710 | 153700 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 213 | 20230710 | 153600 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 214 | 20230710 | 153500 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 215 | 20230710 | 153400 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 216 | 20230710 | 153300 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 217 | 20230710 | 153200 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 218 | 20230710 | 153100 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 0 |
| 219 | 20230710 | 153000 | 1977579650 | 16540 | 16540 | 16540 | 16540 | 2000 |
| 220 | 20230710 | 152900 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 221 | 20230710 | 152800 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 222 | 20230710 | 152700 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 223 | 20230710 | 152600 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 224 | 20230710 | 152500 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 225 | 20230710 | 152400 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 226 | 20230710 | 152300 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 227 | 20230710 | 152200 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 228 | 20230710 | 152100 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 229 | 20230710 | 152000 | 1944499650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20230710 | 151900 | 1944499650 | 16460 | 16460 | 16460 | 16420 | 516 |
| 231 | 20230710 | 151800 | 1936018220 | 16460 | 16470 | 16470 | 16440 | 284 |
| 232 | 20230710 | 151700 | 1931343780 | 16470 | 16510 | 16510 | 16460 | 404 |
| 233 | 20230710 | 151600 | 1924689700 | 16520 | 16520 | 16520 | 16470 | 534 |
| 234 | 20230710 | 151500 | 1915891790 | 16530 | 16540 | 16550 | 16500 | 1197 |
| 235 | 20230710 | 151400 | 1896118870 | 16540 | 16500 | 16540 | 16500 | 1859 |
| 236 | 20230710 | 151300 | 1865401310 | 16500 | 16440 | 16500 | 16430 | 202 |
| 237 | 20230710 | 151200 | 1862075810 | 16430 | 16490 | 16500 | 16430 | 958 |
| 238 | 20230710 | 151100 | 1846314690 | 16520 | 16510 | 16530 | 16500 | 365 |
| 239 | 20230710 | 151000 | 1840287810 | 16530 | 16510 | 16530 | 16410 | 1647 |
| 240 | 20230710 | 150900 | 1813086630 | 16510 | 16430 | 16510 | 16370 | 4029 |
| 241 | 20230710 | 150800 | 1746687370 | 16480 | 16400 | 16480 | 16400 | 617 |
| 242 | 20230710 | 150700 | 1736537260 | 16430 | 16430 | 16430 | 16430 | 827 |
| 243 | 20230710 | 150600 | 1722949650 | 16430 | 16430 | 16480 | 16430 | 10 |
| 244 | 20230710 | 150500 | 1722785000 | 16480 | 16480 | 16500 | 16480 | 1165 |
| 245 | 20230710 | 150400 | 1703580120 | 16450 | 16390 | 16470 | 16380 | 3950 |
| 246 | 20230710 | 150300 | 1638684120 | 16390 | 16310 | 16390 | 16310 | 2965 |
| 247 | 20230710 | 150200 | 1590242010 | 16310 | 16300 | 16310 | 16300 | 741 |
| 248 | 20230710 | 150100 | 1578161520 | 16310 | 16280 | 16310 | 16240 | 666 |
| 249 | 20230710 | 150000 | 1567323750 | 16280 | 16240 | 16310 | 16240 | 1151 |
| 250 | 20230710 | 145900 | 1548600480 | 16240 | 16230 | 16240 | 16230 | 502 |
| 251 | 20230710 | 145800 | 1540452920 | 16230 | 16200 | 16230 | 16200 | 975 |
| 252 | 20230710 | 145700 | 1524642110 | 16200 | 16200 | 16200 | 16200 | 707 |
| 253 | 20230710 | 145600 | 1513188710 | 16200 | 16200 | 16200 | 16200 | 635 |
| 254 | 20230710 | 145500 | 1502901710 | 16200 | 16230 | 16230 | 16200 | 581 |
| 255 | 20230710 | 145400 | 1493475710 | 16190 | 16170 | 16190 | 16160 | 2411 |
| 256 | 20230710 | 145300 | 1454471780 | 16150 | 16150 | 16150 | 16150 | 0 |
| 257 | 20230710 | 145200 | 1454471780 | 16150 | 16160 | 16160 | 16150 | 400 |
| 258 | 20230710 | 145100 | 1448010190 | 16160 | 16160 | 16160 | 16160 | 300 |
| 259 | 20230710 | 145000 | 1443162190 | 16160 | 16170 | 16170 | 16160 | 434 |
| 260 | 20230710 | 144900 | 1436146410 | 16180 | 16180 | 16180 | 16180 | 20 |
