30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 3 | 20230719 | 190900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20230719 | 190800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20230719 | 190700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20230719 | 190600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20230719 | 190500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20230719 | 190400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20230719 | 190300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20230719 | 190200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20230719 | 190100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20230719 | 190000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20230719 | 185900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20230719 | 185800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20230719 | 185700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20230719 | 185600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20230719 | 185500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20230719 | 185400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20230719 | 185300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20230719 | 185200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20230719 | 185100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20230719 | 185000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20230719 | 184900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20230719 | 184800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20230719 | 184700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20230719 | 184600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20230719 | 184500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20230719 | 184400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20230719 | 184300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20230719 | 184200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20230719 | 184100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20230719 | 184000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 33 | 20230719 | 183900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20230719 | 183800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20230719 | 183700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20230719 | 183600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20230719 | 183500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20230719 | 183400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20230719 | 183300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20230719 | 183200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20230719 | 183100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20230719 | 183000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20230719 | 182900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20230719 | 182800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20230719 | 182700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20230719 | 182600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20230719 | 182500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20230719 | 182400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20230719 | 182300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20230719 | 182200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20230719 | 182100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20230719 | 182000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20230719 | 181900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20230719 | 181800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20230719 | 181700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20230719 | 181600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20230719 | 181500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20230719 | 181400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20230719 | 181300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20230719 | 181200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20230719 | 181100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20230719 | 181000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 63 | 20230719 | 180900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20230719 | 180800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20230719 | 180700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20230719 | 180600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20230719 | 180500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20230719 | 180400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20230719 | 180300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20230719 | 180200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20230719 | 180100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20230719 | 180000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20230719 | 175900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20230719 | 175800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20230719 | 175700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20230719 | 175600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20230719 | 175500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20230719 | 175400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20230719 | 