32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 3 | 20230707 | 190400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20230707 | 190300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20230707 | 190200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20230707 | 190100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20230707 | 190000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20230707 | 185900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20230707 | 185800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20230707 | 185700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20230707 | 185600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20230707 | 185500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20230707 | 185400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20230707 | 185300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20230707 | 185200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20230707 | 185100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20230707 | 185000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20230707 | 184900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20230707 | 184800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20230707 | 184700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20230707 | 184600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20230707 | 184500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20230707 | 184400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20230707 | 184300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20230707 | 184200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20230707 | 184100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20230707 | 184000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20230707 | 183900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20230707 | 183800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20230707 | 183700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20230707 | 183600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20230707 | 183500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 33 | 20230707 | 183400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20230707 | 183300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20230707 | 183200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20230707 | 183100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20230707 | 183000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20230707 | 182900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20230707 | 182800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20230707 | 182700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20230707 | 182600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20230707 | 182500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20230707 | 182400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20230707 | 182300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20230707 | 182200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20230707 | 182100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20230707 | 182000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20230707 | 181900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20230707 | 181800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20230707 | 181700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20230707 | 181600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20230707 | 181500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20230707 | 181400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20230707 | 181300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20230707 | 181200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20230707 | 181100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20230707 | 181000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20230707 | 180900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20230707 | 180800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20230707 | 180700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20230707 | 180600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20230707 | 180500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 63 | 20230707 | 180400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20230707 | 180300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20230707 | 180200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20230707 | 180100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20230707 | 180000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20230707 | 175900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20230707 | 175800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20230707 | 175700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20230707 | 175600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20230707 | 175500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20230707 | 175400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20230707 | 175300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20230707 | 175200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20230707 | 175100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20230707 | 175000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20230707 | 174900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20230707 | 174800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20230707 | 174700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20230707 | 174600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20230707 | 174500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20230707 | 174400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20230707 | 174300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20230707 | 174200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20230707 | 174100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20230707 | 174000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20230707 | 173900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20230707 | 173800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20230707 | 173700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20230707 | 173600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20230707 | 173500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 93 | 20230707 | 173400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20230707 | 173300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20230707 | 173200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20230707 | 173100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20230707 | 173000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20230707 | 172900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20230707 | 172800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20230707 | 172700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20230707 | 172600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20230707 | 172500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20230707 | 172400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20230707 | 172300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20230707 | 172200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20230707 | 172100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20230707 | 172000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20230707 | 171900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20230707 | 171800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20230707 | 171700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20230707 | 171600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20230707 | 171500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20230707 | 171400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20230707 | 171300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20230707 | 171200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20230707 | 171100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20230707 | 171000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20230707 | 170900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20230707 | 170800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20230707 | 170700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20230707 | 170600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20230707 | 170500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 123 | 20230707 | 170400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20230707 | 170300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20230707 | 170200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20230707 | 170100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20230707 | 170000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20230707 | 165900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20230707 | 165800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20230707 | 165700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20230707 | 165600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20230707 | 165500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20230707 | 165400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20230707 | 165300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20230707 | 165200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20230707 | 165100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20230707 | 165000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20230707 | 164900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20230707 | 164800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20230707 | 164700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20230707 | 164600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20230707 | 164500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20230707 | 164400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20230707 | 164300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20230707 | 164200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20230707 | 164100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20230707 | 164000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20230707 | 163900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20230707 | 163800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20230707 | 163700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20230707 | 163600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20230707 | 163500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 153 | 20230707 | 163400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20230707 | 163300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20230707 | 163200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20230707 | 163100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20230707 | 163000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20230707 | 162900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20230707 | 162800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20230707 | 162700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20230707 | 162600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20230707 | 162500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20230707 | 162400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20230707 | 162300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20230707 | 162200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20230707 | 162100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20230707 | 162000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20230707 | 161900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20230707 | 161800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20230707 | 161700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20230707 | 161600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20230707 | 161500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20230707 | 161400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20230707 | 161300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20230707 | 161200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20230707 | 161100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20230707 | 161000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20230707 | 160900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20230707 | 160800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20230707 | 160700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20230707 | 160600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20230707 | 160500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 183 | 20230707 | 160400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20230707 | 160300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20230707 | 160200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20230707 | 160100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20230707 | 160000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20230707 | 155900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20230707 | 155800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20230707 | 155700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20230707 | 155600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20230707 | 155500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 193 | 20230707 | 155400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 194 | 20230707 | 155300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 195 | 20230707 | 155200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 196 | 20230707 | 155100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 197 | 20230707 | 155000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 198 | 20230707 | 154900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 199 | 20230707 | 154800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 200 | 20230707 | 154700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 201 | 20230707 | 154600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 202 | 20230707 | 154500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 203 | 20230707 | 154400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 204 | 20230707 | 154300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 205 | 20230707 | 154200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 206 | 20230707 | 154100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 207 | 20230707 | 154000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 208 | 20230707 | 153900 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 209 | 20230707 | 153800 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 210 | 20230707 | 153700 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 211 | 20230707 | 153600 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 212 | 20230707 | 153500 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 213 | 20230707 | 153400 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 214 | 20230707 | 153300 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 215 | 20230707 | 153200 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 216 | 20230707 | 153100 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 217 | 20230707 | 153000 | 3225995120 | 16120 | 16120 | 16120 | 16120 | 4072 |
| 218 | 20230707 | 152900 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 219 | 20230707 | 152800 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 220 | 20230707 | 152700 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 221 | 20230707 | 152600 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 222 | 20230707 | 152500 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 223 | 20230707 | 152400 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 224 | 20230707 | 152300 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 225 | 20230707 | 152200 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 226 | 20230707 | 152100 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 227 | 20230707 | 152000 | 3160354480 | 16160 | 16160 | 16160 | 16160 | 0 |
| 228 | 20230707 | 151900 | 3160354480 | 16160 | 16160 | 16180 | 16160 | 180 |
| 229 | 20230707 | 151800 | 3157444460 | 16160 | 16140 | 16160 | 16140 | 453 |
| 230 | 20230707 | 151700 | 3150127710 | 16140 | 16130 | 16140 | 16120 | 938 |
| 231 | 20230707 | 151600 | 3134998370 | 16130 | 16150 | 16150 | 16130 | 604 |
| 232 | 20230707 | 151500 | 3125249890 | 16140 | 16150 | 16150 | 16140 | 564 |
| 233 | 20230707 | 151400 | 3116145470 | 16150 | 16160 | 16160 | 16140 | 2160 |
| 234 | 20230707 | 151300 | 3081259900 | 16160 | 16160 | 16170 | 16160 | 486 |
| 235 | 20230707 | 151200 | 3073406090 | 16170 | 16170 | 16180 | 16170 | 35 |
| 236 | 20230707 | 151100 | 3072840110 | 16170 | 16160 | 16170 | 16160 | 827 |
| 237 | 20230707 | 151000 | 3059472950 | 16160 | 16150 | 16160 | 16150 | 163 |
| 238 | 20230707 | 150900 | 3056839880 | 16160 | 16150 | 16160 | 16150 | 74 |
| 239 | 20230707 | 150800 | 3055644470 | 16150 | 16160 | 16160 | 16150 | 29 |
| 240 | 20230707 | 150700 | 3055175870 | 16160 | 16150 | 16160 | 16150 | 41 |
| 241 | 20230707 | 150600 | 3054513370 | 16160 | 16140 | 16160 | 16140 | 600 |