| 261 | 20230710 | 144800 | 1435822810 | 16180 | 16190 | 16190 | 16160 | 1389 |
| 262 | 20230710 | 144700 | 1413364490 | 16170 | 16170 | 16170 | 16150 | 577 |
| 263 | 20230710 | 144600 | 1404037170 | 16170 | 16200 | 16200 | 16170 | 465 |
| 264 | 20230710 | 144500 | 1396510490 | 16230 | 16230 | 16230 | 16230 | 45 |
| 265 | 20230710 | 144400 | 1395780140 | 16200 | 16200 | 16200 | 16200 | 518 |
| 266 | 20230710 | 144300 | 1387388540 | 16230 | 16200 | 16230 | 16200 | 4 |
| 267 | 20230710 | 144200 | 1387323680 | 16260 | 16230 | 16260 | 16220 | 40 |
| 268 | 20230710 | 144100 | 1386674820 | 16230 | 16230 | 16230 | 16230 | 30 |
| 269 | 20230710 | 144000 | 1386187920 | 16230 | 16230 | 16260 | 16230 | 997 |
| 270 | 20230710 | 143900 | 1369985060 | 16230 | 16230 | 16260 | 16230 | 31 |
| 271 | 20230710 | 143800 | 1369481900 | 16230 | 16230 | 16230 | 16230 | 41 |
| 272 | 20230710 | 143700 | 1368816470 | 16270 | 16250 | 16270 | 16230 | 355 |
| 273 | 20230710 | 143600 | 1363041300 | 16250 | 16230 | 16250 | 16230 | 783 |
| 274 | 20230710 | 143500 | 1350321110 | 16230 | 16230 | 16230 | 16230 | 0 |
| 275 | 20230710 | 143400 | 1350321110 | 16230 | 16230 | 16230 | 16230 | 0 |
| 276 | 20230710 | 143300 | 1350321110 | 16230 | 16230 | 16230 | 16230 | 0 |
| 277 | 20230710 | 143200 | 1350321110 | 16230 | 16230 | 16230 | 16230 | 0 |
| 278 | 20230710 | 143100 | 1350321110 | 16230 | 16230 | 16230 | 16230 | 1 |
| 279 | 20230710 | 143000 | 1350304880 | 16150 | 16160 | 16230 | 16150 | 163 |
| 280 | 20230710 | 142900 | 1347670550 | 16160 | 16160 | 16160 | 16160 | 0 |
| 281 | 20230710 | 142800 | 1347670550 | 16160 | 16170 | 16190 | 16160 | 162 |
| 282 | 20230710 | 142700 | 1345051490 | 16170 | 16170 | 16170 | 16170 | 10 |
| 283 | 20230710 | 142600 | 1344889790 | 16170 | 16190 | 16190 | 16170 | 247 |
| 284 | 20230710 | 142500 | 1340895120 | 16190 | 16190 | 16190 | 16190 | 30 |
| 285 | 20230710 | 142400 | 1340409420 | 16200 | 16200 | 16200 | 16200 | 0 |
| 286 | 20230710 | 142300 | 1340409420 | 16200 | 16250 | 16250 | 16200 | 276 |
| 287 | 20230710 | 142200 | 1335931010 | 16260 | 16270 | 16270 | 16260 | 2 |
| 288 | 20230710 | 142100 | 1335898480 | 16270 | 16270 | 16270 | 16270 | 13 |
| 289 | 20230710 | 142000 | 1335686970 | 16280 | 16280 | 16280 | 16280 | 0 |
| 290 | 20230710 | 141900 | 1335686970 | 16280 | 16280 | 16280 | 16280 | 10 |
| 291 | 20230710 | 141800 | 1335524170 | 16280 | 16280 | 16280 | 16280 | 1 |
| 292 | 20230710 | 141700 | 1335507890 | 16220 | 16240 | 16240 | 16220 | 301 |
| 293 | 20230710 | 141600 | 1330624420 | 16260 | 16260 | 16260 | 16260 | 0 |
| 294 | 20230710 | 141500 | 1330624420 | 16260 | 16260 | 16260 | 16260 | 17 |
| 295 | 20230710 | 141400 | 1330348000 | 16270 | 16270 | 16270 | 16270 | 458 |
| 296 | 20230710 | 141300 | 1322896340 | 16300 | 16300 | 16300 | 16300 | 0 |
| 297 | 20230710 | 141200 | 1322896340 | 16300 | 16300 | 16300 | 16300 | 0 |
| 298 | 20230710 | 141100 | 1322896340 | 16300 | 16300 | 16300 | 16300 | 0 |
| 299 | 20230710 | 141000 | 1322896340 | 16300 | 16300 | 16300 | 16300 | 0 |
| 300 | 20230710 | 140900 | 1322896340 | 16300 | 16240 | 16300 | 16240 | 7 |
| 301 | 20230710 | 140800 | 1322782300 | 16240 | 16240 | 16240 | 16240 | 0 |
| 302 | 20230710 | 140700 | 1322782300 | 16240 | 16240 | 16240 | 16240 | 0 |
| 303 | 20230710 | 140600 | 1322782300 | 16240 | 16240 | 16240 | 16240 | 0 |
| 304 | 20230710 | 140500 | 1322782300 | 16240 | 16240 | 16240 | 16240 | 0 |
| 305 | 20230710 | 140400 | 1322782300 | 16240 | 16240 | 16240 | 16240 | 3 |
| 306 | 20230710 | 140300 | 1322733580 | 16240 | 16240 | 16250 | 16240 | 67 |
| 307 | 20230710 | 140200 | 1321645480 | 16320 | 16240 | 16320 | 16240 | 225 |
| 308 | 20230710 | 140100 | 1317991400 | 16240 | 16240 | 16240 | 16240 | 0 |
| 309 | 20230710 | 140000 | 1317991400 | 16240 | 16250 | 16250 | 16240 | 60 |
| 310 | 20230710 | 135900 | 1317016510 | 16250 | 16250 | 16250 | 16250 | 1 |