175300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20230719 | 175200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20230719 | 175100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20230719 | 175000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20230719 | 174900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20230719 | 174800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20230719 | 174700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20230719 | 174600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20230719 | 174500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20230719 | 174400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20230719 | 174300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20230719 | 174200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20230719 | 174100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20230719 | 174000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 93 | 20230719 | 173900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20230719 | 173800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20230719 | 173700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20230719 | 173600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20230719 | 173500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20230719 | 173400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20230719 | 173300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20230719 | 173200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20230719 | 173100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20230719 | 173000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20230719 | 172900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20230719 | 172800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20230719 | 172700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20230719 | 172600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20230719 | 172500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20230719 | 172400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20230719 | 172300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20230719 | 172200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20230719 | 172100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20230719 | 172000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20230719 | 171900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20230719 | 171800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20230719 | 171700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20230719 | 171600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20230719 | 171500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20230719 | 171400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20230719 | 171300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20230719 | 171200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20230719 | 171100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20230719 | 171000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 123 | 20230719 | 170900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20230719 | 170800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20230719 | 170700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20230719 | 170600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20230719 | 170500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20230719 | 170400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20230719 | 170300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20230719 | 170200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20230719 | 170100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20230719 | 170000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20230719 | 165900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20230719 | 165800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20230719 | 165700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20230719 | 165600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20230719 | 165500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20230719 | 165400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20230719 | 165300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20230719 | 165200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20230719 | 165100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20230719 | 165000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20230719 | 164900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20230719 | 164800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20230719 | 164700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20230719 | 164600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20230719 | 164500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20230719 | 164400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20230719 | 164300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20230719 | 164200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20230719 | 164100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20230719 | 164000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 153 | 20230719 | 163900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20230719 | 163800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20230719 | 163700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20230719 | 