31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 3 | 20230712 | 184700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20230712 | 184600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20230712 | 184500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20230712 | 184400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20230712 | 184300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20230712 | 184200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20230712 | 184100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20230712 | 184000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20230712 | 183900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20230712 | 183800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20230712 | 183700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20230712 | 183600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20230712 | 183500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20230712 | 183400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20230712 | 183300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20230712 | 183200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20230712 | 183100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20230712 | 183000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20230712 | 182900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20230712 | 182800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20230712 | 182700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20230712 | 182600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20230712 | 182500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20230712 | 182400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20230712 | 182300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20230712 | 182200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20230712 | 182100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20230712 | 182000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20230712 | 181900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20230712 | 181800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 33 | 20230712 | 181700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20230712 | 181600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20230712 | 181500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20230712 | 181400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20230712 | 181300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20230712 | 181200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20230712 | 181100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20230712 | 181000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20230712 | 180900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20230712 | 180800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20230712 | 180700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20230712 | 180600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20230712 | 180500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20230712 | 180400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20230712 | 180300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20230712 | 180200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20230712 | 180100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20230712 | 180000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20230712 | 175900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20230712 | 175800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20230712 | 175700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20230712 | 175600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20230712 | 175500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20230712 | 175400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20230712 | 175300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20230712 | 175200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20230712 | 175100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20230712 | 175000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20230712 | 174900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20230712 | 174800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 63 | 20230712 | 174700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20230712 | 174600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20230712 | 174500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20230712 | 174400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20230712 | 174300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20230712 | 174200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20230712 | 174100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20230712 | 174000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20230712 | 173900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20230712 | 173800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20230712 | 173700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20230712 | 173600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20230712 | 173500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20230712 | 173400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20230712 | 173300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20230712 | 173200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20230712 | 173100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20230712 | 173000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20230712 | 172900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20230712 | 172800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20230712 | 172700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20230712 | 172600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20230712 | 172500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20230712 | 172400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20230712 | 172300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20230712 | 172200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20230712 | 172100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20230712 | 172000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20230712 | 171900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20230712 | 171800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 93 | 20230712 | 171700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20230712 | 171600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20230712 | 171500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20230712 | 171400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20230712 | 171300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20230712 | 171200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20230712 | 171100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20230712 | 171000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20230712 | 170900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20230712 | 170800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20230712 | 170700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20230712 | 170600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20230712 | 170500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20230712 | 170400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20230712 | 170300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20230712 | 170200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20230712 | 170100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20230712 | 170000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20230712 | 165900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20230712 | 165800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20230712 | 165700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20230712 | 165600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20230712 | 165500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20230712 | 165400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20230712 | 165300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20230712 | 165200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20230712 | 165100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20230712 | 165000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20230712 | 164900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20230712 | 164800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 123 | 20230712 | 164700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20230712 | 164600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20230712 | 164500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20230712 | 164400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20230712 | 164300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20230712 | 164200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20230712 | 164100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20230712 | 164000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20230712 | 163900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20230712 | 163800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20230712 | 163700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20230712 | 163600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20230712 | 163500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20230712 | 163400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20230712 | 163300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20230712 | 163200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20230712 | 163100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20230712 | 163000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20230712 | 162900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20230712 | 162800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20230712 | 162700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20230712 | 162600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20230712 | 162500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20230712 | 162400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20230712 | 162300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20230712 | 162200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20230712 | 162100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20230712 | 162000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20230712 | 161900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20230712 | 161800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 153 | 20230712 | 161700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20230712 | 161600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20230712 | 161500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20230712 | 161400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20230712 | 161300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20230712 | 161200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20230712 | 161100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20230712 | 161000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20230712 | 160900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20230712 | 160800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20230712 | 160700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20230712 | 160600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20230712 | 160500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20230712 | 160400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20230712 | 160300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20230712 | 160200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20230712 | 160100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20230712 | 160000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20230712 | 155900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20230712 | 155800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20230712 | 155700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20230712 | 155600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20230712 | 155500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20230712 | 155400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20230712 | 155300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20230712 | 155200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20230712 | 155100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20230712 | 155000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20230712 | 154900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20230712 | 154800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 183 | 20230712 | 154700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20230712 | 154600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20230712 | 154500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20230712 | 154400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20230712 | 154300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20230712 | 154200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20230712 | 154100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20230712 | 154000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 191 | 20230712 | 153900 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 192 | 20230712 | 153800 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 193 | 20230712 | 153700 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 194 | 20230712 | 153600 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 195 | 20230712 | 153500 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 196 | 20230712 | 153400 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 197 | 20230712 | 153300 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 198 | 20230712 | 153200 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 199 | 20230712 | 153100 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 0 |
| 200 | 20230712 | 153000 | 3105081160 | 16750 | 16750 | 16750 | 16750 | 1962 |
| 201 | 20230712 | 152900 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 202 | 20230712 | 152800 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 203 | 20230712 | 152700 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 204 | 20230712 | 152600 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 205 | 20230712 | 152500 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 206 | 20230712 | 152400 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 207 | 20230712 | 152300 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 208 | 20230712 | 152200 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 209 | 20230712 | 152100 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 210 | 20230712 | 152000 | 3072217660 | 16760 | 16760 | 16760 | 16760 | 0 |
| 211 | 20230712 | 151900 | 3072217660 | 16760 | 16770 | 16770 | 16690 | 2168 |
| 212 | 20230712 | 151800 | 3035961060 | 16780 | 16780 | 16790 | 16780 | 337 |
| 213 | 20230712 | 151700 | 3030304620 | 16790 | 16780 | 16790 | 16780 | 397 |
| 214 | 20230712 | 151600 | 3023641650 | 16780 | 16780 | 16790 | 16770 | 153 |
| 215 | 20230712 | 151500 | 3021074390 | 16780 | 16800 | 16800 | 16780 | 576 |
| 216 | 20230712 | 151400 | 3011404880 | 16790 | 16800 | 16800 | 16790 | 688 |
| 217 | 20230712 | 151300 | 2999846880 | 16800 | 16800 | 16800 | 16790 | 555 |
| 218 | 20230712 | 151200 | 2990523040 | 16800 | 16790 | 16800 | 16780 | 492 |
| 219 | 20230712 | 151100 | 2982261660 | 16790 | 16780 | 16800 | 16780 | 2035 |
| 220 | 20230712 | 151000 | 2948083410 | 16790 | 16780 | 16790 | 16770 | 506 |
| 221 | 20230712 | 150900 | 2939590510 | 16780 | 16760 | 16790 | 16750 | 3139 |
| 222 | 20230712 | 150800 | 2886933050 | 16760 | 16740 | 16760 | 16730 | 2503 |
| 223 | 20230712 | 150700 | 2845026730 | 16740 | 16730 | 16740 | 16730 | 290 |
| 224 | 20230712 | 150600 | 2840173590 | 16730 | 16730 | 16740 | 16730 | 604 |
| 225 | 20230712 | 150500 | 2830067520 | 16730 | 16730 | 16740 | 16730 | 810 |
| 226 | 20230712 | 150400 | 2816515440 | 16730 | 16730 | 16750 | 16730 | 717 |
| 227 | 20230712 | 150300 | 2804511620 | 16740 | 16750 | 16750 | 16730 | 560 |
| 228 | 20230712 | 150200 | 2795135710 | 16750 | 16740 | 16750 | 16740 | 1845 |
| 229 | 20230712 | 150100 | 2764248940 | 16740 | 16690 | 16740 | 16690 | 3441 |
| 230 | 20230712 | 150000 | 2706769130 | 16690 | 16700 | 16700 | 16690 | 345 |
| 231 | 20230712 | 145900 | 2701008360 | 16700 | 16680 | 16700 | 16680 | 308 |
| 232 | 20230712 | 145800 | 2695868520 | 16670 | 16680 | 16680 | 16670 | 255 |
| 233 | 20230712 | 145700 | 2691615420 | 16680 | 16670 | 16680 | 16670 | 580 |
| 234 | 20230712 | 145600 | 2681943620 | 16680 | 16690 | 16690 | 16680 | 1951 |