| 311 | 20230710 | 135800 | 1317000260 | 16230 | 16230 | 16230 | 16230 | 0 |
| 312 | 20230710 | 135700 | 1317000260 | 16230 | 16340 | 16340 | 16230 | 212 |
| 313 | 20230710 | 135600 | 1313557750 | 16340 | 16230 | 16340 | 16230 | 2588 |
| 314 | 20230710 | 135500 | 1271407670 | 16220 | 16250 | 16250 | 16220 | 300 |
| 315 | 20230710 | 135400 | 1266540170 | 16250 | 16250 | 16250 | 16250 | 50 |
| 316 | 20230710 | 135300 | 1265727670 | 16250 | 16210 | 16250 | 16210 | 383 |
| 317 | 20230710 | 135200 | 1259510630 | 16210 | 16210 | 16210 | 16210 | 2 |
| 318 | 20230710 | 135100 | 1259478210 | 16220 | 16220 | 16220 | 16220 | 643 |
| 319 | 20230710 | 135000 | 1249048750 | 16220 | 16220 | 16220 | 16220 | 2 |
| 320 | 20230710 | 134900 | 1249016310 | 16220 | 16220 | 16220 | 16220 | 0 |
| 321 | 20230710 | 134800 | 1249016310 | 16220 | 16220 | 16220 | 16220 | 0 |
| 322 | 20230710 | 134700 | 1249016310 | 16220 | 16220 | 16220 | 16220 | 3 |
| 323 | 20230710 | 134600 | 1248967650 | 16220 | 16220 | 16220 | 16220 | 13 |
| 324 | 20230710 | 134500 | 1248756790 | 16220 | 16220 | 16260 | 16220 | 75 |
| 325 | 20230710 | 134400 | 1247540180 | 16220 | 16220 | 16220 | 16220 | 284 |
| 326 | 20230710 | 134300 | 1242933700 | 16220 | 16220 | 16220 | 16220 | 52 |
| 327 | 20230710 | 134200 | 1242090260 | 16260 | 16220 | 16270 | 16220 | 68 |
| 328 | 20230710 | 134100 | 1240984160 | 16220 | 16270 | 16270 | 16220 | 2 |
| 329 | 20230710 | 134000 | 1240951670 | 16270 | 16270 | 16270 | 16270 | 0 |
| 330 | 20230710 | 133900 | 1240951670 | 16270 | 16270 | 16270 | 16270 | 0 |
| 331 | 20230710 | 133800 | 1240951670 | 16270 | 16270 | 16270 | 16270 | 1 |
| 332 | 20230710 | 133700 | 1240935400 | 16270 | 16270 | 16270 | 16270 | 0 |
| 333 | 20230710 | 133600 | 1240935400 | 16270 | 16270 | 16270 | 16270 | 0 |
| 334 | 20230710 | 133500 | 1240935400 | 16270 | 16270 | 16270 | 16270 | 7 |
| 335 | 20230710 | 133400 | 1240821510 | 16270 | 16270 | 16270 | 16270 | 0 |
| 336 | 20230710 | 133300 | 1240821510 | 16270 | 16220 | 16270 | 16220 | 3 |
| 337 | 20230710 | 133200 | 1240772800 | 16220 | 16220 | 16220 | 16220 | 27 |
| 338 | 20230710 | 133100 | 1240334860 | 16220 | 16220 | 16280 | 16220 | 50 |
| 339 | 20230710 | 133000 | 1239523260 | 16160 | 16210 | 16210 | 16160 | 1400 |
| 340 | 20230710 | 132900 | 1216860160 | 16220 | 16210 | 16220 | 16210 | 80 |
| 341 | 20230710 | 132800 | 1215562660 | 16210 | 16220 | 16220 | 16210 | 64 |
| 342 | 20230710 | 132700 | 1214524710 | 16220 | 16240 | 16240 | 16220 | 221 |
| 343 | 20230710 | 132600 | 1210938720 | 16270 | 16260 | 16270 | 16260 | 100 |
| 344 | 20230710 | 132500 | 1209311790 | 16280 | 16280 | 16280 | 16280 | 1 |
| 345 | 20230710 | 132400 | 1209295510 | 16240 | 16240 | 16240 | 16240 | 0 |
| 346 | 20230710 | 132300 | 1209295510 | 16240 | 16230 | 16240 | 16230 | 194 |
| 347 | 20230710 | 132200 | 1206145200 | 16230 | 16230 | 16230 | 16230 | 18 |
| 348 | 20230710 | 132100 | 1205853060 | 16240 | 16240 | 16240 | 16240 | 1 |
| 349 | 20230710 | 132000 | 1205836820 | 16240 | 16240 | 16240 | 16240 | 172 |
| 350 | 20230710 | 131900 | 1203043540 | 16240 | 16240 | 16240 | 16240 | 4 |
| 351 | 20230710 | 131800 | 1202978580 | 16230 | 16240 | 16240 | 16230 | 4 |
| 352 | 20230710 | 131700 | 1202913650 | 16240 | 16240 | 16240 | 16240 | 14 |
| 353 | 20230710 | 131600 | 1202686290 | 16240 | 16240 | 16240 | 16240 | 180 |
| 354 | 20230710 | 131500 | 1199763090 | 16240 | 16220 | 16240 | 16220 | 9 |
| 355 | 20230710 | 131400 | 1199617030 | 16240 | 16240 | 16240 | 16240 | 2 |
| 356 | 20230710 | 131300 | 1199584550 | 16220 | 16220 | 16220 | 16220 | 45 |
| 357 | 20230710 | 131200 | 1198854650 | 16230 | 16230 | 16230 | 16230 | 175 |
| 358 | 20230710 | 131100 | 1196014400 | 16240 | 16240 | 16240 | 16240 | 3 |
| 359 | 20230710 | 131000 | 1195965680 | 16240 | 16240 | 16240 | 16240 | 152 |
| 360 | 20230710 | 130900 | 1193497200 | 16240 | 16240 | 16240 | 16240 | 101 |