163600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20230719 | 163500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20230719 | 163400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20230719 | 163300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20230719 | 163200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20230719 | 163100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20230719 | 163000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20230719 | 162900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20230719 | 162800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20230719 | 162700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20230719 | 162600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20230719 | 162500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20230719 | 162400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20230719 | 162300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20230719 | 162200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20230719 | 162100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20230719 | 162000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20230719 | 161900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20230719 | 161800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20230719 | 161700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20230719 | 161600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20230719 | 161500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20230719 | 161400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20230719 | 161300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20230719 | 161200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20230719 | 161100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20230719 | 161000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 183 | 20230719 | 160900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20230719 | 160800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20230719 | 160700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20230719 | 160600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20230719 | 160500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20230719 | 160400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20230719 | 160300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20230719 | 160200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20230719 | 160100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20230719 | 160000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20230719 | 155900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 194 | 20230719 | 155800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20230719 | 155700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20230719 | 155600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20230719 | 155500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20230719 | 155400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20230719 | 155300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20230719 | 155200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20230719 | 155100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20230719 | 155000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20230719 | 154900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20230719 | 154800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 205 | 20230719 | 154700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 206 | 20230719 | 154600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 207 | 20230719 | 154500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 208 | 20230719 | 154400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 209 | 20230719 | 154300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 210 | 20230719 | 154200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 211 | 20230719 | 154100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 212 | 20230719 | 154000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 213 | 20230719 | 153900 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 214 | 20230719 | 153800 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 215 | 20230719 | 153700 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 216 | 20230719 | 153600 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 217 | 20230719 | 153500 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 218 | 20230719 | 153400 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20230719 | 153300 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 220 | 20230719 | 153200 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 221 | 20230719 | 153100 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 0 |
| 222 | 20230719 | 153000 | 1295503310 | 8150 | 8150 | 8150 | 8150 | 3516 |
| 223 | 20230719 | 152900 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 224 | 20230719 | 152800 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 225 | 20230719 | 152700 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 226 | 20230719 | 152600 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 227 | 20230719 | 152500 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 228 | 20230719 | 152400 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 229 | 20230719 | 152300 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 230 | 20230719 | 152200 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 231 | 20230719 | 152100 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 232 | 20230719 | 152000 | 1266847910 | 8160 | 8160 | 8160 | 8160 | 0 |