| 242 | 20230707 | 150500 | 3044824350 | 16140 | 16140 | 16140 | 16140 | 288 |
| 243 | 20230707 | 150400 | 3040176030 | 16150 | 16150 | 16150 | 16140 | 862 |
| 244 | 20230707 | 150300 | 3026257070 | 16150 | 16160 | 16160 | 16150 | 477 |
| 245 | 20230707 | 150200 | 3018552420 | 16160 | 16160 | 16160 | 16160 | 521 |
| 246 | 20230707 | 150100 | 3010133060 | 16150 | 16150 | 16150 | 16150 | 22 |
| 247 | 20230707 | 150000 | 3009777760 | 16150 | 16150 | 16150 | 16150 | 1 |
| 248 | 20230707 | 145900 | 3009761610 | 16160 | 16140 | 16160 | 16130 | 350 |
| 249 | 20230707 | 145800 | 3004110040 | 16130 | 16130 | 16130 | 16130 | 80 |
| 250 | 20230707 | 145700 | 3002819640 | 16130 | 16130 | 16130 | 16130 | 174 |
| 251 | 20230707 | 145600 | 3000013020 | 16140 | 16140 | 16140 | 16130 | 1537 |
| 252 | 20230707 | 145500 | 2975221050 | 16140 | 16140 | 16150 | 16140 | 235 |
| 253 | 20230707 | 145400 | 2971428070 | 16130 | 16140 | 16140 | 16130 | 207 |
| 254 | 20230707 | 145300 | 2968088780 | 16140 | 16130 | 16140 | 16130 | 210 |
| 255 | 20230707 | 145200 | 2964701430 | 16140 | 16160 | 16160 | 16140 | 1750 |
| 256 | 20230707 | 145100 | 2936445100 | 16160 | 16190 | 16190 | 16160 | 68 |
| 257 | 20230707 | 145000 | 2935344620 | 16190 | 16190 | 16190 | 16190 | 11 |
| 258 | 20230707 | 144900 | 2935166530 | 16190 | 16130 | 16190 | 16130 | 398 |
| 259 | 20230707 | 144800 | 2928745590 | 16130 | 16130 | 16190 | 16120 | 447 |
| 260 | 20230707 | 144700 | 2921536710 | 16130 | 16130 | 16140 | 16130 | 804 |
| 261 | 20230707 | 144600 | 2908568170 | 16130 | 16150 | 16150 | 16130 | 423 |
| 262 | 20230707 | 144500 | 2901740650 | 16140 | 16140 | 16140 | 16140 | 0 |
| 263 | 20230707 | 144400 | 2901740650 | 16140 | 16130 | 16140 | 16130 | 1016 |
| 264 | 20230707 | 144300 | 2885343570 | 16140 | 16140 | 16140 | 16130 | 130 |
| 265 | 20230707 | 144200 | 2883246380 | 16130 | 16140 | 16140 | 16130 | 558 |
| 266 | 20230707 | 144100 | 2874244220 | 16140 | 16180 | 16180 | 16130 | 1542 |
| 267 | 20230707 | 144000 | 2849349850 | 16180 | 16200 | 16200 | 16170 | 1773 |
| 268 | 20230707 | 143900 | 2820652410 | 16210 | 16210 | 16210 | 16210 | 1 |
| 269 | 20230707 | 143800 | 2820636200 | 16200 | 16200 | 16200 | 16200 | 129 |
| 270 | 20230707 | 143700 | 2818546400 | 16200 | 16200 | 16200 | 16200 | 123 |
| 271 | 20230707 | 143600 | 2816553800 | 16190 | 16220 | 16220 | 16190 | 24 |
| 272 | 20230707 | 143500 | 2816164990 | 16210 | 16220 | 16220 | 16190 | 676 |
| 273 | 20230707 | 143400 | 2805213010 | 16220 | 16230 | 16230 | 16210 | 428 |
| 274 | 20230707 | 143300 | 2798274480 | 16230 | 16230 | 16230 | 16230 | 153 |
| 275 | 20230707 | 143200 | 2795791290 | 16210 | 16230 | 16230 | 16210 | 623 |
| 276 | 20230707 | 143100 | 2785691020 | 16230 | 16230 | 16280 | 16230 | 278 |
| 277 | 20230707 | 143000 | 2781178930 | 16280 | 16280 | 16280 | 16280 | 3 |
| 278 | 20230707 | 142900 | 2781130090 | 16290 | 16290 | 16290 | 16290 | 6 |
| 279 | 20230707 | 142800 | 2781032350 | 16220 | 16220 | 16220 | 16220 | 0 |
| 280 | 20230707 | 142700 | 2781032350 | 16220 | 16240 | 16240 | 16220 | 1121 |
| 281 | 20230707 | 142600 | 2762838930 | 16240 | 16240 | 16240 | 16240 | 26 |
| 282 | 20230707 | 142500 | 2762416690 | 16240 | 16250 | 16250 | 16240 | 983 |
| 283 | 20230707 | 142400 | 2746448680 | 16260 | 16260 | 16260 | 16260 | 348 |
| 284 | 20230707 | 142300 | 2740790200 | 16280 | 16280 | 16280 | 16280 | 31 |
| 285 | 20230707 | 142200 | 2740285520 | 16280 | 16270 | 16280 | 16270 | 69 |
| 286 | 20230707 | 142100 | 2739162800 | 16270 | 16270 | 16270 | 16270 | 65 |
| 287 | 20230707 | 142000 | 2738105250 | 16260 | 16260 | 16260 | 16260 | 1 |
| 288 | 20230707 | 141900 | 2738088990 | 16260 | 16260 | 16260 | 16260 | 39 |
| 289 | 20230707 | 141800 | 2737454850 | 16260 | 16270 | 16270 | 16260 | 255 |
| 290 | 20230707 | 141700 | 2733308540 | 16270 | 16270 | 16270 | 16270 | 2 |
| 291 | 20230707 | 141600 | 2733276000 | 16270 | 16270 | 16270 | 16260 | 89 |
| 292 | 20230707 | 141500 | 2731828480 | 16270 | 16270 | 16270 | 16270 | 50 |
| 293 | 20230707 | 141400 | 2731014980 | 16270 | 16280 | 16280 | 16270 | 109 |
| 294 | 20230707 | 141300 | 2729241540 | 16270 | 16260 | 16270 | 16260 | 56 |
| 295 | 20230707 | 141200 | 2728330970 | 16270 | 16270 | 16270 | 16270 | 323 |
| 296 | 20230707 | 141100 | 2723075760 | 16270 | 16270 | 16270 | 16270 | 0 |
| 297 | 20230707 | 141000 | 2723075760 | 16270 | 16270 | 16270 | 16270 | 0 |
| 298 | 20230707 | 140900 | 2723075760 | 16270 | 16270 | 16270 | 16270 | 1 |
| 299 | 20230707 | 140800 | 2723059490 | 16260 | 16260 | 16260 | 16260 | 10 |
| 300 | 20230707 | 140700 | 2722896890 | 16240 | 16240 | 16240 | 16240 | 2 |
| 301 | 20230707 | 140600 | 2722864410 | 16240 | 16240 | 16240 | 16240 | 0 |
| 302 | 20230707 | 140500 | 2722864410 | 16240 | 16240 | 16240 | 16240 | 0 |
| 303 | 20230707 | 140400 | 2722864410 | 16240 | 16240 | 16240 | 16240 | 100 |
| 304 | 20230707 | 140300 | 2721240410 | 16240 | 16240 | 16240 | 16240 | 0 |
| 305 | 20230707 | 140200 | 2721240410 | 16240 | 16240 | 16240 | 16240 | 179 |
| 306 | 20230707 | 140100 | 2718333450 | 16240 | 16240 | 16240 | 16240 | 0 |
| 307 | 20230707 | 140000 | 2718333450 | 16240 | 16240 | 16240 | 16240 | 33 |
| 308 | 20230707 | 135900 | 2717797530 | 16230 | 16230 | 16230 | 16230 | 0 |
| 309 | 20230707 | 135800 | 2717797530 | 16230 | 16230 | 16230 | 16230 | 411 |
| 310 | 20230707 | 135700 | 2711127000 | 16240 | 16240 | 16240 | 16240 | 76 |
| 311 | 20230707 | 135600 | 2709892760 | 16240 | 16260 | 16260 | 16230 | 152 |
| 312 | 20230707 | 135500 | 2707425340 | 16290 | 16290 | 16290 | 16240 | 129 |
| 313 | 20230707 | 135400 | 2705327070 | 16240 | 16240 | 16240 | 16240 | 73 |
| 314 | 20230707 | 135300 | 2704141550 | 16230 | 16240 | 16240 | 16230 | 372 |
| 315 | 20230707 | 135200 | 2698100950 | 16240 | 16270 | 16270 | 16240 | 1533 |