| 361 | 20230710 | 130800 | 1191856960 | 16240 | 16240 | 16240 | 16230 | 334 |
| 362 | 20230710 | 130700 | 1186433260 | 16240 | 16240 | 16240 | 16240 | 0 |
| 363 | 20230710 | 130600 | 1186433260 | 16240 | 16270 | 16270 | 16240 | 831 |
| 364 | 20230710 | 130500 | 1172928530 | 16270 | 16270 | 16270 | 16270 | 172 |
| 365 | 20230710 | 130400 | 1170130090 | 16280 | 16280 | 16280 | 16280 | 0 |
| 366 | 20230710 | 130300 | 1170130090 | 16280 | 16260 | 16280 | 16260 | 20 |
| 367 | 20230710 | 130200 | 1169804690 | 16270 | 16270 | 16270 | 16270 | 10 |
| 368 | 20230710 | 130100 | 1169641990 | 16270 | 16280 | 16280 | 16270 | 2 |
| 369 | 20230710 | 130000 | 1169609440 | 16290 | 16290 | 16290 | 16290 | 0 |
| 370 | 20230710 | 125900 | 1169609440 | 16290 | 16280 | 16290 | 16280 | 4 |
| 371 | 20230710 | 125800 | 1169544290 | 16270 | 16280 | 16280 | 16270 | 2 |
| 372 | 20230710 | 125700 | 1169511740 | 16290 | 16290 | 16290 | 16290 | 1 |
| 373 | 20230710 | 125600 | 1169495450 | 16260 | 16260 | 16260 | 16260 | 0 |
| 374 | 20230710 | 125500 | 1169495450 | 16260 | 16260 | 16260 | 16260 | 8 |
| 375 | 20230710 | 125400 | 1169365370 | 16290 | 16290 | 16290 | 16290 | 102 |
| 376 | 20230710 | 125300 | 1167703790 | 16290 | 16290 | 16290 | 16290 | 13 |
| 377 | 20230710 | 125200 | 1167492020 | 16290 | 16300 | 16300 | 16290 | 14 |
| 378 | 20230710 | 125100 | 1167263900 | 16300 | 16330 | 16330 | 16300 | 27 |
| 379 | 20230710 | 125000 | 1166823770 | 16300 | 16330 | 16330 | 16300 | 644 |
| 380 | 20230710 | 124900 | 1156317450 | 16330 | 16330 | 16330 | 16330 | 200 |
| 381 | 20230710 | 124800 | 1153051450 | 16330 | 16340 | 16340 | 16330 | 7 |
| 382 | 20230710 | 124700 | 1152937110 | 16340 | 16340 | 16340 | 16340 | 107 |
| 383 | 20230710 | 124600 | 1151188730 | 16340 | 16340 | 16340 | 16340 | 68 |
| 384 | 20230710 | 124500 | 1150077610 | 16340 | 16340 | 16340 | 16340 | 0 |
| 385 | 20230710 | 124400 | 1150077610 | 16340 | 16340 | 16340 | 16340 | 64 |
| 386 | 20230710 | 124300 | 1149031850 | 16340 | 16350 | 16350 | 16340 | 53 |
| 387 | 20230710 | 124200 | 1148165820 | 16350 | 16350 | 16350 | 16350 | 6 |
| 388 | 20230710 | 124100 | 1148067720 | 16360 | 16350 | 16360 | 16340 | 31 |
| 389 | 20230710 | 124000 | 1147560780 | 16360 | 16360 | 16360 | 16360 | 19 |
| 390 | 20230710 | 123900 | 1147249940 | 16370 | 16370 | 16370 | 16370 | 0 |
| 391 | 20230710 | 123800 | 1147249940 | 16370 | 16370 | 16370 | 16370 | 1 |
| 392 | 20230710 | 123700 | 1147233570 | 16370 | 16350 | 16370 | 16340 | 159 |
| 393 | 20230710 | 123600 | 1144633840 | 16350 | 16350 | 16350 | 16350 | 12 |
| 394 | 20230710 | 123500 | 1144437640 | 16350 | 16350 | 16350 | 16350 | 227 |
| 395 | 20230710 | 123400 | 1140726190 | 16350 | 16350 | 16350 | 16350 | 0 |
| 396 | 20230710 | 123300 | 1140726190 | 16350 | 16370 | 16370 | 16350 | 165 |
| 397 | 20230710 | 123200 | 1138027800 | 16390 | 16380 | 16390 | 16370 | 363 |
| 398 | 20230710 | 123100 | 1132079790 | 16390 | 16390 | 16390 | 16390 | 0 |
| 399 | 20230710 | 123000 | 1132079790 | 16390 | 16360 | 16390 | 16360 | 4 |
| 400 | 20230710 | 122900 | 1132014290 | 16340 | 16340 | 16340 | 16340 | 200 |
| 401 | 20230710 | 122800 | 1128746290 | 16360 | 16360 | 16360 | 16360 | 20 |
| 402 | 20230710 | 122700 | 1128419090 | 16360 | 16360 | 16360 | 16360 | 0 |
| 403 | 20230710 | 122600 | 1128419090 | 16360 | 16360 | 16360 | 16360 | 0 |
| 404 | 20230710 | 122500 | 1128419090 | 16360 | 16360 | 16360 | 16360 | 600 |
| 405 | 20230710 | 122400 | 1118603090 | 16390 | 16380 | 16390 | 16350 | 265 |
| 406 | 20230710 | 122300 | 1114263840 | 16340 | 16370 | 16400 | 16340 | 1091 |
| 407 | 20230710 | 122200 | 1096390550 | 16330 | 16330 | 16360 | 16330 | 830 |
| 408 | 20230710 | 122100 | 1082823210 | 16330 | 16320 | 16330 | 16320 | 41 |
| 409 | 20230710 | 122000 | 1082153790 | 16320 | 16330 | 16330 | 16320 | 64 |