| 235 | 20230712 | 145500 | 2649391160 | 16700 | 16680 | 16700 | 16680 | 1146 |
| 236 | 20230712 | 145400 | 2630264000 | 16690 | 16680 | 16690 | 16680 | 880 |
| 237 | 20230712 | 145300 | 2615577800 | 16690 | 16690 | 16690 | 16680 | 68 |
| 238 | 20230712 | 145200 | 2614443140 | 16690 | 16680 | 16690 | 16670 | 616 |
| 239 | 20230712 | 145100 | 2604168400 | 16680 | 16680 | 16680 | 16670 | 207 |
| 240 | 20230712 | 145000 | 2600715990 | 16680 | 16670 | 16680 | 16660 | 1608 |
| 241 | 20230712 | 144900 | 2573907000 | 16670 | 16660 | 16670 | 16660 | 1132 |
| 242 | 20230712 | 144800 | 2555047500 | 16660 | 16660 | 16660 | 16650 | 777 |
| 243 | 20230712 | 144700 | 2542107880 | 16650 | 16650 | 16660 | 16650 | 1917 |
| 244 | 20230712 | 144600 | 2510189420 | 16660 | 16630 | 16660 | 16620 | 1880 |
| 245 | 20230712 | 144500 | 2478898530 | 16640 | 16640 | 16640 | 16610 | 362 |
| 246 | 20230712 | 144400 | 2472875330 | 16640 | 16630 | 16640 | 16630 | 745 |
| 247 | 20230712 | 144300 | 2460479380 | 16630 | 16630 | 16630 | 16610 | 655 |
| 248 | 20230712 | 144200 | 2449593730 | 16650 | 16640 | 16650 | 16600 | 275 |
| 249 | 20230712 | 144100 | 2445022160 | 16640 | 16640 | 16650 | 16640 | 1137 |
| 250 | 20230712 | 144000 | 2426101580 | 16640 | 16630 | 16640 | 16630 | 887 |
| 251 | 20230712 | 143900 | 2411345010 | 16630 | 16620 | 16630 | 16610 | 498 |
| 252 | 20230712 | 143800 | 2403066880 | 16620 | 16600 | 16630 | 16590 | 600 |
| 253 | 20230712 | 143700 | 2393102430 | 16600 | 16590 | 16600 | 16590 | 981 |
| 254 | 20230712 | 143600 | 2376818480 | 16600 | 16580 | 16600 | 16580 | 2563 |
| 255 | 20230712 | 143500 | 2334302680 | 16580 | 16580 | 16580 | 16570 | 285 |
| 256 | 20230712 | 143400 | 2329577480 | 16580 | 16570 | 16580 | 16570 | 17 |
| 257 | 20230712 | 143300 | 2329295630 | 16570 | 16560 | 16570 | 16560 | 323 |
| 258 | 20230712 | 143200 | 2323944020 | 16570 | 16580 | 16580 | 16570 | 167 |
| 259 | 20230712 | 143100 | 2321175310 | 16580 | 16530 | 16580 | 16530 | 1619 |
| 260 | 20230712 | 143000 | 2294382390 | 16510 | 16540 | 16540 | 16510 | 133 |
| 261 | 20230712 | 142900 | 2292186450 | 16510 | 16540 | 16540 | 16510 | 46 |
| 262 | 20230712 | 142800 | 2291426090 | 16540 | 16540 | 16550 | 16540 | 563 |
| 263 | 20230712 | 142700 | 2282113440 | 16540 | 16540 | 16550 | 16540 | 271 |
| 264 | 20230712 | 142600 | 2277629540 | 16540 | 16500 | 16560 | 16500 | 3461 |
| 265 | 20230712 | 142500 | 2220402610 | 16470 | 16500 | 16500 | 16470 | 121 |
| 266 | 20230712 | 142400 | 2218406590 | 16520 | 16500 | 16520 | 16480 | 352 |
| 267 | 20230712 | 142300 | 2212598710 | 16460 | 16500 | 16500 | 16460 | 27 |
| 268 | 20230712 | 142200 | 2212154090 | 16470 | 16470 | 16470 | 16470 | 2 |
| 269 | 20230712 | 142100 | 2212121150 | 16470 | 16470 | 16470 | 16470 | 16 |
| 270 | 20230712 | 142000 | 2211857630 | 16510 | 16500 | 16510 | 16500 | 2 |
| 271 | 20230712 | 141900 | 2211824620 | 16510 | 16460 | 16510 | 16440 | 3491 |
| 272 | 20230712 | 141800 | 2154373580 | 16470 | 16470 | 16470 | 16470 | 16 |
| 273 | 20230712 | 141700 | 2154110060 | 16470 | 16480 | 16480 | 16470 | 130 |
| 274 | 20230712 | 141600 | 2151968740 | 16480 | 16480 | 16480 | 16470 | 53 |
| 275 | 20230712 | 141500 | 2151095550 | 16480 | 16470 | 16480 | 16470 | 43 |
| 276 | 20230712 | 141400 | 2150387320 | 16470 | 16470 | 16480 | 16470 | 176 |
| 277 | 20230712 | 141300 | 2147488590 | 16470 | 16500 | 16500 | 16470 | 271 |
| 278 | 20230712 | 141200 | 2143023620 | 16500 | 16470 | 16500 | 16470 | 92 |
| 279 | 20230712 | 141100 | 2141508350 | 16500 | 16500 | 16500 | 16500 | 5 |
| 280 | 20230712 | 141000 | 2141425850 | 16500 | 16470 | 16500 | 16470 | 38 |
| 281 | 20230712 | 140900 | 2140799930 | 16500 | 16500 | 16500 | 16500 | 20 |
| 282 | 20230712 | 140800 | 2140469930 | 16510 | 16520 | 16520 | 16510 | 176 |
| 283 | 20230712 | 140700 | 2137562660 | 16520 | 16460 | 16520 | 16460 | 501 |
| 284 | 20230712 | 140600 | 2129315840 | 16520 | 16470 | 16530 | 16450 | 612 |
| 285 | 20230712 | 140500 | 2119241700 | 16530 | 16510 | 16530 | 16480 | 886 |
| 286 | 20230712 | 140400 | 2104608810 | 16500 | 16510 | 16520 | 16500 | 113 |
| 287 | 20230712 | 140300 | 2102743920 | 16520 | 16510 | 16530 | 16500 | 1343 |
| 288 | 20230712 | 140200 | 2080561160 | 16520 | 16460 | 16520 | 16460 | 4908 |
| 289 | 20230712 | 140100 | 1999603540 | 16460 | 16470 | 16470 | 16460 | 378 |
| 290 | 20230712 | 140000 | 1993377900 | 16460 | 16430 | 16460 | 16430 | 359 |
| 291 | 20230712 | 135900 | 1987470750 | 16450 | 16450 | 16450 | 16450 | 11 |
| 292 | 20230712 | 135800 | 1987289800 | 16450 | 16430 | 16450 | 16410 | 697 |
| 293 | 20230712 | 135700 | 1975824820 | 16420 | 16420 | 16420 | 16420 | 152 |
| 294 | 20230712 | 135600 | 1973328980 | 16420 | 16410 | 16420 | 16410 | 101 |
| 295 | 20230712 | 135500 | 1971671560 | 16450 | 16440 | 16450 | 16430 | 563 |
| 296 | 20230712 | 135400 | 1962416740 | 16440 | 16430 | 16440 | 16430 | 19 |
| 297 | 20230712 | 135300 | 1962104560 | 16440 | 16440 | 16440 | 16440 | 0 |
| 298 | 20230712 | 135200 | 1962104560 | 16440 | 16440 | 16440 | 16440 | 2 |
| 299 | 20230712 | 135100 | 1962071680 | 16410 | 16430 | 16440 | 16410 | 1333 |
| 300 | 20230712 | 135000 | 1940187680 | 16410 | 16430 | 16430 | 16410 | 640 |
| 301 | 20230712 | 134900 | 1929672550 | 16430 | 16440 | 16440 | 16430 | 202 |
| 302 | 20230712 | 134800 | 1926352170 | 16440 | 16440 | 16440 | 16440 | 0 |
| 303 | 20230712 | 134700 | 1926352170 | 16440 | 16440 | 16440 | 16440 | 1 |
| 304 | 20230712 | 134600 | 1926335730 | 16440 | 16450 | 16450 | 16440 | 3 |
| 305 | 20230712 | 134500 | 1926286400 | 16450 | 16450 | 16450 | 16450 | 33 |