| 233 | 20230719 | 151900 | 1266847910 | 8160 | 8150 | 8160 | 8150 | 119 |
| 234 | 20230719 | 151800 | 1265877970 | 8150 | 8150 | 8160 | 8150 | 461 |
| 235 | 20230719 | 151700 | 1262120780 | 8150 | 8150 | 8160 | 8150 | 111 |
| 236 | 20230719 | 151600 | 1261215110 | 8160 | 8150 | 8160 | 8150 | 274 |
| 237 | 20230719 | 151500 | 1258981930 | 8160 | 8160 | 8160 | 8160 | 1000 |
| 238 | 20230719 | 151400 | 1250821930 | 8160 | 8160 | 8160 | 8150 | 104 |
| 239 | 20230719 | 151300 | 1249973300 | 8160 | 8150 | 8160 | 8150 | 216 |
| 240 | 20230719 | 151200 | 1248212880 | 8150 | 8160 | 8160 | 8150 | 4 |
| 241 | 20230719 | 151100 | 1248180270 | 8140 | 8160 | 8160 | 8140 | 94 |
| 242 | 20230719 | 151000 | 1247414410 | 8140 | 8150 | 8170 | 8140 | 1382 |
| 243 | 20230719 | 150900 | 1236150940 | 8160 | 8170 | 8170 | 8160 | 120 |
| 244 | 20230719 | 150800 | 1235170640 | 8170 | 8160 | 8170 | 8160 | 120 |
| 245 | 20230719 | 150700 | 1234191430 | 8160 | 8150 | 8160 | 8150 | 506 |
| 246 | 20230719 | 150600 | 1230067470 | 8160 | 8150 | 8160 | 8150 | 1602 |
| 247 | 20230719 | 150500 | 1217011160 | 8160 | 8160 | 8160 | 8150 | 887 |
| 248 | 20230719 | 150400 | 1209780010 | 8170 | 8160 | 8170 | 8160 | 162 |
| 249 | 20230719 | 150300 | 1208456870 | 8170 | 8160 | 8170 | 8160 | 526 |
| 250 | 20230719 | 150200 | 1204159710 | 8160 | 8160 | 8160 | 8150 | 599 |
| 251 | 20230719 | 150100 | 1199272630 | 8160 | 8160 | 8170 | 8150 | 747 |
| 252 | 20230719 | 150000 | 1193174910 | 8160 | 8160 | 8160 | 8160 | 119 |
| 253 | 20230719 | 145900 | 1192203870 | 8170 | 8170 | 8170 | 8170 | 9 |
| 254 | 20230719 | 145800 | 1192130340 | 8160 | 8170 | 8170 | 8160 | 1004 |
| 255 | 20230719 | 145700 | 1183937000 | 8170 | 8180 | 8180 | 8170 | 413 |
| 256 | 20230719 | 145600 | 1180560480 | 8180 | 8180 | 8180 | 8180 | 151 |
| 257 | 20230719 | 145500 | 1179325300 | 8170 | 8180 | 8180 | 8170 | 15 |
| 258 | 20230719 | 145400 | 1179202700 | 8180 | 8180 | 8180 | 8180 | 15 |
| 259 | 20230719 | 145300 | 1179080000 | 8180 | 8180 | 8180 | 8180 | 116 |
| 260 | 20230719 | 145200 | 1178131120 | 8180 | 8180 | 8180 | 8180 | 5 |
| 261 | 20230719 | 145100 | 1178090220 | 8190 | 8180 | 8190 | 8160 | 1118 |
| 262 | 20230719 | 145000 | 1168960640 | 8180 | 8180 | 8180 | 8180 | 40 |
| 263 | 20230719 | 144900 | 1168633440 | 8170 | 8170 | 8170 | 8170 | 128 |
| 264 | 20230719 | 144800 | 1167587680 | 8160 | 8180 | 8180 | 8160 | 2346 |
| 265 | 20230719 | 144700 | 1148436560 | 8180 | 8170 | 8180 | 8170 | 697 |
| 266 | 20230719 | 144600 | 1142741970 | 8170 | 8170 | 8170 | 8170 | 0 |
| 267 | 20230719 | 144500 | 1142741970 | 8170 | 8170 | 8170 | 8170 | 21 |
| 268 | 20230719 | 144400 | 1142570400 | 8170 | 8170 | 8170 | 8170 | 0 |
| 269 | 20230719 | 144300 | 1142570400 | 8170 | 8170 | 8170 | 8170 | 10 |
| 270 | 20230719 | 144200 | 1142488700 | 8170 | 8170 | 8170 | 8170 | 67 |
| 271 | 20230719 | 144100 | 1141941310 | 8190 | 8170 | 8190 | 8170 | 132 |
| 272 | 20230719 | 144000 | 1140861520 | 8170 | 8160 | 8170 | 8160 | 162 |
| 273 | 20230719 | 143900 | 1139539490 | 8160 | 8160 | 8160 | 8160 | 0 |
| 274 | 20230719 | 143800 | 1139539490 | 8160 | 8160 | 8160 | 8160 | 10 |
| 275 | 20230719 | 143700 | 1139457890 | 8170 | 8170 | 8170 | 8160 | 45 |
| 276 | 20230719 | 143600 | 1139090250 | 8170 | 8170 | 8180 | 8170 | 1231 |
| 277 | 20230719 | 143500 | 1129032970 | 8170 | 8170 | 8170 | 8170 | 10 |
| 278 | 20230719 | 143400 | 1128951270 | 8180 | 8180 | 8180 | 8180 | 0 |
| 279 | 20230719 | 143300 | 1128951270 | 8180 | 8180 | 8180 | 8180 | 100 |
| 280 | 20230719 | 143200 | 1128133270 | 8180 | 8170 | 8180 | 8170 | 511 |
| 281 | 20230719 | 143100 | 1123953420 | 8170 | 8180 | 8180 | 8170 | 13 |
| 282 | 20230719 | 143000 | 1123847190 | 8180 | 8170 | 8180 | 8170 | 36 |
| 283 | 20230719 | 142900 | 1123553010 | 8180 | 8180 | 8180 | 8180 | 20 |
| 284 | 20230719 | 142800 | 1123389410 | 8170 | 8170 | 8170 | 8170 | 562 |
| 285 | 20230719 | 142700 | 1118797870 | 8170 | 8170 | 8170 | 8170 | 20 |
| 286 | 20230719 | 142600 | 1118634470 | 8180 | 8180 | 8180 | 8180 | 0 |
| 287 | 20230719 | 142500 | 1118634470 | 8180 | 8180 | 8180 | 8180 | 2 |
| 288 | 20230719 | 142400 | 1118618110 | 8190 | 8180 | 8190 | 8180 | 69 |
| 289 | 20230719 | 142300 | 1118053680 | 8180 | 8190 | 8190 | 8180 | 7 |
| 290 | 20230719 | 142200 | 1117996410 | 8180 | 8180 | 8180 | 8180 | 2 |
| 291 | 20230719 | 142100 | 1117980050 | 8180 | 8180 | 8180 | 8180 | 26 |
| 292 | 20230719 | 142000 | 1117767370 | 8180 | 8180 | 8190 | 8180 | 402 |
| 293 | 20230719 | 141900 | 1114479000 | 8170 | 8170 | 8170 | 8170 | 343 |
| 294 | 20230719 | 141800 | 1111676690 | 8180 | 8180 | 8190 | 8180 | 351 |
| 295 | 20230719 | 141700 | 1108805490 | 8190 | 8190 | 8190 | 8190 | 0 |
| 296 | 20230719 | 141600 | 1108805490 | 8190 | 8190 | 8190 | 8190 | 1 |
| 297 | 20230719 | 141500 | 1108797300 | 8190 | 8190 | 8190 | 8190 | 1 |
| 298 | 20230719 | 141400 | 1108789110 | 8180 | 8180 | 8180 | 8180 | 162 |
| 299 | 20230719 | 141300 | 1107463950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 300 | 20230719 | 141200 | 1107463950 | 8180 | 8180 | 8180 | 8180 | 55 |
| 301 | 20230719 | 141100 | 1107014050 | 8180 | 8170 | 8180 | 8170 | 30 |
| 302 | 20230719 | 141000 | 1106768760 | 8170 | 8170 | 8170 | 8170 | 77 |