| 316 | 20230707 | 135100 | 2673183190 | 16290 | 16290 | 16290 | 16290 | 130 |
| 317 | 20230707 | 135000 | 2671065490 | 16290 | 16290 | 16290 | 16290 | 150 |
| 318 | 20230707 | 134900 | 2668621990 | 16290 | 16300 | 16300 | 16290 | 105 |
| 319 | 20230707 | 134800 | 2666911330 | 16270 | 16300 | 16300 | 16270 | 478 |
| 320 | 20230707 | 134700 | 2659125880 | 16300 | 16290 | 16300 | 16290 | 2 |
| 321 | 20230707 | 134600 | 2659093290 | 16280 | 16280 | 16280 | 16280 | 100 |
| 322 | 20230707 | 134500 | 2657465290 | 16280 | 16260 | 16280 | 16260 | 322 |
| 323 | 20230707 | 134400 | 2652223270 | 16280 | 16280 | 16280 | 16270 | 1795 |
| 324 | 20230707 | 134300 | 2623011690 | 16280 | 16290 | 16290 | 16280 | 421 |
| 325 | 20230707 | 134200 | 2616157510 | 16280 | 16300 | 16300 | 16280 | 157 |
| 326 | 20230707 | 134100 | 2613601330 | 16300 | 16300 | 16300 | 16300 | 10 |
| 327 | 20230707 | 134000 | 2613438330 | 16280 | 16280 | 16280 | 16280 | 10 |
| 328 | 20230707 | 133900 | 2613275530 | 16280 | 16300 | 16300 | 16280 | 753 |
| 329 | 20230707 | 133800 | 2601010350 | 16300 | 16280 | 16300 | 16280 | 581 |
| 330 | 20230707 | 133700 | 2591543590 | 16280 | 16280 | 16280 | 16270 | 428 |
| 331 | 20230707 | 133600 | 2584579010 | 16280 | 16280 | 16280 | 16280 | 383 |
| 332 | 20230707 | 133500 | 2578343770 | 16280 | 16290 | 16290 | 16280 | 56 |
| 333 | 20230707 | 133400 | 2577431540 | 16290 | 16290 | 16300 | 16290 | 228 |
| 334 | 20230707 | 133300 | 2573717390 | 16300 | 16300 | 16300 | 16300 | 187 |
| 335 | 20230707 | 133200 | 2570669290 | 16300 | 16340 | 16340 | 16300 | 1216 |
| 336 | 20230707 | 133100 | 2550832740 | 16350 | 16350 | 16350 | 16350 | 380 |
| 337 | 20230707 | 133000 | 2544619740 | 16360 | 16370 | 16370 | 16360 | 644 |
| 338 | 20230707 | 132900 | 2534082600 | 16370 | 16370 | 16370 | 16370 | 0 |
| 339 | 20230707 | 132800 | 2534082600 | 16370 | 16370 | 16370 | 16370 | 100 |
| 340 | 20230707 | 132700 | 2532445600 | 16360 | 16360 | 16360 | 16360 | 5 |
| 341 | 20230707 | 132600 | 2532363800 | 16360 | 16360 | 16360 | 16360 | 233 |
| 342 | 20230707 | 132500 | 2528551920 | 16360 | 16360 | 16360 | 16360 | 0 |
| 343 | 20230707 | 132400 | 2528551920 | 16360 | 16360 | 16360 | 16360 | 27 |
| 344 | 20230707 | 132300 | 2528110200 | 16350 | 16350 | 16350 | 16350 | 0 |
| 345 | 20230707 | 132200 | 2528110200 | 16350 | 16350 | 16350 | 16350 | 138 |
| 346 | 20230707 | 132100 | 2525853900 | 16350 | 16350 | 16350 | 16350 | 339 |
| 347 | 20230707 | 132000 | 2520311250 | 16350 | 16350 | 16350 | 16350 | 356 |
| 348 | 20230707 | 131900 | 2514490650 | 16380 | 16400 | 16400 | 16380 | 527 |
| 349 | 20230707 | 131800 | 2505858290 | 16400 | 16400 | 16400 | 16400 | 205 |
| 350 | 20230707 | 131700 | 2502496290 | 16400 | 16470 | 16470 | 16400 | 1485 |
| 351 | 20230707 | 131600 | 2478077270 | 16470 | 16480 | 16480 | 16470 | 7 |
| 352 | 20230707 | 131500 | 2477961950 | 16480 | 16450 | 16480 | 16450 | 20 |
| 353 | 20230707 | 131400 | 2477632670 | 16450 | 16450 | 16450 | 16450 | 10 |
| 354 | 20230707 | 131300 | 2477468170 | 16450 | 16450 | 16450 | 16450 | 85 |
| 355 | 20230707 | 131200 | 2476069920 | 16450 | 16460 | 16460 | 16450 | 34 |
| 356 | 20230707 | 131100 | 2475510520 | 16450 | 16450 | 16450 | 16450 | 0 |
| 357 | 20230707 | 131000 | 2475510520 | 16450 | 16450 | 16450 | 16450 | 221 |
| 358 | 20230707 | 130900 | 2471875070 | 16450 | 16450 | 16450 | 16450 | 10 |
| 359 | 20230707 | 130800 | 2471710570 | 16450 | 16450 | 16450 | 16450 | 25 |
| 360 | 20230707 | 130700 | 2471299320 | 16450 | 16370 | 16450 | 16370 | 1067 |
| 361 | 20230707 | 130600 | 2453779650 | 16350 | 16350 | 16360 | 16350 | 34 |
| 362 | 20230707 | 130500 | 2453223740 | 16330 | 16350 | 16350 | 16330 | 268 |
| 363 | 20230707 | 130400 | 2448843800 | 16350 | 16330 | 16350 | 16330 | 75 |
| 364 | 20230707 | 130300 | 2447618750 | 16330 | 16320 | 16330 | 16320 | 27 |
| 365 | 20230707 | 130200 | 2447177880 | 16320 | 16320 | 16350 | 16320 | 18 |
| 366 | 20230707 | 130100 | 2446883910 | 16320 | 16320 | 16320 | 16320 | 88 |
| 367 | 20230707 | 130000 | 2445447750 | 16330 | 16330 | 16330 | 16330 | 13 |
| 368 | 20230707 | 125900 | 2445235460 | 16320 | 16320 | 16330 | 16320 | 505 |
| 369 | 20230707 | 125800 | 2436993840 | 16320 | 16320 | 16320 | 16320 | 0 |
| 370 | 20230707 | 125700 | 2436993840 | 16320 | 16330 | 16350 | 16320 | 119 |
| 371 | 20230707 | 125600 | 2435049130 | 16330 | 16340 | 16350 | 16330 | 347 |
| 372 | 20230707 | 125500 | 2429376310 | 16340 | 16340 | 16340 | 16340 | 125 |
| 373 | 20230707 | 125400 | 2427333810 | 16320 | 16320 | 16320 | 16320 | 22 |
| 374 | 20230707 | 125300 | 2426974770 | 16310 | 16310 | 16310 | 16310 | 19 |
| 375 | 20230707 | 125200 | 2426664880 | 16310 | 16310 | 16310 | 16310 | 3 |
| 376 | 20230707 | 125100 | 2426615950 | 16340 | 16280 | 16340 | 16280 | 80 |
| 377 | 20230707 | 125000 | 2425311090 | 16300 | 16300 | 16300 | 16270 | 51 |
| 378 | 20230707 | 124900 | 2424480270 | 16300 | 16300 | 16300 | 16300 | 100 |
| 379 | 20230707 | 124800 | 2422850270 | 16300 | 16300 | 16300 | 16300 | 5 |
| 380 | 20230707 | 124700 | 2422768770 | 16260 | 16240 | 16260 | 16240 | 588 |
| 381 | 20230707 | 124600 | 2413215230 | 16240 | 16240 | 16250 | 16240 | 309 |
| 382 | 20230707 | 124500 | 2408196470 | 16250 | 16260 | 16260 | 16250 | 240 |
| 383 | 20230707 | 124400 | 2404296340 | 16240 | 16260 | 16260 | 16240 | 709 |
| 384 | 20230707 | 124300 | 2392774570 | 16270 | 16300 | 16300 | 16270 | 334 |
| 385 | 20230707 | 124200 | 2387335890 | 16310 | 16300 | 16310 | 16270 | 1167 |
| 386 | 20230707 | 124100 | 2368339990 | 16300 | 16310 | 16310 | 16300 | 196 |
| 387 | 20230707 | 124000 | 2365144140 | 16300 | 16320 | 16320 | 16300 | 299 |
| 388 | 20230707 | 123900 | 2360268680 | 16290 | 16320 | 16320 | 16290 | 247 |