| 410 | 20230710 | 121900 | 1081108680 | 16340 | 16340 | 16340 | 16340 | 11 |
| 411 | 20230710 | 121800 | 1080928940 | 16340 | 16340 | 16340 | 16340 | 1 |
| 412 | 20230710 | 121700 | 1080912600 | 16330 | 16330 | 16340 | 16330 | 582 |
| 413 | 20230710 | 121600 | 1071405810 | 16320 | 16300 | 16320 | 16300 | 712 |
| 414 | 20230710 | 121500 | 1059791980 | 16300 | 16300 | 16300 | 16300 | 118 |
| 415 | 20230710 | 121400 | 1057868580 | 16300 | 16300 | 16300 | 16300 | 115 |
| 416 | 20230710 | 121300 | 1055994080 | 16290 | 16290 | 16290 | 16290 | 106 |
| 417 | 20230710 | 121200 | 1054267340 | 16250 | 16250 | 16250 | 16250 | 100 |
| 418 | 20230710 | 121100 | 1052642340 | 16260 | 16260 | 16260 | 16260 | 0 |
| 419 | 20230710 | 121000 | 1052642340 | 16260 | 16260 | 16260 | 16260 | 119 |
| 420 | 20230710 | 120900 | 1050707400 | 16260 | 16260 | 16260 | 16260 | 0 |
| 421 | 20230710 | 120800 | 1050707400 | 16260 | 16280 | 16280 | 16260 | 184 |
| 422 | 20230710 | 120700 | 1047715000 | 16290 | 16290 | 16290 | 16290 | 10 |
| 423 | 20230710 | 120600 | 1047552100 | 16310 | 16310 | 16310 | 16310 | 10 |
| 424 | 20230710 | 120500 | 1047389000 | 16310 | 16300 | 16310 | 16290 | 24 |
| 425 | 20230710 | 120400 | 1046997750 | 16310 | 16310 | 16310 | 16310 | 0 |
| 426 | 20230710 | 120300 | 1046997750 | 16310 | 16310 | 16310 | 16310 | 20 |
| 427 | 20230710 | 120200 | 1046671550 | 16310 | 16310 | 16310 | 16310 | 48 |
| 428 | 20230710 | 120100 | 1045888670 | 16310 | 16320 | 16320 | 16310 | 4 |
| 429 | 20230710 | 120000 | 1045823400 | 16320 | 16320 | 16320 | 16320 | 0 |
| 430 | 20230710 | 115900 | 1045823400 | 16320 | 16320 | 16320 | 16320 | 0 |
| 431 | 20230710 | 115800 | 1045823400 | 16320 | 16320 | 16320 | 16320 | 1 |
| 432 | 20230710 | 115700 | 1045807080 | 16320 | 16320 | 16320 | 16320 | 169 |
| 433 | 20230710 | 115600 | 1043049000 | 16320 | 16320 | 16320 | 16320 | 96 |
| 434 | 20230710 | 115500 | 1041482280 | 16320 | 16330 | 16330 | 16320 | 207 |
| 435 | 20230710 | 115400 | 1038102980 | 16320 | 16330 | 16330 | 16320 | 326 |
| 436 | 20230710 | 115300 | 1032782430 | 16320 | 16300 | 16320 | 16300 | 66 |
| 437 | 20230710 | 115200 | 1031706330 | 16310 | 16310 | 16310 | 16310 | 292 |
| 438 | 20230710 | 115100 | 1026943810 | 16310 | 16300 | 16310 | 16280 | 528 |
| 439 | 20230710 | 115000 | 1018332390 | 16310 | 16310 | 16310 | 16310 | 0 |
| 440 | 20230710 | 114900 | 1018332390 | 16310 | 16310 | 16310 | 16310 | 19 |
| 441 | 20230710 | 114800 | 1018022500 | 16320 | 16320 | 16320 | 16320 | 0 |
| 442 | 20230710 | 114700 | 1018022500 | 16320 | 16320 | 16320 | 16320 | 26 |
| 443 | 20230710 | 114600 | 1017598180 | 16320 | 16320 | 16320 | 16320 | 24 |
| 444 | 20230710 | 114500 | 1017206500 | 16320 | 16310 | 16320 | 16310 | 8 |
| 445 | 20230710 | 114400 | 1017076010 | 16310 | 16270 | 16310 | 16260 | 906 |
| 446 | 20230710 | 114300 | 1002343550 | 16260 | 16260 | 16260 | 16260 | 0 |
| 447 | 20230710 | 114200 | 1002343550 | 16260 | 16260 | 16260 | 16260 | 50 |
| 448 | 20230710 | 114100 | 1001530550 | 16250 | 16300 | 16300 | 16250 | 296 |
| 449 | 20230710 | 114000 | 996715800 | 16300 | 16300 | 16300 | 16300 | 5 |
| 450 | 20230710 | 113900 | 996634300 | 16300 | 16300 | 16300 | 16300 | 30 |
| 451 | 20230710 | 113800 | 996145300 | 16310 | 16310 | 16310 | 16310 | 4 |
| 452 | 20230710 | 113700 | 996080060 | 16300 | 16300 | 16300 | 16300 | 0 |
| 453 | 20230710 | 113600 | 996080060 | 16300 | 16300 | 16300 | 16300 | 1 |
| 454 | 20230710 | 113500 | 996063760 | 16300 | 16320 | 16320 | 16300 | 15 |
| 455 | 20230710 | 113400 | 995819060 | 16300 | 16300 | 16300 | 16300 | 136 |
| 456 | 20230710 | 113300 | 993602260 | 16270 | 16270 | 16270 | 16270 | 61 |
| 457 | 20230710 | 113200 | 992609790 | 16270 | 16270 | 16270 | 16270 | 0 |
| 458 | 20230710 | 113100 | 992609790 | 16270 | 16270 | 16270 | 16270 | 1 |
| 459 | 20230710 | 113000 | 992593520 | 16290 | 16290 | 16290 | 16290 | 22 |