| 303 | 20230719 | 140900 | 1106139670 | 8180 | 8180 | 8180 | 8180 | 0 |
| 304 | 20230719 | 140800 | 1106139670 | 8180 | 8180 | 8180 | 8180 | 19 |
| 305 | 20230719 | 140700 | 1105984250 | 8180 | 8180 | 8180 | 8180 | 10 |
| 306 | 20230719 | 140600 | 1105902450 | 8180 | 8180 | 8180 | 8180 | 0 |
| 307 | 20230719 | 140500 | 1105902450 | 8180 | 8180 | 8180 | 8180 | 2 |
| 308 | 20230719 | 140400 | 1105886090 | 8180 | 8180 | 8180 | 8180 | 11 |
| 309 | 20230719 | 140300 | 1105796110 | 8180 | 8180 | 8180 | 8180 | 1 |
| 310 | 20230719 | 140200 | 1105787930 | 8180 | 8180 | 8180 | 8180 | 19 |
| 311 | 20230719 | 140100 | 1105632510 | 8180 | 8180 | 8180 | 8180 | 0 |
| 312 | 20230719 | 140000 | 1105632510 | 8180 | 8180 | 8180 | 8180 | 0 |
| 313 | 20230719 | 135900 | 1105632510 | 8180 | 8180 | 8190 | 8180 | 53 |
| 314 | 20230719 | 135800 | 1105198930 | 8170 | 8180 | 8180 | 8170 | 106 |
| 315 | 20230719 | 135700 | 1104332670 | 8190 | 8190 | 8190 | 8190 | 0 |
| 316 | 20230719 | 135600 | 1104332670 | 8190 | 8190 | 8190 | 8190 | 100 |
| 317 | 20230719 | 135500 | 1103513670 | 8200 | 8160 | 8200 | 8140 | 4430 |
| 318 | 20230719 | 135400 | 1067386680 | 8190 | 8170 | 8190 | 8160 | 4079 |
| 319 | 20230719 | 135300 | 1034060510 | 8180 | 8180 | 8180 | 8180 | 150 |
| 320 | 20230719 | 135200 | 1032833510 | 8170 | 8170 | 8180 | 8170 | 45 |
| 321 | 20230719 | 135100 | 1032465850 | 8170 | 8180 | 8180 | 8170 | 2431 |
| 322 | 20230719 | 135000 | 1012590940 | 8180 | 8190 | 8190 | 8180 | 112 |
| 323 | 20230719 | 134900 | 1011673770 | 8190 | 8190 | 8200 | 8190 | 285 |
| 324 | 20230719 | 134800 | 1009338620 | 8190 | 8190 | 8190 | 8190 | 0 |
| 325 | 20230719 | 134700 | 1009338620 | 8190 | 8190 | 8190 | 8190 | 17 |
| 326 | 20230719 | 134600 | 1009199390 | 8190 | 8200 | 8200 | 8190 | 166 |
| 327 | 20230719 | 134500 | 1007839840 | 8200 | 8200 | 8200 | 8200 | 6 |
| 328 | 20230719 | 134400 | 1007790640 | 8190 | 8190 | 8190 | 8190 | 14 |
| 329 | 20230719 | 134300 | 1007675980 | 8200 | 8190 | 8200 | 8190 | 60 |
| 330 | 20230719 | 134200 | 1007184050 | 8180 | 8180 | 8180 | 8180 | 0 |
| 331 | 20230719 | 134100 | 1007184050 | 8180 | 8180 | 8180 | 8180 | 0 |
| 332 | 20230719 | 134000 | 1007184050 | 8180 | 8190 | 8190 | 8180 | 90 |
| 333 | 20230719 | 133900 | 1006447550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 334 | 20230719 | 133800 | 1006447550 | 8190 | 8190 | 8200 | 8190 | 1608 |
| 335 | 20230719 | 133700 | 993265850 | 8190 | 8190 | 8190 | 8190 | 3111 |
| 336 | 20230719 | 133600 | 967786760 | 8190 | 8190 | 8190 | 8190 | 211 |
| 337 | 20230719 | 133500 | 966058670 | 8190 | 8190 | 8190 | 8190 | 40 |
| 338 | 20230719 | 133400 | 965731070 | 8190 | 8190 | 8190 | 8190 | 0 |
| 339 | 20230719 | 133300 | 965731070 | 8190 | 8190 | 8190 | 8190 | 10 |
| 340 | 20230719 | 133200 | 965649170 | 8200 | 8200 | 8200 | 8200 | 80 |
| 341 | 20230719 | 133100 | 964993170 | 8190 | 8200 | 8200 | 8190 | 168 |
| 342 | 20230719 | 133000 | 963616650 | 8200 | 8190 | 8200 | 8190 | 18 |
| 343 | 20230719 | 132900 | 963469170 | 8200 | 8190 | 8200 | 8190 | 491 |
| 344 | 20230719 | 132800 | 959447870 | 8200 | 8180 | 8200 | 8180 | 10 |
| 345 | 20230719 | 132700 | 959365920 | 8190 | 8190 | 8190 | 8190 | 10 |
| 346 | 20230719 | 132600 | 959284020 | 8200 | 8180 | 8200 | 8180 | 272 |
| 347 | 20230719 | 132500 | 957058840 | 8200 | 8200 | 8200 | 8200 | 1 |
| 348 | 20230719 | 132400 | 957050640 | 8190 | 8190 | 8190 | 8190 | 622 |
| 349 | 20230719 | 132300 | 951956460 | 8190 | 8180 | 8190 | 8180 | 81 |
| 350 | 20230719 | 132200 | 951293180 | 8200 | 8200 | 8200 | 8200 | 0 |
| 351 | 20230719 | 132100 | 951293180 | 8200 | 8200 | 8200 | 8200 | 0 |
| 352 | 20230719 | 132000 | 951293180 | 8200 | 8200 | 8200 | 8200 | 0 |
| 353 | 20230719 | 131900 | 951293180 | 8200 | 8210 | 8210 | 8180 | 16 |
| 354 | 20230719 | 131800 | 951161950 | 8180 | 8180 | 8180 | 8180 | 122 |
| 355 | 20230719 | 131700 | 950163990 | 8180 | 8180 | 8180 | 8180 | 116 |
| 356 | 20230719 | 131600 | 949215110 | 8190 | 8190 | 8190 | 8180 | 281 |
| 357 | 20230719 | 131500 | 946915430 | 8180 | 8190 | 8190 | 8180 | 2 |
| 358 | 20230719 | 131400 | 946899060 | 8190 | 8170 | 8190 | 8170 | 26 |
| 359 | 20230719 | 131300 | 946686380 | 8170 | 8170 | 8170 | 8170 | 441 |
| 360 | 20230719 | 131200 | 943083410 | 8200 | 8170 | 8200 | 8170 | 27 |
| 361 | 20230719 | 131100 | 942862790 | 8170 | 8200 | 8200 | 8170 | 650 |
| 362 | 20230719 | 131000 | 937541490 | 8200 | 8200 | 8200 | 8200 | 0 |
| 363 | 20230719 | 130900 | 937541490 | 8200 | 8180 | 8200 | 8180 | 42 |
| 364 | 20230719 | 130800 | 937197890 | 8190 | 8180 | 8190 | 8180 | 358 |
| 365 | 20230719 | 130700 | 934266480 | 8180 | 8170 | 8180 | 8170 | 560 |
| 366 | 20230719 | 130600 | 929689460 | 8180 | 8200 | 8200 | 8160 | 5308 |
| 367 | 20230719 | 130500 | 886215200 | 8210 | 8210 | 8230 | 8210 | 1521 |
| 368 | 20230719 | 130400 | 873727770 | 8210 | 8220 | 8220 | 8210 | 4562 |
| 369 | 20230719 | 130300 | 836238030 | 8230 | 8230 | 8230 | 8230 | 100 |
| 370 | 20230719 | 130200 | 835415030 | 8230 | 8250 | 8250 | 8230 | 99 |
| 371 | 20230719 | 130100 | 834600010 | 8250 | 8250 | 8250 | 8250 | 45 |
| 372 | 20230719 | 130000 | 834228760 | 8250 | 8230 | 8250 | 8230 | 84 |
| 373 | 20230719 | 125900 | 833537360 | 8250 | 8240 | 8250 | 8240 | 49 |
| 374 | 20230719 | 125800 | 833133210 | 8250 | 8250 | 8250 | 8250 | 0 |
| 375 | 20230719 | 125700 | 833133210 | 8250 | 8250 | 8250 | 8250 | 88 |