| 389 | 20230707 | 123800 | 2356243110 | 16300 | 16290 | 16300 | 16290 | 121 |
| 390 | 20230707 | 123700 | 2354271970 | 16290 | 16280 | 16290 | 16250 | 1307 |
| 391 | 20230707 | 123600 | 2333020460 | 16330 | 16280 | 16340 | 16280 | 888 |
| 392 | 20230707 | 123500 | 2318558030 | 16280 | 16360 | 16360 | 16280 | 1736 |
| 393 | 20230707 | 123400 | 2290237670 | 16370 | 16390 | 16390 | 16360 | 479 |
| 394 | 20230707 | 123300 | 2282393320 | 16400 | 16400 | 16400 | 16390 | 782 |
| 395 | 20230707 | 123200 | 2269575260 | 16390 | 16400 | 16400 | 16390 | 417 |
| 396 | 20230707 | 123100 | 2262737340 | 16400 | 16420 | 16420 | 16400 | 1068 |
| 397 | 20230707 | 123000 | 2245213430 | 16430 | 16460 | 16460 | 16430 | 1544 |
| 398 | 20230707 | 122900 | 2219831490 | 16460 | 16460 | 16460 | 16460 | 0 |
| 399 | 20230707 | 122800 | 2219831490 | 16460 | 16480 | 16480 | 16460 | 1982 |
| 400 | 20230707 | 122700 | 2187186940 | 16480 | 16490 | 16570 | 16480 | 422 |
| 401 | 20230707 | 122600 | 2180231200 | 16480 | 16480 | 16480 | 16480 | 8 |
| 402 | 20230707 | 122500 | 2180099360 | 16480 | 16570 | 16570 | 16470 | 1348 |
| 403 | 20230707 | 122400 | 2157884900 | 16570 | 16570 | 16570 | 16570 | 0 |
| 404 | 20230707 | 122300 | 2157884900 | 16570 | 16550 | 16570 | 16550 | 155 |
| 405 | 20230707 | 122200 | 2155317550 | 16550 | 16550 | 16550 | 16550 | 11 |
| 406 | 20230707 | 122100 | 2155135500 | 16450 | 16460 | 16460 | 16450 | 17 |
| 407 | 20230707 | 122000 | 2154855750 | 16450 | 16460 | 16460 | 16450 | 2629 |
| 408 | 20230707 | 121900 | 2111604620 | 16460 | 16470 | 16470 | 16460 | 162 |
| 409 | 20230707 | 121800 | 2108937340 | 16460 | 16460 | 16460 | 16450 | 722 |
| 410 | 20230707 | 121700 | 2097053340 | 16460 | 16540 | 16620 | 16460 | 2533 |
| 411 | 20230707 | 121600 | 2055290290 | 16470 | 16490 | 16490 | 16470 | 1048 |
| 412 | 20230707 | 121500 | 2038020900 | 16500 | 16500 | 16500 | 16500 | 139 |
| 413 | 20230707 | 121400 | 2035727400 | 16550 | 16470 | 16560 | 16470 | 445 |
| 414 | 20230707 | 121300 | 2028393750 | 16470 | 16480 | 16480 | 16450 | 571 |
| 415 | 20230707 | 121200 | 2018989130 | 16480 | 16550 | 16550 | 16480 | 1822 |
| 416 | 20230707 | 121100 | 1988904700 | 16550 | 16560 | 16560 | 16550 | 215 |
| 417 | 20230707 | 121000 | 1985344650 | 16570 | 16580 | 16580 | 16560 | 634 |
| 418 | 20230707 | 120900 | 1974840770 | 16580 | 16580 | 16590 | 16580 | 358 |
| 419 | 20230707 | 120800 | 1968904880 | 16580 | 16590 | 16590 | 16580 | 310 |
| 420 | 20230707 | 120700 | 1963762960 | 16580 | 16590 | 16620 | 16580 | 225 |
| 421 | 20230707 | 120600 | 1960029840 | 16620 | 16620 | 16620 | 16620 | 403 |
| 422 | 20230707 | 120500 | 1953331980 | 16620 | 16620 | 16630 | 16580 | 1743 |
| 423 | 20230707 | 120400 | 1924408000 | 16610 | 16660 | 16660 | 16610 | 480 |
| 424 | 20230707 | 120300 | 1916423510 | 16700 | 16700 | 16700 | 16700 | 57 |
| 425 | 20230707 | 120200 | 1915471610 | 16660 | 16690 | 16690 | 16660 | 1350 |
| 426 | 20230707 | 120100 | 1892955200 | 16690 | 16710 | 16710 | 16690 | 1664 |
| 427 | 20230707 | 120000 | 1865171120 | 16720 | 16760 | 16760 | 16720 | 97 |
| 428 | 20230707 | 115900 | 1863547940 | 16760 | 16760 | 16760 | 16760 | 0 |
| 429 | 20230707 | 115800 | 1863547940 | 16760 | 16760 | 16760 | 16760 | 10 |
| 430 | 20230707 | 115700 | 1863380340 | 16740 | 16740 | 16740 | 16740 | 26 |
| 431 | 20230707 | 115600 | 1862945100 | 16790 | 16790 | 16790 | 16790 | 0 |
| 432 | 20230707 | 115500 | 1862945100 | 16790 | 16750 | 16790 | 16750 | 110 |
| 433 | 20230707 | 115400 | 1861098700 | 16800 | 16800 | 16800 | 16800 | 5 |
| 434 | 20230707 | 115300 | 1861014700 | 16710 | 16750 | 16750 | 16710 | 21 |
| 435 | 20230707 | 115200 | 1860663750 | 16700 | 16710 | 16710 | 16700 | 230 |
| 436 | 20230707 | 115100 | 1856822550 | 16700 | 16790 | 16790 | 16700 | 400 |
| 437 | 20230707 | 115000 | 1850139820 | 16790 | 16780 | 16790 | 16780 | 818 |
| 438 | 20230707 | 114900 | 1836406100 | 16790 | 16760 | 16790 | 16760 | 300 |
| 439 | 20230707 | 114800 | 1831371290 | 16750 | 16750 | 16750 | 16750 | 51 |
| 440 | 20230707 | 114700 | 1830517040 | 16750 | 16750 | 16750 | 16750 | 10 |
| 441 | 20230707 | 114600 | 1830349540 | 16750 | 16700 | 16750 | 16700 | 41 |
| 442 | 20230707 | 114500 | 1829664790 | 16700 | 16720 | 16740 | 16700 | 1026 |
| 443 | 20230707 | 114400 | 1812528900 | 16720 | 16720 | 16730 | 16720 | 59 |
| 444 | 20230707 | 114300 | 1811542160 | 16710 | 16710 | 16710 | 16710 | 40 |
| 445 | 20230707 | 114200 | 1810873760 | 16710 | 16720 | 16720 | 16710 | 121 |
| 446 | 20230707 | 114100 | 1808851840 | 16710 | 16710 | 16710 | 16710 | 30 |
| 447 | 20230707 | 114000 | 1808350540 | 16720 | 16720 | 16720 | 16720 | 179 |
| 448 | 20230707 | 113900 | 1805357660 | 16720 | 16720 | 16720 | 16720 | 20 |
| 449 | 20230707 | 113800 | 1805023260 | 16720 | 16720 | 16720 | 16720 | 0 |
| 450 | 20230707 | 113700 | 1805023260 | 16720 | 16720 | 16720 | 16720 | 63 |
| 451 | 20230707 | 113600 | 1803969900 | 16720 | 16730 | 16730 | 16720 | 416 |
| 452 | 20230707 | 113500 | 1797013990 | 16730 | 16730 | 16730 | 16730 | 49 |
| 453 | 20230707 | 113400 | 1796194220 | 16770 | 16740 | 16770 | 16740 | 48 |
| 454 | 20230707 | 113300 | 1795390370 | 16780 | 16780 | 16780 | 16780 | 149 |
| 455 | 20230707 | 113200 | 1792890150 | 16730 | 16740 | 16740 | 16730 | 337 |
| 456 | 20230707 | 113100 | 1787251640 | 16780 | 16780 | 16790 | 16780 | 25 |
| 457 | 20230707 | 113000 | 1786832090 | 16730 | 16730 | 16730 | 16730 | 5 |
| 458 | 20230707 | 112900 | 1786748440 | 16720 | 16720 | 16720 | 16720 | 0 |
| 459 | 20230707 | 112800 | 1786748440 | 16720 | 16750 | 16760 | 16720 | 112 |
| 460 | 20230707 | 112700 | 1784873720 | 16700 | 16700 | 16700 | 16700 | 223 |
| 461 | 20230707 | 112600 | 1781149620 | 16700 | 16700 | 16700 | 16700 | 50 |