| 460 | 20230710 | 112900 | 992235140 | 16270 | 16270 | 16270 | 16270 | 10 |
| 461 | 20230710 | 112800 | 992072440 | 16280 | 16290 | 16290 | 16280 | 13 |
| 462 | 20230710 | 112700 | 991860770 | 16290 | 16290 | 16290 | 16290 | 101 |
| 463 | 20230710 | 112600 | 990215480 | 16300 | 16300 | 16300 | 16300 | 0 |
| 464 | 20230710 | 112500 | 990215480 | 16300 | 16280 | 16300 | 16280 | 227 |
| 465 | 20230710 | 112400 | 986515540 | 16280 | 16300 | 16300 | 16280 | 60 |
| 466 | 20230710 | 112300 | 985538340 | 16300 | 16280 | 16300 | 16280 | 22 |
| 467 | 20230710 | 112200 | 985179960 | 16280 | 16300 | 16300 | 16280 | 4 |
| 468 | 20230710 | 112100 | 985114820 | 16300 | 16300 | 16300 | 16300 | 1 |
| 469 | 20230710 | 112000 | 985098520 | 16270 | 16270 | 16270 | 16270 | 0 |
| 470 | 20230710 | 111900 | 985098520 | 16270 | 16270 | 16270 | 16270 | 6 |
| 471 | 20230710 | 111800 | 985000900 | 16260 | 16270 | 16270 | 16260 | 89 |
| 472 | 20230710 | 111700 | 983553740 | 16270 | 16270 | 16270 | 16270 | 30 |
| 473 | 20230710 | 111600 | 983065640 | 16270 | 16270 | 16270 | 16270 | 0 |
| 474 | 20230710 | 111500 | 983065640 | 16270 | 16270 | 16270 | 16260 | 25 |
| 475 | 20230710 | 111400 | 982658990 | 16270 | 16270 | 16270 | 16270 | 4 |
| 476 | 20230710 | 111300 | 982593910 | 16270 | 16270 | 16270 | 16270 | 20 |
| 477 | 20230710 | 111200 | 982268510 | 16260 | 16270 | 16270 | 16260 | 59 |
| 478 | 20230710 | 111100 | 981309150 | 16270 | 16280 | 16280 | 16270 | 77 |
| 479 | 20230710 | 111000 | 980055850 | 16280 | 16280 | 16280 | 16280 | 1 |
| 480 | 20230710 | 110900 | 980039570 | 16260 | 16260 | 16260 | 16260 | 28 |
| 481 | 20230710 | 110800 | 979584290 | 16260 | 16270 | 16270 | 16260 | 284 |
| 482 | 20230710 | 110700 | 974966250 | 16280 | 16280 | 16280 | 16280 | 6 |
| 483 | 20230710 | 110600 | 974868570 | 16280 | 16300 | 16300 | 16280 | 65 |
| 484 | 20230710 | 110500 | 973810230 | 16280 | 16280 | 16280 | 16280 | 0 |
| 485 | 20230710 | 110400 | 973810230 | 16280 | 16290 | 16290 | 16280 | 415 |
| 486 | 20230710 | 110300 | 967054020 | 16290 | 16290 | 16290 | 16290 | 30 |
| 487 | 20230710 | 110200 | 966565320 | 16300 | 16310 | 16310 | 16300 | 396 |
| 488 | 20230710 | 110100 | 960110100 | 16300 | 16300 | 16300 | 16300 | 95 |
| 489 | 20230710 | 110000 | 958561600 | 16360 | 16360 | 16360 | 16360 | 1 |
| 490 | 20230710 | 105900 | 958545240 | 16300 | 16300 | 16300 | 16300 | 23 |
| 491 | 20230710 | 105800 | 958170340 | 16300 | 16310 | 16370 | 16300 | 17 |
| 492 | 20230710 | 105700 | 957892860 | 16310 | 16300 | 16310 | 16300 | 11 |
| 493 | 20230710 | 105600 | 957713550 | 16300 | 16300 | 16300 | 16300 | 30 |
| 494 | 20230710 | 105500 | 957224550 | 16300 | 16330 | 16330 | 16300 | 63 |
| 495 | 20230710 | 105400 | 956197420 | 16370 | 16370 | 16370 | 16370 | 0 |
| 496 | 20230710 | 105300 | 956197420 | 16370 | 16370 | 16370 | 16370 | 1 |
| 497 | 20230710 | 105200 | 956181050 | 16380 | 16320 | 16380 | 16320 | 299 |
| 498 | 20230710 | 105100 | 951288990 | 16300 | 16300 | 16300 | 16280 | 25 |
| 499 | 20230710 | 105000 | 950881590 | 16270 | 16280 | 16280 | 16270 | 100 |
| 500 | 20230710 | 104900 | 949254460 | 16270 | 16300 | 16300 | 16270 | 345 |
| 501 | 20230710 | 104800 | 943638830 | 16320 | 16300 | 16320 | 16290 | 10 |
| 502 | 20230710 | 104700 | 943475760 | 16300 | 16300 | 16300 | 16300 | 0 |
| 503 | 20230710 | 104600 | 943475760 | 16300 | 16320 | 16320 | 16300 | 127 |
| 504 | 20230710 | 104500 | 941404140 | 16320 | 16360 | 16360 | 16320 | 129 |
| 505 | 20230710 | 104400 | 939294570 | 16370 | 16360 | 16380 | 16360 | 209 |
| 506 | 20230710 | 104300 | 935871310 | 16380 | 16360 | 16380 | 16360 | 200 |
| 507 | 20230710 | 104200 | 932597200 | 16370 | 16320 | 16370 | 16320 | 657 |
| 508 | 20230710 | 104100 | 921855120 | 16260 | 16260 | 16260 | 16260 | 230 |
| 509 | 20230710 | 104000 | 918115320 | 16260 | 16320 | 16320 | 16260 | 22 |