| 376 | 20230719 | 125600 | 832407210 | 8250 | 8220 | 8250 | 8220 | 28 |
| 377 | 20230719 | 125500 | 832176810 | 8230 | 8230 | 8230 | 8230 | 140 |
| 378 | 20230719 | 125400 | 831024610 | 8230 | 8230 | 8230 | 8230 | 101 |
| 379 | 20230719 | 125300 | 830193380 | 8230 | 8230 | 8240 | 8220 | 586 |
| 380 | 20230719 | 125200 | 825370560 | 8240 | 8230 | 8240 | 8230 | 57 |
| 381 | 20230719 | 125100 | 824901380 | 8250 | 8230 | 8250 | 8230 | 341 |
| 382 | 20230719 | 125000 | 822094930 | 8250 | 8240 | 8250 | 8240 | 10 |
| 383 | 20230719 | 124900 | 822012510 | 8240 | 8230 | 8240 | 8230 | 342 |
| 384 | 20230719 | 124800 | 819197820 | 8250 | 8240 | 8250 | 8240 | 3 |
| 385 | 20230719 | 124700 | 819173090 | 8250 | 8250 | 8250 | 8250 | 1 |
| 386 | 20230719 | 124600 | 819164840 | 8240 | 8240 | 8250 | 8240 | 41 |
| 387 | 20230719 | 124500 | 818826990 | 8240 | 8250 | 8250 | 8240 | 600 |
| 388 | 20230719 | 124400 | 813882970 | 8240 | 8250 | 8250 | 8240 | 61 |
| 389 | 20230719 | 124300 | 813380230 | 8250 | 8260 | 8260 | 8250 | 465 |
| 390 | 20230719 | 124200 | 809542720 | 8250 | 8250 | 8250 | 8250 | 11 |
| 391 | 20230719 | 124100 | 809451970 | 8250 | 8250 | 8250 | 8250 | 300 |
| 392 | 20230719 | 124000 | 806976970 | 8250 | 8250 | 8250 | 8250 | 302 |
| 393 | 20230719 | 123900 | 804485470 | 8240 | 8250 | 8250 | 8240 | 401 |
| 394 | 20230719 | 123800 | 801179220 | 8250 | 8250 | 8250 | 8250 | 300 |
| 395 | 20230719 | 123700 | 798704220 | 8260 | 8250 | 8260 | 8250 | 531 |
| 396 | 20230719 | 123600 | 794323460 | 8240 | 8260 | 8260 | 8240 | 97 |
| 397 | 20230719 | 123500 | 793524160 | 8250 | 8260 | 8260 | 8250 | 735 |
| 398 | 20230719 | 123400 | 787459910 | 8270 | 8270 | 8270 | 8270 | 1 |
| 399 | 20230719 | 123300 | 787451640 | 8270 | 8270 | 8270 | 8270 | 13 |
| 400 | 20230719 | 123200 | 787344130 | 8270 | 8260 | 8270 | 8260 | 160 |
| 401 | 20230719 | 123100 | 786022520 | 8260 | 8250 | 8260 | 8250 | 111 |
| 402 | 20230719 | 123000 | 785106760 | 8250 | 8260 | 8260 | 8250 | 20 |
| 403 | 20230719 | 122900 | 784941750 | 8250 | 8250 | 8250 | 8250 | 191 |
| 404 | 20230719 | 122800 | 783366000 | 8240 | 8240 | 8240 | 8240 | 11 |
| 405 | 20230719 | 122700 | 783275360 | 8240 | 8240 | 8240 | 8240 | 0 |
| 406 | 20230719 | 122600 | 783275360 | 8240 | 8240 | 8240 | 8240 | 10 |
| 407 | 20230719 | 122500 | 783192960 | 8230 | 8230 | 8230 | 8230 | 0 |
| 408 | 20230719 | 122400 | 783192960 | 8230 | 8230 | 8230 | 8230 | 1125 |
| 409 | 20230719 | 122300 | 773934210 | 8230 | 8230 | 8230 | 8230 | 73 |
| 410 | 20230719 | 122200 | 773333420 | 8230 | 8230 | 8230 | 8230 | 48 |
| 411 | 20230719 | 122100 | 772938380 | 8230 | 8240 | 8240 | 8220 | 3292 |
| 412 | 20230719 | 122000 | 745831280 | 8230 | 8230 | 8230 | 8230 | 0 |
| 413 | 20230719 | 121900 | 745831280 | 8230 | 8230 | 8230 | 8230 | 100 |
| 414 | 20230719 | 121800 | 745008280 | 8230 | 8240 | 8240 | 8230 | 824 |
| 415 | 20230719 | 121700 | 738218850 | 8240 | 8240 | 8240 | 8240 | 46 |
| 416 | 20230719 | 121600 | 737839810 | 8250 | 8250 | 8250 | 8250 | 0 |
| 417 | 20230719 | 121500 | 737839810 | 8250 | 8250 | 8250 | 8250 | 16 |
| 418 | 20230719 | 121400 | 737707810 | 8240 | 8240 | 8240 | 8240 | 11 |
| 419 | 20230719 | 121300 | 737617170 | 8240 | 8240 | 8240 | 8240 | 1068 |
| 420 | 20230719 | 121200 | 728816850 | 8250 | 8240 | 8250 | 8240 | 20 |
| 421 | 20230719 | 121100 | 728651950 | 8240 | 8240 | 8240 | 8240 | 10 |
| 422 | 20230719 | 121000 | 728569550 | 8250 | 8250 | 8250 | 8250 | 10 |
| 423 | 20230719 | 120900 | 728487050 | 8250 | 8250 | 8250 | 8250 | 161 |
| 424 | 20230719 | 120800 | 727158800 | 8250 | 8260 | 8260 | 8250 | 329 |
| 425 | 20230719 | 120700 | 724443550 | 8260 | 8260 | 8260 | 8260 | 0 |
| 426 | 20230719 | 120600 | 724443550 | 8260 | 8250 | 8260 | 8250 | 26 |
| 427 | 20230719 | 120500 | 724228890 | 8240 | 8240 | 8240 | 8240 | 31 |
| 428 | 20230719 | 120400 | 723973450 | 8270 | 8270 | 8270 | 8270 | 0 |
| 429 | 20230719 | 120300 | 723973450 | 8270 | 8230 | 8270 | 8230 | 57 |
| 430 | 20230719 | 120200 | 723503200 | 8270 | 8230 | 8270 | 8230 | 6 |
| 431 | 20230719 | 120100 | 723453780 | 8270 | 8270 | 8270 | 8230 | 8270 |
| 432 | 20230719 | 120000 | 655247550 | 8260 | 8270 | 8270 | 8260 | 38 |
| 433 | 20230719 | 115900 | 654933400 | 8280 | 8280 | 8280 | 8280 | 21 |
| 434 | 20230719 | 115800 | 654759520 | 8280 | 8260 | 8280 | 8250 | 1467 |
| 435 | 20230719 | 115700 | 642639790 | 8280 | 8280 | 8280 | 8280 | 0 |
| 436 | 20230719 | 115600 | 642639790 | 8280 | 8280 | 8280 | 8280 | 1 |
| 437 | 20230719 | 115500 | 642631510 | 8270 | 8260 | 8280 | 8260 | 657 |
| 438 | 20230719 | 115400 | 637203460 | 8280 | 8270 | 8280 | 8260 | 147 |
| 439 | 20230719 | 115300 | 635988220 | 8270 | 8260 | 8270 | 8260 | 112 |
| 440 | 20230719 | 115200 | 635063080 | 8260 | 8260 | 8260 | 8260 | 30 |
| 441 | 20230719 | 115100 | 634815280 | 8280 | 8260 | 8280 | 8260 | 326 |
| 442 | 20230719 | 115000 | 632116260 | 8260 | 8260 | 8260 | 8260 | 12 |
| 443 | 20230719 | 114900 | 632017140 | 8260 | 8270 | 8270 | 8260 | 110 |
| 444 | 20230719 | 114800 | 631108440 | 8260 | 8260 | 8260 | 8260 | 0 |
| 445 | 20230719 | 114700 | 631108440 | 8260 | 8260 | 8260 | 8260 | 0 |
| 446 | 20230719 | 114600 | 631108440 | 8260 | 8280 | 8280 | 8260 | 52 |
| 447 | 20230719 | 114500 | 630678880 | 8280 | 8280 | 8280 | 8280 | 0 |
| 448 | 20230719 | 114400 | 630678880 | 8280 | 8280 | 8280 | 8280 | 0 |
| 449 | 20230719 | 114300 | 630678880 | 8280 | 8270 | 8280 | 8270 | 1100 |