| 462 | 20230707 | 112500 | 1780314620 | 16690 | 16690 | 16690 | 16690 | 0 |
| 463 | 20230707 | 112400 | 1780314620 | 16690 | 16690 | 16700 | 16690 | 55 |
| 464 | 20230707 | 112300 | 1779396660 | 16690 | 16690 | 16690 | 16690 | 182 |
| 465 | 20230707 | 112200 | 1776359080 | 16690 | 16690 | 16690 | 16690 | 720 |
| 466 | 20230707 | 112100 | 1764342280 | 16680 | 16710 | 16710 | 16680 | 894 |
| 467 | 20230707 | 112000 | 1749417440 | 16710 | 16710 | 16710 | 16710 | 72 |
| 468 | 20230707 | 111900 | 1748214320 | 16700 | 16740 | 16740 | 16700 | 1996 |
| 469 | 20230707 | 111800 | 1714828920 | 16740 | 16740 | 16740 | 16740 | 21 |
| 470 | 20230707 | 111700 | 1714477380 | 16740 | 16740 | 16740 | 16740 | 0 |
| 471 | 20230707 | 111600 | 1714477380 | 16740 | 16740 | 16740 | 16740 | 49 |
| 472 | 20230707 | 111500 | 1713657120 | 16740 | 16740 | 16740 | 16740 | 3 |
| 473 | 20230707 | 111400 | 1713606900 | 16730 | 16730 | 16730 | 16730 | 100 |
| 474 | 20230707 | 111300 | 1711933900 | 16730 | 16730 | 16730 | 16730 | 419 |
| 475 | 20230707 | 111200 | 1704924030 | 16730 | 16730 | 16730 | 16730 | 76 |
| 476 | 20230707 | 111100 | 1703652550 | 16730 | 16740 | 16740 | 16730 | 167 |
| 477 | 20230707 | 111000 | 1700857260 | 16740 | 16770 | 16770 | 16740 | 144 |
| 478 | 20230707 | 110900 | 1698445710 | 16770 | 16780 | 16780 | 16770 | 279 |
| 479 | 20230707 | 110800 | 1693765660 | 16770 | 16770 | 16770 | 16770 | 1201 |
| 480 | 20230707 | 110700 | 1673624890 | 16770 | 16800 | 16820 | 16770 | 11 |
| 481 | 20230707 | 110600 | 1673440080 | 16770 | 16770 | 16790 | 16770 | 78 |
| 482 | 20230707 | 110500 | 1672131460 | 16770 | 16770 | 16770 | 16770 | 1 |
| 483 | 20230707 | 110400 | 1672114690 | 16730 | 16730 | 16730 | 16730 | 0 |
| 484 | 20230707 | 110300 | 1672114690 | 16730 | 16730 | 16730 | 16730 | 100 |
| 485 | 20230707 | 110200 | 1670441690 | 16790 | 16790 | 16790 | 16790 | 2 |
| 486 | 20230707 | 110100 | 1670408110 | 16710 | 16810 | 16810 | 16710 | 243 |
| 487 | 20230707 | 110000 | 1666344280 | 16840 | 16760 | 16840 | 16700 | 1322 |
| 488 | 20230707 | 105900 | 1644242300 | 16770 | 16790 | 16790 | 16770 | 400 |
| 489 | 20230707 | 105800 | 1637534260 | 16790 | 16800 | 16800 | 16790 | 273 |
| 490 | 20230707 | 105700 | 1632950540 | 16790 | 16810 | 16810 | 16790 | 262 |
| 491 | 20230707 | 105600 | 1628549720 | 16810 | 16830 | 16830 | 16810 | 116 |
| 492 | 20230707 | 105500 | 1626599260 | 16850 | 16850 | 16850 | 16850 | 363 |
| 493 | 20230707 | 105400 | 1620482710 | 16830 | 16830 | 16830 | 16830 | 25 |
| 494 | 20230707 | 105300 | 1620061960 | 16830 | 16830 | 16830 | 16830 | 111 |
| 495 | 20230707 | 105200 | 1618193830 | 16830 | 16890 | 16890 | 16830 | 185 |
| 496 | 20230707 | 105100 | 1615079380 | 16820 | 16820 | 16820 | 16820 | 40 |
| 497 | 20230707 | 105000 | 1614406580 | 16820 | 16850 | 16850 | 16810 | 222 |
| 498 | 20230707 | 104900 | 1610670520 | 16900 | 16970 | 16970 | 16900 | 239 |
| 499 | 20230707 | 104800 | 1606627430 | 16920 | 16970 | 16970 | 16920 | 4 |
| 500 | 20230707 | 104700 | 1606559700 | 16900 | 17000 | 17010 | 16900 | 790 |
| 501 | 20230707 | 104600 | 1593139760 | 17000 | 16900 | 17000 | 16900 | 1560 |
| 502 | 20230707 | 104500 | 1566691110 | 16900 | 16900 | 16910 | 16890 | 520 |
| 503 | 20230707 | 104400 | 1557902890 | 16900 | 16820 | 16900 | 16820 | 486 |
| 504 | 20230707 | 104300 | 1549707650 | 16820 | 16860 | 16870 | 16810 | 157 |
| 505 | 20230707 | 104200 | 1547061850 | 16850 | 16800 | 16850 | 16800 | 473 |
| 506 | 20230707 | 104100 | 1539092730 | 16810 | 16810 | 16810 | 16810 | 79 |
| 507 | 20230707 | 104000 | 1537764740 | 16850 | 16850 | 16850 | 16850 | 30 |
| 508 | 20230707 | 103900 | 1537259240 | 16850 | 16820 | 16850 | 16820 | 51 |
| 509 | 20230707 | 103800 | 1536400500 | 16820 | 16770 | 16820 | 16770 | 3 |
| 510 | 20230707 | 103700 | 1536350140 | 16760 | 16760 | 16760 | 16760 | 182 |
| 511 | 20230707 | 103600 | 1533299820 | 16760 | 16810 | 16810 | 16760 | 500 |
| 512 | 20230707 | 103500 | 1524915590 | 16810 | 16810 | 16810 | 16810 | 8 |
| 513 | 20230707 | 103400 | 1524781110 | 16810 | 16780 | 16810 | 16780 | 3 |
| 514 | 20230707 | 103300 | 1524730710 | 16770 | 16770 | 16770 | 16770 | 21 |
| 515 | 20230707 | 103200 | 1524378540 | 16770 | 16770 | 16770 | 16770 | 16 |
| 516 | 20230707 | 103100 | 1524110220 | 16760 | 16760 | 16760 | 16760 | 1 |
| 517 | 20230707 | 103000 | 1524093460 | 16750 | 16760 | 16760 | 16750 | 23 |
| 518 | 20230707 | 102900 | 1523708080 | 16820 | 16740 | 16820 | 16740 | 3 |
| 519 | 20230707 | 102800 | 1523657780 | 16740 | 16760 | 16760 | 16740 | 147 |
| 520 | 20230707 | 102700 | 1521196280 | 16740 | 16760 | 16760 | 16740 | 540 |
| 521 | 20230707 | 102600 | 1512154190 | 16760 | 16770 | 16780 | 16760 | 29 |
| 522 | 20230707 | 102500 | 1511667780 | 16740 | 16740 | 16760 | 16740 | 58 |
| 523 | 20230707 | 102400 | 1510696030 | 16720 | 16730 | 16730 | 16720 | 54 |
| 524 | 20230707 | 102300 | 1509793070 | 16710 | 16700 | 16710 | 16700 | 410 |
| 525 | 20230707 | 102200 | 1502945400 | 16690 | 16720 | 16720 | 16690 | 339 |
| 526 | 20230707 | 102100 | 1497280950 | 16730 | 16730 | 16730 | 16730 | 125 |
| 527 | 20230707 | 102000 | 1495189700 | 16740 | 16700 | 16740 | 16700 | 553 |
| 528 | 20230707 | 101900 | 1485951380 | 16720 | 16740 | 16740 | 16700 | 1511 |
| 529 | 20230707 | 101800 | 1460707580 | 16740 | 16780 | 16780 | 16740 | 45 |
| 530 | 20230707 | 101700 | 1459953540 | 16750 | 16760 | 16760 | 16750 | 23 |
| 531 | 20230707 | 101600 | 1459568190 | 16750 | 16800 | 16800 | 16750 | 34 |
| 532 | 20230707 | 101500 | 1458998040 | 16800 | 16780 | 16820 | 16780 | 18 |
| 533 | 20230707 | 101400 | 1458695640 | 16720 | 16780 | 16780 | 16720 | 1212 |
| 534 | 20230707 | 101300 | 1438414840 | 16780 | 16880 | 16880 | 16760 | 567 |