| 306 | 20230712 | 134400 | 1925743550 | 16450 | 16450 | 16450 | 16450 | 10 |
| 307 | 20230712 | 134300 | 1925579050 | 16450 | 16450 | 16450 | 16450 | 1 |
| 308 | 20230712 | 134200 | 1925562600 | 16430 | 16460 | 16460 | 16430 | 49 |
| 309 | 20230712 | 134100 | 1924757000 | 16460 | 16450 | 16460 | 16450 | 93 |
| 310 | 20230712 | 134000 | 1923226530 | 16450 | 16450 | 16450 | 16440 | 67 |
| 311 | 20230712 | 133900 | 1922124880 | 16450 | 16450 | 16450 | 16450 | 32 |
| 312 | 20230712 | 133800 | 1921598480 | 16450 | 16440 | 16450 | 16430 | 178 |
| 313 | 20230712 | 133700 | 1918671110 | 16440 | 16420 | 16440 | 16420 | 736 |
| 314 | 20230712 | 133600 | 1906577640 | 16420 | 16420 | 16420 | 16420 | 692 |
| 315 | 20230712 | 133500 | 1895215000 | 16420 | 16420 | 16420 | 16420 | 37 |
| 316 | 20230712 | 133400 | 1894607460 | 16420 | 16420 | 16420 | 16400 | 166 |
| 317 | 20230712 | 133300 | 1891882060 | 16420 | 16420 | 16420 | 16420 | 2 |
| 318 | 20230712 | 133200 | 1891849220 | 16420 | 16420 | 16420 | 16420 | 13 |
| 319 | 20230712 | 133100 | 1891635760 | 16420 | 16420 | 16420 | 16420 | 1 |
| 320 | 20230712 | 133000 | 1891619340 | 16400 | 16410 | 16420 | 16400 | 298 |
| 321 | 20230712 | 132900 | 1886730040 | 16420 | 16410 | 16420 | 16410 | 73 |
| 322 | 20230712 | 132800 | 1885532080 | 16420 | 16420 | 16420 | 16420 | 0 |
| 323 | 20230712 | 132700 | 1885532080 | 16420 | 16410 | 16420 | 16410 | 26 |
| 324 | 20230712 | 132600 | 1885105180 | 16400 | 16420 | 16420 | 16400 | 993 |
| 325 | 20230712 | 132500 | 1868810580 | 16420 | 16410 | 16420 | 16410 | 61 |
| 326 | 20230712 | 132400 | 1867809060 | 16410 | 16410 | 16410 | 16410 | 1 |
| 327 | 20230712 | 132300 | 1867792650 | 16410 | 16410 | 16410 | 16410 | 204 |
| 328 | 20230712 | 132200 | 1864445010 | 16410 | 16410 | 16410 | 16400 | 317 |
| 329 | 20230712 | 132100 | 1859243200 | 16420 | 16420 | 16420 | 16420 | 0 |
| 330 | 20230712 | 132000 | 1859243200 | 16420 | 16420 | 16430 | 16420 | 328 |
| 331 | 20230712 | 131900 | 1853857430 | 16420 | 16430 | 16430 | 16420 | 202 |
| 332 | 20230712 | 131800 | 1850540570 | 16430 | 16410 | 16430 | 16410 | 525 |
| 333 | 20230712 | 131700 | 1841925140 | 16420 | 16430 | 16430 | 16420 | 918 |
| 334 | 20230712 | 131600 | 1826850950 | 16430 | 16440 | 16440 | 16430 | 224 |
| 335 | 20230712 | 131500 | 1823170490 | 16430 | 16430 | 16440 | 16430 | 15 |
| 336 | 20230712 | 131400 | 1822924030 | 16430 | 16440 | 16440 | 16430 | 234 |
| 337 | 20230712 | 131300 | 1819078050 | 16440 | 16440 | 16440 | 16440 | 120 |
| 338 | 20230712 | 131200 | 1817105250 | 16440 | 16440 | 16440 | 16440 | 183 |
| 339 | 20230712 | 131100 | 1814096730 | 16440 | 16450 | 16450 | 16440 | 158 |
| 340 | 20230712 | 131000 | 1811498210 | 16440 | 16440 | 16450 | 16440 | 206 |
| 341 | 20230712 | 130900 | 1808110820 | 16440 | 16440 | 16440 | 16440 | 0 |
| 342 | 20230712 | 130800 | 1808110820 | 16440 | 16450 | 16450 | 16440 | 562 |
| 343 | 20230712 | 130700 | 1798871180 | 16460 | 16450 | 16460 | 16450 | 125 |
| 344 | 20230712 | 130600 | 1796814640 | 16440 | 16450 | 16450 | 16440 | 71 |
| 345 | 20230712 | 130500 | 1795646850 | 16450 | 16450 | 16450 | 16450 | 0 |
| 346 | 20230712 | 130400 | 1795646850 | 16450 | 16450 | 16450 | 16450 | 94 |
| 347 | 20230712 | 130300 | 1794100550 | 16450 | 16440 | 16450 | 16440 | 122 |
| 348 | 20230712 | 130200 | 1792093810 | 16450 | 16450 | 16450 | 16450 | 17 |
| 349 | 20230712 | 130100 | 1791814160 | 16450 | 16460 | 16460 | 16450 | 94 |
| 350 | 20230712 | 130000 | 1790267850 | 16460 | 16440 | 16460 | 16440 | 172 |
| 351 | 20230712 | 125900 | 1787438430 | 16440 | 16450 | 16460 | 16440 | 370 |
| 352 | 20230712 | 125800 | 1781350090 | 16440 | 16440 | 16450 | 16440 | 14 |
| 353 | 20230712 | 125700 | 1781119880 | 16450 | 16450 | 16450 | 16450 | 0 |
| 354 | 20230712 | 125600 | 1781119880 | 16450 | 16440 | 16450 | 16440 | 106 |
| 355 | 20230712 | 125500 | 1779377190 | 16450 | 16440 | 16450 | 16440 | 17 |
| 356 | 20230712 | 125400 | 1779097700 | 16450 | 16430 | 16450 | 16430 | 226 |
| 357 | 20230712 | 125300 | 1775382180 | 16450 | 16430 | 16450 | 16430 | 33 |
| 358 | 20230712 | 125200 | 1774839630 | 16450 | 16450 | 16450 | 16450 | 17 |
| 359 | 20230712 | 125100 | 1774559980 | 16460 | 16430 | 16460 | 16420 | 1352 |
| 360 | 20230712 | 125000 | 1752357070 | 16440 | 16440 | 16440 | 16440 | 13 |
| 361 | 20230712 | 124900 | 1752143350 | 16440 | 16440 | 16440 | 16440 | 615 |
| 362 | 20230712 | 124800 | 1742032750 | 16440 | 16450 | 16450 | 16440 | 8 |
| 363 | 20230712 | 124700 | 1741901180 | 16450 | 16460 | 16460 | 16440 | 160 |
| 364 | 20230712 | 124600 | 1739269440 | 16450 | 16460 | 16460 | 16450 | 622 |
| 365 | 20230712 | 124500 | 1729037340 | 16470 | 16470 | 16470 | 16450 | 32 |
| 366 | 20230712 | 124400 | 1728510900 | 16470 | 16470 | 16470 | 16470 | 30 |
| 367 | 20230712 | 124300 | 1728016800 | 16470 | 16460 | 16470 | 16460 | 116 |
| 368 | 20230712 | 124200 | 1726107370 | 16460 | 16460 | 16460 | 16460 | 122 |
| 369 | 20230712 | 124100 | 1724099250 | 16460 | 16460 | 16460 | 16460 | 3 |
| 370 | 20230712 | 124000 | 1724049870 | 16470 | 16460 | 16470 | 16460 | 224 |
| 371 | 20230712 | 123900 | 1720362810 | 16470 | 16460 | 16470 | 16460 | 87 |
| 372 | 20230712 | 123800 | 1718930740 | 16460 | 16450 | 16460 | 16450 | 305 |
| 373 | 20230712 | 123700 | 1713910490 | 16460 | 16450 | 16460 | 16450 | 11 |
| 374 | 20230712 | 123600 | 1713729490 | 16450 | 16460 | 16460 | 16450 | 332 |
| 375 | 20230712 | 123500 | 1708267940 | 16460 | 16450 | 16460 | 16450 | 19 |
| 376 | 20230712 | 123400 | 1707955380 | 16460 | 16460 | 16460 | 16460 | 33 |