| 450 | 20230719 | 114200 | 621578980 | 8280 | 8280 | 8280 | 8270 | 227 |
| 451 | 20230719 | 114100 | 619701030 | 8280 | 8280 | 8280 | 8280 | 75 |
| 452 | 20230719 | 114000 | 619080030 | 8280 | 8280 | 8280 | 8280 | 246 |
| 453 | 20230719 | 113900 | 617043150 | 8290 | 8290 | 8290 | 8290 | 23 |
| 454 | 20230719 | 113800 | 616852480 | 8270 | 8270 | 8270 | 8270 | 601 |
| 455 | 20230719 | 113700 | 611882210 | 8280 | 8290 | 8290 | 8280 | 182 |
| 456 | 20230719 | 113600 | 610375240 | 8300 | 8300 | 8300 | 8300 | 0 |
| 457 | 20230719 | 113500 | 610375240 | 8300 | 8280 | 8300 | 8280 | 7 |
| 458 | 20230719 | 113400 | 610317240 | 8280 | 8280 | 8280 | 8280 | 0 |
| 459 | 20230719 | 113300 | 610317240 | 8280 | 8270 | 8280 | 8270 | 18 |
| 460 | 20230719 | 113200 | 610168290 | 8290 | 8290 | 8290 | 8290 | 0 |
| 461 | 20230719 | 113100 | 610168290 | 8290 | 8290 | 8290 | 8290 | 0 |
| 462 | 20230719 | 113000 | 610168290 | 8290 | 8290 | 8290 | 8290 | 1 |
| 463 | 20230719 | 112900 | 610160000 | 8260 | 8280 | 8280 | 8260 | 375 |
| 464 | 20230719 | 112800 | 607061040 | 8300 | 8300 | 8300 | 8300 | 0 |
| 465 | 20230719 | 112700 | 607061040 | 8300 | 8300 | 8300 | 8300 | 0 |
| 466 | 20230719 | 112600 | 607061040 | 8300 | 8280 | 8300 | 8280 | 141 |
| 467 | 20230719 | 112500 | 605891160 | 8280 | 8280 | 8280 | 8280 | 0 |
| 468 | 20230719 | 112400 | 605891160 | 8280 | 8280 | 8280 | 8280 | 406 |
| 469 | 20230719 | 112300 | 602529480 | 8300 | 8300 | 8300 | 8300 | 0 |
| 470 | 20230719 | 112200 | 602529480 | 8300 | 8310 | 8310 | 8300 | 504 |
| 471 | 20230719 | 112100 | 598346240 | 8310 | 8310 | 8310 | 8310 | 0 |
| 472 | 20230719 | 112000 | 598346240 | 8310 | 8270 | 8310 | 8270 | 202 |
| 473 | 20230719 | 111900 | 596668140 | 8260 | 8270 | 8270 | 8260 | 2851 |
| 474 | 20230719 | 111800 | 573103010 | 8280 | 8280 | 8280 | 8280 | 610 |
| 475 | 20230719 | 111700 | 568052210 | 8290 | 8290 | 8290 | 8290 | 0 |
| 476 | 20230719 | 111600 | 568052210 | 8290 | 8280 | 8290 | 8280 | 210 |
| 477 | 20230719 | 111500 | 566311410 | 8290 | 8290 | 8290 | 8290 | 0 |
| 478 | 20230719 | 111400 | 566311410 | 8290 | 8290 | 8290 | 8290 | 0 |
| 479 | 20230719 | 111300 | 566311410 | 8290 | 8290 | 8290 | 8290 | 51 |
| 480 | 20230719 | 111200 | 565888620 | 8280 | 8280 | 8280 | 8280 | 11 |
| 481 | 20230719 | 111100 | 565797540 | 8290 | 8290 | 8290 | 8290 | 1 |
| 482 | 20230719 | 111000 | 565789250 | 8280 | 8280 | 8290 | 8270 | 533 |
| 483 | 20230719 | 110900 | 561380050 | 8270 | 8270 | 8270 | 8270 | 17 |
| 484 | 20230719 | 110800 | 561239460 | 8270 | 8270 | 8270 | 8270 | 0 |
| 485 | 20230719 | 110700 | 561239460 | 8270 | 8270 | 8270 | 8270 | 700 |
| 486 | 20230719 | 110600 | 555450460 | 8270 | 8270 | 8280 | 8270 | 227 |
| 487 | 20230719 | 110500 | 553572970 | 8270 | 8280 | 8280 | 8270 | 1010 |
| 488 | 20230719 | 110400 | 545210260 | 8280 | 8300 | 8300 | 8280 | 2677 |
| 489 | 20230719 | 110300 | 523036150 | 8290 | 8290 | 8290 | 8290 | 102 |
| 490 | 20230719 | 110200 | 522190570 | 8300 | 8300 | 8300 | 8300 | 0 |
| 491 | 20230719 | 110100 | 522190570 | 8300 | 8300 | 8300 | 8300 | 0 |
| 492 | 20230719 | 110000 | 522190570 | 8300 | 8300 | 8300 | 8300 | 5 |
| 493 | 20230719 | 105900 | 522149070 | 8290 | 8280 | 8290 | 8280 | 641 |
| 494 | 20230719 | 105800 | 516835290 | 8290 | 8290 | 8290 | 8290 | 0 |
| 495 | 20230719 | 105700 | 516835290 | 8290 | 8280 | 8290 | 8280 | 7 |
| 496 | 20230719 | 105600 | 516777270 | 8280 | 8280 | 8280 | 8280 | 0 |
| 497 | 20230719 | 105500 | 516777270 | 8280 | 8280 | 8280 | 8280 | 24 |
| 498 | 20230719 | 105400 | 516578550 | 8280 | 8290 | 8290 | 8280 | 350 |
| 499 | 20230719 | 105300 | 513678630 | 8290 | 8290 | 8290 | 8290 | 0 |
| 500 | 20230719 | 105200 | 513678630 | 8290 | 8280 | 8290 | 8280 | 20 |
| 501 | 20230719 | 105100 | 513512920 | 8300 | 8300 | 8300 | 8300 | 1 |
| 502 | 20230719 | 105000 | 513504620 | 8280 | 8290 | 8290 | 8280 | 202 |
| 503 | 20230719 | 104900 | 511831770 | 8280 | 8280 | 8280 | 8280 | 0 |
| 504 | 20230719 | 104800 | 511831770 | 8280 | 8280 | 8280 | 8280 | 0 |
| 505 | 20230719 | 104700 | 511831770 | 8280 | 8280 | 8280 | 8280 | 0 |
| 506 | 20230719 | 104600 | 511831770 | 8280 | 8290 | 8290 | 8280 | 494 |
| 507 | 20230719 | 104500 | 507739510 | 8310 | 8290 | 8310 | 8290 | 17 |
| 508 | 20230719 | 104400 | 507598560 | 8290 | 8300 | 8300 | 8290 | 5 |
| 509 | 20230719 | 104300 | 507557070 | 8300 | 8300 | 8300 | 8300 | 1 |
| 510 | 20230719 | 104200 | 507548770 | 8290 | 8290 | 8290 | 8290 | 0 |
| 511 | 20230719 | 104100 | 507548770 | 8290 | 8290 | 8290 | 8290 | 51 |
| 512 | 20230719 | 104000 | 507125980 | 8290 | 8290 | 8290 | 8290 | 192 |
| 513 | 20230719 | 103900 | 505534300 | 8310 | 8290 | 8310 | 8290 | 192 |
| 514 | 20230719 | 103800 | 503940040 | 8290 | 8290 | 8290 | 8290 | 38 |
| 515 | 20230719 | 103700 | 503625020 | 8280 | 8290 | 8290 | 8280 | 335 |
| 516 | 20230719 | 103600 | 500850370 | 8290 | 8290 | 8290 | 8280 | 75 |
| 517 | 20230719 | 103500 | 500228740 | 8290 | 8290 | 8290 | 8280 | 359 |
| 518 | 20230719 | 103400 | 497252730 | 8290 | 8290 | 8290 | 8290 | 3 |
| 519 | 20230719 | 103300 | 497227860 | 8280 | 8280 | 8280 | 8280 | 0 |
| 520 | 20230719 | 103200 | 497227860 | 8280 | 8290 | 8290 | 8280 | 25 |
| 521 | 20230719 | 103100 | 497020840 | 8290 | 8290 | 8300 | 8290 | 12 |
| 522 | 20230719 | 103000 | 496921350 | 8290 | 8280 | 8290 | 8280 | 7 |
| 523 | 20230719 | 102900 | 496863370 | 8280 | 8280 | 8280 | 8280 | 0 |