| 510 | 20230710 | 103900 | 917757000 | 16320 | 16300 | 16320 | 16300 | 159 |
| 511 | 20230710 | 103800 | 915162520 | 16310 | 16320 | 16320 | 16310 | 2 |
| 512 | 20230710 | 103700 | 915129890 | 16300 | 16310 | 16310 | 16300 | 44 |
| 513 | 20230710 | 103600 | 914412680 | 16330 | 16290 | 16340 | 16290 | 933 |
| 514 | 20230710 | 103500 | 899189110 | 16290 | 16290 | 16300 | 16290 | 390 |
| 515 | 20230710 | 103400 | 892833430 | 16290 | 16280 | 16290 | 16280 | 75 |
| 516 | 20230710 | 103300 | 891611980 | 16290 | 16280 | 16290 | 16280 | 50 |
| 517 | 20230710 | 103200 | 890797500 | 16240 | 16240 | 16240 | 16240 | 0 |
| 518 | 20230710 | 103100 | 890797500 | 16240 | 16250 | 16250 | 16240 | 50 |
| 519 | 20230710 | 103000 | 889985440 | 16240 | 16240 | 16240 | 16240 | 0 |
| 520 | 20230710 | 102900 | 889985440 | 16240 | 16240 | 16240 | 16240 | 30 |
| 521 | 20230710 | 102800 | 889498240 | 16240 | 16240 | 16240 | 16240 | 3 |
| 522 | 20230710 | 102700 | 889449520 | 16230 | 16230 | 16230 | 16230 | 154 |
| 523 | 20230710 | 102600 | 886950100 | 16230 | 16230 | 16230 | 16220 | 174 |
| 524 | 20230710 | 102500 | 884126500 | 16230 | 16230 | 16230 | 16230 | 126 |
| 525 | 20230710 | 102400 | 882081520 | 16230 | 16300 | 16300 | 16230 | 177 |
| 526 | 20230710 | 102300 | 879196770 | 16300 | 16320 | 16320 | 16300 | 304 |
| 527 | 20230710 | 102200 | 874241550 | 16320 | 16250 | 16320 | 16250 | 1119 |
| 528 | 20230710 | 102100 | 856031400 | 16260 | 16260 | 16260 | 16260 | 0 |
| 529 | 20230710 | 102000 | 856031400 | 16260 | 16260 | 16260 | 16260 | 5 |
| 530 | 20230710 | 101900 | 855950100 | 16260 | 16260 | 16260 | 16260 | 1 |
| 531 | 20230710 | 101800 | 855933840 | 16170 | 16170 | 16170 | 16170 | 13 |
| 532 | 20230710 | 101700 | 855723630 | 16160 | 16160 | 16160 | 16160 | 51 |
| 533 | 20230710 | 101600 | 854899470 | 16160 | 16160 | 16160 | 16160 | 3 |
| 534 | 20230710 | 101500 | 854850990 | 16160 | 16220 | 16260 | 16160 | 104 |
| 535 | 20230710 | 101400 | 853162280 | 16230 | 16140 | 16230 | 16130 | 531 |
| 536 | 20230710 | 101300 | 844559970 | 16130 | 16130 | 16130 | 16130 | 28 |
| 537 | 20230710 | 101200 | 844108330 | 16130 | 16130 | 16130 | 16130 | 3 |
| 538 | 20230710 | 101100 | 844059940 | 16130 | 16130 | 16130 | 16130 | 208 |
| 539 | 20230710 | 101000 | 840704900 | 16130 | 16140 | 16140 | 16130 | 452 |
| 540 | 20230710 | 100900 | 833412730 | 16140 | 16150 | 16160 | 16140 | 328 |
| 541 | 20230710 | 100800 | 828116280 | 16150 | 16160 | 16160 | 16140 | 379 |
| 542 | 20230710 | 100700 | 821996100 | 16160 | 16160 | 16160 | 16160 | 263 |
| 543 | 20230710 | 100600 | 817746020 | 16160 | 16160 | 16160 | 16160 | 34 |
| 544 | 20230710 | 100500 | 817196580 | 16220 | 16200 | 16220 | 16200 | 616 |
| 545 | 20230710 | 100400 | 807206070 | 16220 | 16160 | 16220 | 16160 | 223 |
| 546 | 20230710 | 100300 | 803602090 | 16160 | 16160 | 16160 | 16160 | 0 |
| 547 | 20230710 | 100200 | 803602090 | 16160 | 16160 | 16160 | 16160 | 503 |
| 548 | 20230710 | 100100 | 795473610 | 16160 | 16150 | 16220 | 16150 | 203 |
| 549 | 20230710 | 100000 | 792194790 | 16150 | 16170 | 16170 | 16140 | 395 |
| 550 | 20230710 | 095900 | 785816490 | 16220 | 16220 | 16220 | 16220 | 116 |
| 551 | 20230710 | 095800 | 783934970 | 16230 | 16160 | 16230 | 16140 | 1611 |
| 552 | 20230710 | 095700 | 757878320 | 16160 | 16190 | 16190 | 16160 | 24 |
| 553 | 20230710 | 095600 | 757490220 | 16190 | 16190 | 16190 | 16190 | 11 |
| 554 | 20230710 | 095500 | 757312130 | 16190 | 16190 | 16190 | 16160 | 80 |
| 555 | 20230710 | 095400 | 756017530 | 16140 | 16140 | 16190 | 16140 | 33 |
| 556 | 20230710 | 095300 | 755484410 | 16170 | 16200 | 16200 | 16170 | 330 |
| 557 | 20230710 | 095200 | 750145220 | 16200 | 16230 | 16230 | 16200 | 17 |
| 558 | 20230710 | 095100 | 749869400 | 16200 | 16200 | 16200 | 16200 | 1 |
| 559 | 20230710 | 095000 | 749853200 | 16230 | 16230 | 16230 | 16230 | 3 |