| 377 | 20230712 | 123300 | 1707412200 | 16460 | 16460 | 16460 | 16450 | 265 |
| 378 | 20230712 | 123200 | 1703051360 | 16460 | 16450 | 16460 | 16450 | 103 |
| 379 | 20230712 | 123100 | 1701356990 | 16450 | 16460 | 16460 | 16450 | 585 |
| 380 | 20230712 | 123000 | 1691733160 | 16460 | 16450 | 16460 | 16450 | 64 |
| 381 | 20230712 | 122900 | 1690680130 | 16450 | 16450 | 16450 | 16450 | 14 |
| 382 | 20230712 | 122800 | 1690449830 | 16440 | 16440 | 16440 | 16440 | 12 |
| 383 | 20230712 | 122700 | 1690252550 | 16440 | 16450 | 16460 | 16440 | 645 |
| 384 | 20230712 | 122600 | 1679638730 | 16460 | 16460 | 16460 | 16450 | 47 |
| 385 | 20230712 | 122500 | 1678865350 | 16460 | 16450 | 16460 | 16450 | 57 |
| 386 | 20230712 | 122400 | 1677927650 | 16440 | 16450 | 16450 | 16440 | 111 |
| 387 | 20230712 | 122300 | 1676102300 | 16440 | 16450 | 16450 | 16440 | 693 |
| 388 | 20230712 | 122200 | 1664703250 | 16470 | 16470 | 16470 | 16470 | 0 |
| 389 | 20230712 | 122100 | 1664703250 | 16470 | 16470 | 16470 | 16470 | 0 |
| 390 | 20230712 | 122000 | 1664703250 | 16470 | 16470 | 16470 | 16470 | 21 |
| 391 | 20230712 | 121900 | 1664357380 | 16470 | 16470 | 16470 | 16440 | 226 |
| 392 | 20230712 | 121800 | 1660635640 | 16470 | 16470 | 16470 | 16470 | 0 |
| 393 | 20230712 | 121700 | 1660635640 | 16470 | 16450 | 16470 | 16450 | 153 |
| 394 | 20230712 | 121600 | 1658116790 | 16440 | 16440 | 16470 | 16440 | 626 |
| 395 | 20230712 | 121500 | 1647809670 | 16440 | 16450 | 16460 | 16440 | 492 |
| 396 | 20230712 | 121400 | 1639716150 | 16450 | 16450 | 16450 | 16440 | 839 |
| 397 | 20230712 | 121300 | 1625918620 | 16450 | 16460 | 16460 | 16450 | 39 |
| 398 | 20230712 | 121200 | 1625276690 | 16460 | 16460 | 16460 | 16460 | 1 |
| 399 | 20230712 | 121100 | 1625260230 | 16470 | 16470 | 16480 | 16470 | 514 |
| 400 | 20230712 | 121000 | 1616794550 | 16480 | 16490 | 16490 | 16480 | 429 |
| 401 | 20230712 | 120900 | 1609724610 | 16490 | 16490 | 16490 | 16480 | 330 |
| 402 | 20230712 | 120800 | 1604284100 | 16480 | 16480 | 16500 | 16480 | 1690 |
| 403 | 20230712 | 120700 | 1576428520 | 16480 | 16480 | 16500 | 16470 | 1675 |
| 404 | 20230712 | 120600 | 1548817100 | 16490 | 16430 | 16490 | 16430 | 3512 |
| 405 | 20230712 | 120500 | 1491007460 | 16430 | 16430 | 16430 | 16420 | 407 |
| 406 | 20230712 | 120400 | 1484322500 | 16430 | 16410 | 16430 | 16410 | 1692 |
| 407 | 20230712 | 120300 | 1456538600 | 16410 | 16420 | 16420 | 16410 | 415 |
| 408 | 20230712 | 120200 | 1449727490 | 16420 | 16420 | 16420 | 16420 | 2 |
| 409 | 20230712 | 120100 | 1449694650 | 16420 | 16420 | 16420 | 16410 | 254 |
| 410 | 20230712 | 120000 | 1445525500 | 16420 | 16420 | 16420 | 16410 | 252 |
| 411 | 20230712 | 115900 | 1441389660 | 16410 | 16410 | 16420 | 16410 | 204 |
| 412 | 20230712 | 115800 | 1438041510 | 16410 | 16410 | 16410 | 16410 | 751 |
| 413 | 20230712 | 115700 | 1425717600 | 16410 | 16410 | 16410 | 16410 | 211 |
| 414 | 20230712 | 115600 | 1422255090 | 16410 | 16360 | 16410 | 16360 | 2466 |
| 415 | 20230712 | 115500 | 1381797050 | 16400 | 16370 | 16400 | 16370 | 2244 |
| 416 | 20230712 | 115400 | 1345010730 | 16370 | 16320 | 16370 | 16320 | 1028 |
| 417 | 20230712 | 115300 | 1328216580 | 16320 | 16320 | 16320 | 16320 | 31 |
| 418 | 20230712 | 115200 | 1327710660 | 16320 | 16310 | 16320 | 16310 | 17 |
| 419 | 20230712 | 115100 | 1327433380 | 16320 | 16310 | 16320 | 16310 | 131 |
| 420 | 20230712 | 115000 | 1325296460 | 16320 | 16320 | 16320 | 16320 | 0 |
| 421 | 20230712 | 114900 | 1325296460 | 16320 | 16320 | 16320 | 16320 | 1 |
| 422 | 20230712 | 114800 | 1325280140 | 16320 | 16280 | 16320 | 16270 | 1642 |
| 423 | 20230712 | 114700 | 1298507360 | 16280 | 16280 | 16280 | 16280 | 2 |
| 424 | 20230712 | 114600 | 1298474800 | 16280 | 16280 | 16280 | 16270 | 13 |
| 425 | 20230712 | 114500 | 1298263220 | 16280 | 16270 | 16280 | 16270 | 162 |
| 426 | 20230712 | 114400 | 1295627470 | 16270 | 16280 | 16280 | 16270 | 66 |
| 427 | 20230712 | 114300 | 1294553150 | 16280 | 16280 | 16280 | 16280 | 80 |
| 428 | 20230712 | 114200 | 1293250750 | 16280 | 16280 | 16280 | 16280 | 301 |
| 429 | 20230712 | 114100 | 1288350470 | 16280 | 16280 | 16280 | 16280 | 1 |
| 430 | 20230712 | 114000 | 1288334190 | 16270 | 16280 | 16280 | 16270 | 26 |
| 431 | 20230712 | 113900 | 1287911070 | 16280 | 16280 | 16280 | 16270 | 196 |
| 432 | 20230712 | 113800 | 1284721710 | 16280 | 16280 | 16280 | 16280 | 0 |
| 433 | 20230712 | 113700 | 1284721710 | 16280 | 16280 | 16280 | 16280 | 200 |
| 434 | 20230712 | 113600 | 1281465710 | 16280 | 16280 | 16280 | 16280 | 264 |
| 435 | 20230712 | 113500 | 1277167790 | 16300 | 16300 | 16300 | 16300 | 129 |
| 436 | 20230712 | 113400 | 1275065090 | 16300 | 16280 | 16300 | 16280 | 111 |
| 437 | 20230712 | 113300 | 1273257790 | 16280 | 16290 | 16290 | 16280 | 320 |
| 438 | 20230712 | 113200 | 1268045560 | 16300 | 16300 | 16300 | 16300 | 84 |
| 439 | 20230712 | 113100 | 1266676360 | 16310 | 16300 | 16310 | 16300 | 31 |
| 440 | 20230712 | 113000 | 1266171050 | 16300 | 16300 | 16300 | 16300 | 10 |
| 441 | 20230712 | 112900 | 1266008050 | 16300 | 16310 | 16310 | 16300 | 415 |
| 442 | 20230712 | 112800 | 1259243400 | 16300 | 16300 | 16300 | 16300 | 116 |
| 443 | 20230712 | 112700 | 1257352600 | 16310 | 16310 | 16310 | 16300 | 304 |
| 444 | 20230712 | 112600 | 1252394510 | 16310 | 16310 | 16310 | 16310 | 135 |
| 445 | 20230712 | 112500 | 1250192660 | 16310 | 16310 | 16310 | 16310 | 200 |
| 446 | 20230712 | 112400 | 1246930660 | 16320 | 16320 | 16320 | 16310 | 58 |
| 447 | 20230712 | 112300 | 1245984260 | 16310 | 16320 | 16320 | 16310 | 61 |