| 535 | 20230707 | 101200 | 1428905340 | 16790 | 16760 | 16790 | 16760 | 148 |
| 536 | 20230707 | 101100 | 1426423200 | 16760 | 16780 | 16780 | 16760 | 282 |
| 537 | 20230707 | 101000 | 1421693070 | 16780 | 16770 | 16780 | 16770 | 176 |
| 538 | 20230707 | 100900 | 1418739990 | 16750 | 16730 | 16750 | 16710 | 322 |
| 539 | 20230707 | 100800 | 1413351170 | 16730 | 16820 | 16830 | 16730 | 809 |
| 540 | 20230707 | 100700 | 1399765890 | 16810 | 16870 | 16940 | 16810 | 357 |
| 541 | 20230707 | 100600 | 1393749230 | 16880 | 16950 | 16950 | 16880 | 1626 |
| 542 | 20230707 | 100500 | 1366284560 | 16970 | 16970 | 16970 | 16970 | 51 |
| 543 | 20230707 | 100400 | 1365419090 | 16970 | 16900 | 16970 | 16900 | 160 |
| 544 | 20230707 | 100300 | 1362715020 | 16890 | 16930 | 16980 | 16890 | 1173 |
| 545 | 20230707 | 100200 | 1342873730 | 16930 | 16960 | 16980 | 16930 | 244 |
| 546 | 20230707 | 100100 | 1338735970 | 16920 | 16960 | 16960 | 16920 | 268 |
| 547 | 20230707 | 100000 | 1334198850 | 16960 | 16960 | 16960 | 16910 | 27 |
| 548 | 20230707 | 095900 | 1333742030 | 16900 | 16910 | 16910 | 16900 | 151 |
| 549 | 20230707 | 095800 | 1331188630 | 16900 | 16920 | 16920 | 16900 | 415 |
| 550 | 20230707 | 095700 | 1324169040 | 16920 | 16960 | 16960 | 16920 | 77 |
| 551 | 20230707 | 095600 | 1322863320 | 16960 | 16960 | 16960 | 16960 | 54 |
| 552 | 20230707 | 095500 | 1321947480 | 16960 | 16920 | 16960 | 16920 | 2 |
| 553 | 20230707 | 095400 | 1321913600 | 16960 | 16960 | 16960 | 16960 | 6 |
| 554 | 20230707 | 095300 | 1321811840 | 16910 | 16910 | 16910 | 16900 | 121 |
| 555 | 20230707 | 095200 | 1319766620 | 16960 | 16960 | 16960 | 16960 | 65 |
| 556 | 20230707 | 095100 | 1318664220 | 16890 | 16880 | 16890 | 16880 | 145 |
| 557 | 20230707 | 095000 | 1316215360 | 16890 | 16960 | 16960 | 16890 | 3742 |
| 558 | 20230707 | 094900 | 1252882460 | 16960 | 16960 | 17020 | 16950 | 299 |
| 559 | 20230707 | 094800 | 1247806200 | 16960 | 16990 | 16990 | 16960 | 109 |
| 560 | 20230707 | 094700 | 1245955310 | 16990 | 16990 | 16990 | 16990 | 0 |
| 561 | 20230707 | 094600 | 1245955310 | 16990 | 17020 | 17020 | 16990 | 240 |
| 562 | 20230707 | 094500 | 1241876030 | 16990 | 16990 | 16990 | 16990 | 80 |
| 563 | 20230707 | 094400 | 1240516830 | 16990 | 16950 | 16990 | 16950 | 31 |
| 564 | 20230707 | 094300 | 1239990380 | 16940 | 16940 | 16940 | 16940 | 2 |
| 565 | 20230707 | 094200 | 1239956500 | 16940 | 16940 | 16940 | 16930 | 401 |
| 566 | 20230707 | 094100 | 1233163570 | 16940 | 16990 | 16990 | 16940 | 409 |
| 567 | 20230707 | 094000 | 1226226090 | 17000 | 16980 | 17000 | 16980 | 63 |
| 568 | 20230707 | 093900 | 1225156150 | 16960 | 16960 | 16970 | 16960 | 92 |
| 569 | 20230707 | 093800 | 1223595650 | 17060 | 16940 | 17060 | 16930 | 690 |
| 570 | 20230707 | 093700 | 1211863400 | 16930 | 17000 | 17010 | 16930 | 2729 |
| 571 | 20230707 | 093600 | 1165537760 | 17060 | 17090 | 17090 | 17000 | 1297 |
| 572 | 20230707 | 093500 | 1143447980 | 17090 | 17190 | 17190 | 17090 | 221 |
| 573 | 20230707 | 093400 | 1139669800 | 17200 | 17070 | 17200 | 17070 | 955 |
| 574 | 20230707 | 093300 | 1123285800 | 17070 | 17020 | 17070 | 17010 | 389 |
| 575 | 20230707 | 093200 | 1116661220 | 17020 | 17060 | 17060 | 17020 | 605 |
| 576 | 20230707 | 093100 | 1106361680 | 17060 | 17020 | 17070 | 17020 | 202 |
| 577 | 20230707 | 093000 | 1102917690 | 17020 | 17020 | 17070 | 17020 | 762 |
| 578 | 20230707 | 092900 | 1089941970 | 17040 | 17080 | 17080 | 17000 | 1816 |
| 579 | 20230707 | 092800 | 1059013700 | 17100 | 17100 | 17100 | 17100 | 83 |
| 580 | 20230707 | 092700 | 1057594400 | 17120 | 17070 | 17120 | 17070 | 274 |
| 581 | 20230707 | 092600 | 1052904520 | 17050 | 17080 | 17180 | 17050 | 890 |
| 582 | 20230707 | 092500 | 1037690220 | 17080 | 17200 | 17210 | 17080 | 2959 |
| 583 | 20230707 | 092400 | 987006730 | 17150 | 17150 | 17240 | 17150 | 584 |
| 584 | 20230707 | 092300 | 976958310 | 17130 | 17230 | 17230 | 17130 | 1640 |
| 585 | 20230707 | 092200 | 948799750 | 17190 | 17240 | 17250 | 17190 | 1082 |
| 586 | 20230707 | 092100 | 930180380 | 17250 | 17330 | 17340 | 17140 | 4540 |
| 587 | 20230707 | 092000 | 851934290 | 17340 | 17130 | 17340 | 17100 | 6095 |
| 588 | 20230707 | 091900 | 746745970 | 17130 | 17160 | 17170 | 17100 | 965 |
| 589 | 20230707 | 091800 | 730201660 | 17160 | 17100 | 17160 | 17070 | 2091 |
| 590 | 20230707 | 091700 | 694422590 | 17110 | 17110 | 17110 | 17070 | 828 |
| 591 | 20230707 | 091600 | 680271250 | 17060 | 17130 | 17130 | 17060 | 757 |
| 592 | 20230707 | 091500 | 667326570 | 17130 | 17170 | 17170 | 17090 | 1685 |
| 593 | 20230707 | 091400 | 638481110 | 17170 | 17000 | 17170 | 17000 | 3118 |
| 594 | 20230707 | 091300 | 585163390 | 17000 | 16920 | 17000 | 16910 | 471 |
| 595 | 20230707 | 091200 | 577179440 | 16910 | 17000 | 17000 | 16910 | 1000 |
| 596 | 20230707 | 091100 | 560250090 | 16930 | 16950 | 17000 | 16930 | 431 |
| 597 | 20230707 | 091000 | 552941160 | 16950 | 16930 | 16950 | 16900 | 1159 |
| 598 | 20230707 | 090900 | 533346620 | 16930 | 17020 | 17020 | 16930 | 2130 |
| 599 | 20230707 | 090800 | 497194540 | 17050 | 17030 | 17060 | 17020 | 507 |
| 600 | 20230707 | 090700 | 488555710 | 17060 | 17080 | 17080 | 17050 | 223 |
| 601 | 20230707 | 090600 | 484748270 | 17070 | 17000 | 17070 | 16980 | 1815 |
| 602 | 20230707 | 090500 | 453838860 | 16960 | 16960 | 17030 | 16950 | 1050 |
| 603 | 20230707 | 090400 | 436016200 | 17030 | 17000 | 17060 | 16900 | 2346 |
| 604 | 20230707 | 090300 | 396182740 | 17020 | 17130 | 17140 | 17010 | 3893 |
| 605 | 20230707 | 090200 | 329711470 | 17140 | 17100 | 17150 | 17070 | 2230 |
| 606 | 20230707 | 090100 | 291533780 | 17100 | 17300 | 17360 | 17090 | 7793 |
| 607 | 20230707 | 090000 | 157268710 | 17290 | 16950 | 17300 | 16920 | 8907 |