| 560 | 20230710 | 094900 | 749804510 | 16230 | 16220 | 16240 | 16220 | 512 |
| 561 | 20230710 | 094800 | 741491680 | 16210 | 16190 | 16210 | 16180 | 1484 |
| 562 | 20230710 | 094700 | 717465050 | 16190 | 16120 | 16200 | 16120 | 88 |
| 563 | 20230710 | 094600 | 716045330 | 16120 | 16140 | 16220 | 16120 | 745 |
| 564 | 20230710 | 094500 | 704031050 | 16140 | 16260 | 16260 | 16100 | 780 |
| 565 | 20230710 | 094400 | 691456440 | 16260 | 16230 | 16270 | 16190 | 1552 |
| 566 | 20230710 | 094300 | 666307600 | 16230 | 16270 | 16270 | 16230 | 1102 |
| 567 | 20230710 | 094200 | 648411730 | 16260 | 16310 | 16310 | 16260 | 309 |
| 568 | 20230710 | 094100 | 643382620 | 16330 | 16330 | 16330 | 16330 | 16 |
| 569 | 20230710 | 094000 | 643121340 | 16340 | 16330 | 16340 | 16290 | 636 |
| 570 | 20230710 | 093900 | 632732160 | 16280 | 16280 | 16280 | 16280 | 286 |
| 571 | 20230710 | 093800 | 628076080 | 16280 | 16250 | 16280 | 16250 | 269 |
| 572 | 20230710 | 093700 | 623699340 | 16280 | 16300 | 16300 | 16230 | 1185 |
| 573 | 20230710 | 093600 | 604429900 | 16310 | 16310 | 16360 | 16310 | 216 |
| 574 | 20230710 | 093500 | 600906700 | 16300 | 16310 | 16320 | 16270 | 1196 |
| 575 | 20230710 | 093400 | 581426970 | 16320 | 16400 | 16400 | 16320 | 100 |
| 576 | 20230710 | 093300 | 579794310 | 16440 | 16440 | 16440 | 16440 | 62 |
| 577 | 20230710 | 093200 | 578775030 | 16330 | 16340 | 16440 | 16330 | 1216 |
| 578 | 20230710 | 093100 | 558901340 | 16340 | 16500 | 16500 | 16340 | 562 |
| 579 | 20230710 | 093000 | 549682600 | 16500 | 16450 | 16510 | 16430 | 3334 |
| 580 | 20230710 | 092900 | 494752150 | 16450 | 16470 | 16490 | 16430 | 1113 |
| 581 | 20230710 | 092800 | 476439060 | 16490 | 16480 | 16500 | 16460 | 3456 |
| 582 | 20230710 | 092700 | 419447340 | 16480 | 16340 | 16500 | 16340 | 3699 |
| 583 | 20230710 | 092600 | 358637560 | 16340 | 16350 | 16350 | 16340 | 622 |
| 584 | 20230710 | 092500 | 348470730 | 16350 | 16360 | 16360 | 16350 | 292 |
| 585 | 20230710 | 092400 | 343696270 | 16360 | 16310 | 16370 | 16310 | 814 |
| 586 | 20230710 | 092300 | 330390390 | 16310 | 16190 | 16310 | 16190 | 837 |
| 587 | 20230710 | 092200 | 316759340 | 16190 | 16160 | 16190 | 16150 | 190 |
| 588 | 20230710 | 092100 | 313687060 | 16160 | 16140 | 16160 | 16100 | 882 |
| 589 | 20230710 | 092000 | 299457290 | 16140 | 16140 | 16150 | 16140 | 33 |
| 590 | 20230710 | 091900 | 298924660 | 16170 | 16090 | 16170 | 16090 | 283 |
| 591 | 20230710 | 091800 | 294371020 | 16090 | 16200 | 16200 | 16090 | 800 |
| 592 | 20230710 | 091700 | 281475750 | 16200 | 16200 | 16210 | 16200 | 167 |
| 593 | 20230710 | 091600 | 278770240 | 16210 | 16250 | 16270 | 16210 | 882 |
| 594 | 20230710 | 091500 | 264461520 | 16270 | 16280 | 16280 | 16270 | 570 |
| 595 | 20230710 | 091400 | 255181930 | 16280 | 16280 | 16280 | 16280 | 176 |
| 596 | 20230710 | 091300 | 252316650 | 16280 | 16250 | 16280 | 16220 | 310 |
| 597 | 20230710 | 091200 | 247282390 | 16220 | 16250 | 16250 | 16220 | 161 |
| 598 | 20230710 | 091100 | 244670310 | 16250 | 16290 | 16290 | 16200 | 730 |
| 599 | 20230710 | 091000 | 232802360 | 16290 | 16320 | 16320 | 16290 | 670 |
| 600 | 20230710 | 090900 | 221882480 | 16310 | 16330 | 16330 | 16290 | 1425 |
| 601 | 20230710 | 090800 | 198658290 | 16330 | 16340 | 16340 | 16290 | 532 |
| 602 | 20230710 | 090700 | 189978290 | 16340 | 16270 | 16350 | 16270 | 1265 |
| 603 | 20230710 | 090600 | 169345520 | 16280 | 16260 | 16280 | 16190 | 2485 |
| 604 | 20230710 | 090500 | 128934240 | 16270 | 16270 | 16270 | 16270 | 446 |
| 605 | 20230710 | 090400 | 121677820 | 16270 | 16170 | 16270 | 16170 | 3086 |
| 606 | 20230710 | 090300 | 71680300 | 16090 | 16180 | 16180 | 16090 | 523 |
| 607 | 20230710 | 090200 | 63264960 | 16200 | 16200 | 16200 | 16200 | 0 |
| 608 | 20230710 | 090100 | 63264960 | 16200 | 16020 | 16200 | 16010 | 813 |
| 609 | 20230710 | 090000 | 50133760 | 16120 | 15990 | 16120 | 15990 | 3117 |