| 448 | 20230712 | 112200 | 1244989240 | 16320 | 16320 | 16320 | 16320 | 10 |
| 449 | 20230712 | 112100 | 1244826040 | 16320 | 16320 | 16320 | 16320 | 66 |
| 450 | 20230712 | 112000 | 1243748920 | 16320 | 16320 | 16320 | 16320 | 511 |
| 451 | 20230712 | 111900 | 1235409400 | 16320 | 16330 | 16330 | 16320 | 407 |
| 452 | 20230712 | 111800 | 1228764300 | 16330 | 16330 | 16330 | 16330 | 10 |
| 453 | 20230712 | 111700 | 1228601000 | 16330 | 16330 | 16330 | 16330 | 11 |
| 454 | 20230712 | 111600 | 1228421370 | 16330 | 16320 | 16330 | 16310 | 263 |
| 455 | 20230712 | 111500 | 1224127900 | 16310 | 16310 | 16310 | 16310 | 67 |
| 456 | 20230712 | 111400 | 1223035130 | 16310 | 16340 | 16340 | 16310 | 120 |
| 457 | 20230712 | 111300 | 1221074930 | 16310 | 16310 | 16310 | 16310 | 17 |
| 458 | 20230712 | 111200 | 1220797660 | 16320 | 16320 | 16320 | 16320 | 307 |
| 459 | 20230712 | 111100 | 1215787420 | 16320 | 16320 | 16320 | 16320 | 0 |
| 460 | 20230712 | 111000 | 1215787420 | 16320 | 16330 | 16330 | 16320 | 71 |
| 461 | 20230712 | 110900 | 1214628600 | 16320 | 16340 | 16340 | 16320 | 28 |
| 462 | 20230712 | 110800 | 1214171340 | 16340 | 16350 | 16350 | 16330 | 213 |
| 463 | 20230712 | 110700 | 1210689020 | 16350 | 16350 | 16350 | 16350 | 347 |
| 464 | 20230712 | 110600 | 1205015570 | 16360 | 16360 | 16360 | 16350 | 118 |
| 465 | 20230712 | 110500 | 1203086100 | 16360 | 16360 | 16360 | 16360 | 660 |
| 466 | 20230712 | 110400 | 1192288500 | 16360 | 16380 | 16380 | 16360 | 55 |
| 467 | 20230712 | 110300 | 1191388100 | 16380 | 16380 | 16380 | 16380 | 140 |
| 468 | 20230712 | 110200 | 1189094900 | 16390 | 16390 | 16390 | 16390 | 110 |
| 469 | 20230712 | 110100 | 1187292000 | 16390 | 16360 | 16390 | 16350 | 1398 |
| 470 | 20230712 | 110000 | 1164427030 | 16360 | 16380 | 16390 | 16360 | 2444 |
| 471 | 20230712 | 105900 | 1124423390 | 16380 | 16360 | 16380 | 16360 | 35 |
| 472 | 20230712 | 105800 | 1123850460 | 16360 | 16370 | 16370 | 16360 | 127 |
| 473 | 20230712 | 105700 | 1121772000 | 16370 | 16370 | 16370 | 16370 | 13 |
| 474 | 20230712 | 105600 | 1121559190 | 16370 | 16370 | 16370 | 16370 | 4 |
| 475 | 20230712 | 105500 | 1121493710 | 16360 | 16360 | 16390 | 16360 | 1191 |
| 476 | 20230712 | 105400 | 1101974390 | 16360 | 16320 | 16390 | 16300 | 1676 |
| 477 | 20230712 | 105300 | 1074581360 | 16330 | 16300 | 16330 | 16300 | 588 |
| 478 | 20230712 | 105200 | 1064985310 | 16300 | 16300 | 16300 | 16300 | 13 |
| 479 | 20230712 | 105100 | 1064773410 | 16300 | 16300 | 16300 | 16300 | 122 |
| 480 | 20230712 | 105000 | 1062784810 | 16310 | 16310 | 16310 | 16310 | 34 |
| 481 | 20230712 | 104900 | 1062230270 | 16310 | 16300 | 16310 | 16300 | 126 |
| 482 | 20230712 | 104800 | 1060175370 | 16300 | 16300 | 16300 | 16300 | 25 |
| 483 | 20230712 | 104700 | 1059767870 | 16300 | 16290 | 16300 | 16290 | 801 |
| 484 | 20230712 | 104600 | 1046718940 | 16290 | 16300 | 16300 | 16290 | 438 |
| 485 | 20230712 | 104500 | 1039580140 | 16300 | 16300 | 16300 | 16300 | 111 |
| 486 | 20230712 | 104400 | 1037770840 | 16310 | 16310 | 16310 | 16310 | 2 |
| 487 | 20230712 | 104300 | 1037738220 | 16310 | 16310 | 16310 | 16310 | 0 |
| 488 | 20230712 | 104200 | 1037738220 | 16310 | 16310 | 16310 | 16310 | 0 |
| 489 | 20230712 | 104100 | 1037738220 | 16310 | 16300 | 16310 | 16300 | 425 |
| 490 | 20230712 | 104000 | 1030808140 | 16310 | 16310 | 16310 | 16310 | 14 |
| 491 | 20230712 | 103900 | 1030579800 | 16300 | 16300 | 16300 | 16300 | 1 |
| 492 | 20230712 | 103800 | 1030563500 | 16280 | 16290 | 16290 | 16280 | 5 |
| 493 | 20230712 | 103700 | 1030482090 | 16280 | 16280 | 16280 | 16280 | 16 |
| 494 | 20230712 | 103600 | 1030221610 | 16270 | 16270 | 16270 | 16270 | 0 |
| 495 | 20230712 | 103500 | 1030221610 | 16270 | 16270 | 16270 | 16270 | 53 |
| 496 | 20230712 | 103400 | 1029359300 | 16270 | 16270 | 16270 | 16270 | 2 |
| 497 | 20230712 | 103300 | 1029326760 | 16270 | 16280 | 16280 | 16270 | 116 |
| 498 | 20230712 | 103200 | 1027438440 | 16270 | 16270 | 16270 | 16270 | 172 |
| 499 | 20230712 | 103100 | 1024640000 | 16270 | 16270 | 16280 | 16270 | 334 |
| 500 | 20230712 | 103000 | 1019205470 | 16270 | 16270 | 16270 | 16270 | 17 |
| 501 | 20230712 | 102900 | 1018928880 | 16270 | 16270 | 16340 | 16270 | 272 |
| 502 | 20230712 | 102800 | 1014498420 | 16280 | 16320 | 16320 | 16280 | 768 |
| 503 | 20230712 | 102700 | 1001978890 | 16340 | 16330 | 16340 | 16330 | 261 |
| 504 | 20230712 | 102600 | 997716590 | 16330 | 16330 | 16330 | 16330 | 201 |
| 505 | 20230712 | 102500 | 994434260 | 16330 | 16340 | 16340 | 16330 | 134 |
| 506 | 20230712 | 102400 | 992245880 | 16330 | 16330 | 16330 | 16330 | 502 |
| 507 | 20230712 | 102300 | 984048220 | 16330 | 16330 | 16340 | 16330 | 445 |
| 508 | 20230712 | 102200 | 976781350 | 16350 | 16350 | 16350 | 16350 | 70 |
| 509 | 20230712 | 102100 | 975636850 | 16350 | 16390 | 16390 | 16330 | 2981 |
| 510 | 20230712 | 102000 | 926870600 | 16390 | 16390 | 16390 | 16390 | 955 |
| 511 | 20230712 | 101900 | 911218150 | 16390 | 16380 | 16390 | 16380 | 387 |
| 512 | 20230712 | 101800 | 904876450 | 16370 | 16370 | 16390 | 16370 | 2257 |
| 513 | 20230712 | 101700 | 867914040 | 16370 | 16340 | 16370 | 16340 | 1078 |
| 514 | 20230712 | 101600 | 850285510 | 16330 | 16300 | 16330 | 16300 | 1781 |
| 515 | 20230712 | 101500 | 821219600 | 16290 | 16290 | 16310 | 16290 | 749 |
| 516 | 20230712 | 101400 | 809014680 | 16300 | 16300 | 16310 | 16300 | 135 |
| 517 | 20230712 | 101300 | 806814160 | 16300 | 16300 | 16300 | 16300 | 59 |
| 518 | 20230712 | 101200 | 805852460 | 16300 | 16310 | 16310 | 16300 | 140 |
| 519 | 20230712 | 101100 | 803570160 | 16310 | 16320 | 16320 | 16310 | 381 |
| 520 | 20230712 | 101000 | 797355210 | 16320 | 16320 | 16330 | 16320 | 34 |
| 521 | 20230712 | 100900 | 796800050 | 16320 | 16330 | 16330 | 16320 | 168 |
| 522 | 20230712 | 100800 | 794056770 | 16330 | 16310 | 16330 | 16310 | 390 |
| 523 | 20230712 | 100700 | 787691990 | 16310 | 16310 | 16310 | 16300 | 504 |
| 524 | 20230712 | 100600 | 779472250 | 16300 | 16300 | 16300 | 16300 | 665 |
| 525 | 20230712 | 100500 | 768632750 | 16300 | 16310 | 16310 | 16300 | 347 |
| 526 | 20230712 | 100400 | 762974640 | 16310 | 16320 | 16320 | 16310 | 115 |
| 527 | 20230712 | 100300 | 761098980 | 16330 | 16290 | 16330 | 16290 | 114 |
| 528 | 20230712 | 100200 | 759237560 | 16320 | 16300 | 16330 | 16300 | 841 |
| 529 | 20230712 | 100100 | 745517460 | 16300 | 16280 | 16300 | 16280 | 111 |
| 530 | 20230712 | 100000 | 743710350 | 16270 | 16240 | 16270 | 16240 | 142 |
| 531 | 20230712 | 095900 | 741402680 | 16230 | 16230 | 16230 | 16230 | 351 |
| 532 | 20230712 | 095800 | 735705950 | 16230 | 16230 | 16230 | 16230 | 22 |
| 533 | 20230712 | 095700 | 735348890 | 16220 | 16220 | 16220 | 16220 | 20 |
| 534 | 20230712 | 095600 | 735024490 | 16220 | 16230 | 16230 | 16220 | 10 |
| 535 | 20230712 | 095500 | 734862280 | 16230 | 16220 | 16230 | 16220 | 31 |
| 536 | 20230712 | 095400 | 734359160 | 16230 | 16220 | 16230 | 16220 | 32 |
| 537 | 20230712 | 095300 | 733839850 | 16220 | 16220 | 16220 | 16220 | 8 |
| 538 | 20230712 | 095200 | 733710090 | 16220 | 16220 | 16220 | 16220 | 119 |
| 539 | 20230712 | 095100 | 731779910 | 16210 | 16210 | 16210 | 16210 | 1001 |
| 540 | 20230712 | 095000 | 715553700 | 16210 | 16230 | 16230 | 16210 | 730 |
| 541 | 20230712 | 094900 | 703715520 | 16230 | 16230 | 16230 | 16230 | 143 |
| 542 | 20230712 | 094800 | 701394630 | 16230 | 16230 | 16230 | 16230 | 395 |
| 543 | 20230712 | 094700 | 694983780 | 16240 | 16240 | 16240 | 16240 | 10 |
| 544 | 20230712 | 094600 | 694821380 | 16240 | 16240 | 16240 | 16230 | 557 |
| 545 | 20230712 | 094500 | 685781240 | 16220 | 16230 | 16230 | 16220 | 759 |
| 546 | 20230712 | 094400 | 673465100 | 16220 | 16220 | 16220 | 16220 | 0 |
| 547 | 20230712 | 094300 | 673465100 | 16220 | 16230 | 16230 | 16220 | 690 |
| 548 | 20230712 | 094200 | 662269500 | 16230 | 16230 | 16230 | 16230 | 408 |
| 549 | 20230712 | 094100 | 655647660 | 16230 | 16230 | 16230 | 16230 | 113 |
| 550 | 20230712 | 094000 | 653813670 | 16250 | 16240 | 16250 | 16240 | 21 |
| 551 | 20230712 | 093900 | 653472480 | 16240 | 16260 | 16260 | 16240 | 2018 |
| 552 | 20230712 | 093800 | 620691120 | 16250 | 16280 | 16280 | 16240 | 1909 |
| 553 | 20230712 | 093700 | 589671670 | 16280 | 16290 | 16290 | 16270 | 193 |
| 554 | 20230712 | 093600 | 586528600 | 16290 | 16290 | 16290 | 16290 | 199 |
| 555 | 20230712 | 093500 | 583286890 | 16290 | 16280 | 16290 | 16280 | 34 |
| 556 | 20230712 | 093400 | 582733210 | 16270 | 16250 | 16270 | 16250 | 139 |
| 557 | 20230712 | 093300 | 580473760 | 16270 | 16240 | 16270 | 16240 | 505 |
| 558 | 20230712 | 093200 | 572267930 | 16250 | 16280 | 16280 | 16250 | 700 |
| 559 | 20230712 | 093100 | 560887270 | 16280 | 16280 | 16280 | 16280 | 319 |
| 560 | 20230712 | 093000 | 555693950 | 16270 | 16270 | 16280 | 16270 | 837 |
| 561 | 20230712 | 092900 | 542075860 | 16270 | 16270 | 16280 | 16270 | 147 |
| 562 | 20230712 | 092800 | 539683870 | 16280 | 16250 | 16280 | 16250 | 266 |
| 563 | 20230712 | 092700 | 535354530 | 16250 | 16190 | 16250 | 16190 | 1251 |
| 564 | 20230712 | 092600 | 515055800 | 16190 | 16170 | 16190 | 16170 | 253 |
| 565 | 20230712 | 092500 | 510962830 | 16170 | 16170 | 16190 | 16170 | 748 |
| 566 | 20230712 | 092400 | 498867620 | 16170 | 16200 | 16200 | 16170 | 489 |
| 567 | 20230712 | 092300 | 490956420 | 16190 | 16200 | 16200 | 16190 | 268 |
| 568 | 20230712 | 092200 | 486614840 | 16200 | 16270 | 16270 | 16200 | 4620 |
| 569 | 20230712 | 092100 | 411729220 | 16280 | 16230 | 16280 | 16220 | 1897 |
| 570 | 20230712 | 092000 | 380942130 | 16230 | 16270 | 16270 | 16230 | 508 |
| 571 | 20230712 | 091900 | 372692250 | 16270 | 16260 | 16270 | 16250 | 455 |
| 572 | 20230712 | 091800 | 365296530 | 16260 | 16270 | 16280 | 16260 | 347 |
| 573 | 20230712 | 091700 | 359651190 | 16270 | 16280 | 16290 | 16270 | 292 |
| 574 | 20230712 | 091600 | 354898870 | 16270 | 16330 | 16330 | 16270 | 118 |
| 575 | 20230712 | 091500 | 352977260 | 16310 | 16310 | 16330 | 16310 | 437 |
| 576 | 20230712 | 091400 | 345846850 | 16320 | 16310 | 16320 | 16310 | 517 |
| 577 | 20230712 | 091300 | 337411870 | 16310 | 16300 | 16310 | 16300 | 267 |
| 578 | 20230712 | 091200 | 333057110 | 16290 | 16290 | 16290 | 16260 | 435 |
| 579 | 20230712 | 091100 | 325971380 | 16290 | 16380 | 16390 | 16290 | 2639 |
| 580 | 20230712 | 091000 | 282862350 | 16360 | 16380 | 16380 | 16360 | 753 |
| 581 | 20230712 | 090900 | 270530120 | 16380 | 16380 | 16380 | 16360 | 271 |
| 582 | 20230712 | 090800 | 266094080 | 16380 | 16360 | 16380 | 16360 | 1314 |
| 583 | 20230712 | 090700 | 244581260 | 16350 | 16320 | 16350 | 16320 | 1969 |
| 584 | 20230712 | 090600 | 212409790 | 16300 | 16280 | 16310 | 16280 | 4123 |
| 585 | 20230712 | 090500 | 145196750 | 16280 | 16290 | 16290 | 16230 | 212 |
| 586 | 20230712 | 090400 | 141744440 | 16300 | 16290 | 16310 | 16230 | 2368 |
| 587 | 20230712 | 090300 | 103177080 | 16290 | 16250 | 16290 | 16220 | 1494 |
| 588 | 20230712 | 090200 | 78929380 | 16280 | 16240 | 16290 | 16220 | 298 |
| 589 | 20230712 | 090100 | 74086920 | 16220 | 16230 | 16290 | 16190 | 2357 |
| 590 | 20230712 | 090000 | 35830160 | 16230 | 16220 | 16230 | 16220 | 2154 |