| 524 | 20230719 | 102800 | 496863370 | 8280 | 8270 | 8280 | 8270 | 22 |
| 525 | 20230719 | 102700 | 496681380 | 8270 | 8270 | 8270 | 8270 | 0 |
| 526 | 20230719 | 102600 | 496681380 | 8270 | 8270 | 8270 | 8270 | 0 |
| 527 | 20230719 | 102500 | 496681380 | 8270 | 8260 | 8270 | 8260 | 6 |
| 528 | 20230719 | 102400 | 496631810 | 8260 | 8270 | 8280 | 8260 | 994 |
| 529 | 20230719 | 102300 | 488418060 | 8260 | 8280 | 8280 | 8260 | 2000 |
| 530 | 20230719 | 102200 | 471885080 | 8270 | 8290 | 8290 | 8270 | 15 |
| 531 | 20230719 | 102100 | 471760930 | 8270 | 8300 | 8300 | 8270 | 130 |
| 532 | 20230719 | 102000 | 470685340 | 8300 | 8300 | 8300 | 8300 | 0 |
| 533 | 20230719 | 101900 | 470685340 | 8300 | 8310 | 8310 | 8300 | 94 |
| 534 | 20230719 | 101800 | 469905120 | 8300 | 8310 | 8310 | 8300 | 51 |
| 535 | 20230719 | 101700 | 469481810 | 8300 | 8300 | 8310 | 8300 | 170 |
| 536 | 20230719 | 101600 | 468070790 | 8300 | 8290 | 8310 | 8270 | 1278 |
| 537 | 20230719 | 101500 | 457485450 | 8290 | 8290 | 8310 | 8290 | 4 |
| 538 | 20230719 | 101400 | 457452260 | 8290 | 8270 | 8290 | 8270 | 531 |
| 539 | 20230719 | 101300 | 453060380 | 8270 | 8300 | 8300 | 8270 | 303 |
| 540 | 20230719 | 101200 | 450554020 | 8290 | 8290 | 8300 | 8290 | 80 |
| 541 | 20230719 | 101100 | 449890770 | 8290 | 8290 | 8290 | 8290 | 100 |
| 542 | 20230719 | 101000 | 449061770 | 8290 | 8300 | 8300 | 8290 | 100 |
| 543 | 20230719 | 100900 | 448231960 | 8300 | 8280 | 8300 | 8280 | 115 |
| 544 | 20230719 | 100800 | 447277560 | 8280 | 8270 | 8280 | 8270 | 451 |
| 545 | 20230719 | 100700 | 443547780 | 8280 | 8280 | 8280 | 8280 | 5 |
| 546 | 20230719 | 100600 | 443506380 | 8270 | 8280 | 8280 | 8270 | 550 |
| 547 | 20230719 | 100500 | 438957870 | 8260 | 8280 | 8280 | 8260 | 1001 |
| 548 | 20230719 | 100400 | 430688700 | 8270 | 8270 | 8270 | 8270 | 0 |
| 549 | 20230719 | 100300 | 430688700 | 8270 | 8280 | 8280 | 8270 | 300 |
| 550 | 20230719 | 100200 | 428207620 | 8320 | 8320 | 8320 | 8320 | 0 |
| 551 | 20230719 | 100100 | 428207620 | 8320 | 8280 | 8320 | 8250 | 5971 |
| 552 | 20230719 | 100000 | 378870000 | 8280 | 8320 | 8320 | 8280 | 74 |
| 553 | 20230719 | 095900 | 378256930 | 8260 | 8260 | 8260 | 8260 | 0 |
| 554 | 20230719 | 095800 | 378256930 | 8260 | 8280 | 8280 | 8260 | 1000 |
| 555 | 20230719 | 095700 | 369988980 | 8270 | 8300 | 8300 | 8270 | 3390 |
| 556 | 20230719 | 095600 | 341947480 | 8300 | 8330 | 8330 | 8300 | 497 |
| 557 | 20230719 | 095500 | 337811580 | 8340 | 8310 | 8340 | 8310 | 24 |
| 558 | 20230719 | 095400 | 337611720 | 8290 | 8290 | 8290 | 8290 | 31 |
| 559 | 20230719 | 095300 | 337354730 | 8280 | 8280 | 8280 | 8280 | 278 |
| 560 | 20230719 | 095200 | 335052890 | 8280 | 8280 | 8280 | 8280 | 148 |
| 561 | 20230719 | 095100 | 333827450 | 8330 | 8330 | 8330 | 8330 | 0 |
| 562 | 20230719 | 095000 | 333827450 | 8330 | 8280 | 8330 | 8270 | 176 |
| 563 | 20230719 | 094900 | 332368250 | 8330 | 8310 | 8330 | 8280 | 2663 |
| 564 | 20230719 | 094800 | 310266150 | 8310 | 8310 | 8310 | 8310 | 2 |
| 565 | 20230719 | 094700 | 310249530 | 8290 | 8300 | 8310 | 8280 | 739 |
| 566 | 20230719 | 094600 | 304119740 | 8300 | 8290 | 8300 | 8290 | 1280 |
| 567 | 20230719 | 094500 | 293507690 | 8290 | 8300 | 8300 | 8290 | 2042 |
| 568 | 20230719 | 094400 | 276561750 | 8300 | 8300 | 8300 | 8300 | 53 |
| 569 | 20230719 | 094300 | 276121850 | 8300 | 8300 | 8300 | 8290 | 63 |
| 570 | 20230719 | 094200 | 275599060 | 8300 | 8300 | 8300 | 8290 | 2897 |
| 571 | 20230719 | 094100 | 251577660 | 8310 | 8300 | 8310 | 8300 | 1315 |
| 572 | 20230719 | 094000 | 240663030 | 8300 | 8300 | 8300 | 8290 | 134 |
| 573 | 20230719 | 093900 | 239550940 | 8300 | 8300 | 8320 | 8300 | 1304 |
| 574 | 20230719 | 093800 | 228727660 | 8300 | 8310 | 8310 | 8300 | 179 |
| 575 | 20230719 | 093700 | 227241900 | 8310 | 8310 | 8310 | 8310 | 181 |
| 576 | 20230719 | 093600 | 225737790 | 8320 | 8320 | 8320 | 8320 | 168 |
| 577 | 20230719 | 093500 | 224340030 | 8330 | 8340 | 8340 | 8330 | 18 |
| 578 | 20230719 | 093400 | 224190080 | 8320 | 8320 | 8320 | 8320 | 10 |
| 579 | 20230719 | 093300 | 224106880 | 8320 | 8320 | 8320 | 8300 | 36 |
| 580 | 20230719 | 093200 | 223807940 | 8300 | 8310 | 8330 | 8300 | 1595 |
| 581 | 20230719 | 093100 | 210564380 | 8340 | 8320 | 8340 | 8280 | 3504 |
| 582 | 20230719 | 093000 | 181481690 | 8320 | 8340 | 8340 | 8320 | 2910 |
| 583 | 20230719 | 092900 | 157254590 | 8340 | 8360 | 8360 | 8340 | 1032 |
| 584 | 20230719 | 092800 | 148647570 | 8420 | 8420 | 8420 | 8350 | 146 |
| 585 | 20230719 | 092700 | 147428330 | 8410 | 8350 | 8410 | 8350 | 116 |
| 586 | 20230719 | 092600 | 146458950 | 8430 | 8390 | 8430 | 8350 | 163 |
| 587 | 20230719 | 092500 | 145095420 | 8400 | 8400 | 8400 | 8400 | 0 |
| 588 | 20230719 | 092400 | 145095420 | 8400 | 8370 | 8400 | 8370 | 87 |
| 589 | 20230719 | 092300 | 144364800 | 8370 | 8380 | 8380 | 8340 | 20 |
| 590 | 20230719 | 092200 | 144197630 | 8340 | 8360 | 8360 | 8340 | 145 |
| 591 | 20230719 | 092100 | 142986710 | 8390 | 8390 | 8390 | 8390 | 1 |
| 592 | 20230719 | 092000 | 142978320 | 8360 | 8360 | 8360 | 8360 | 490 |
| 593 | 20230719 | 091900 | 138881920 | 8320 | 8320 | 8320 | 8320 | 3 |
| 594 | 20230719 | 091800 | 138856960 | 8330 | 8320 | 8330 | 8320 | 213 |
| 595 | 20230719 | 091700 | 137082800 | 8320 | 8320 | 8320 | 8320 | 196 |
| 596 | 20230719 | 091600 | 135452080 | 8320 | 8320 | 8320 | 8310 | 394 |
| 597 | 20230719 | 091500 | 132174130 | 8320 | 8310 | 8320 | 8310 | 1007 |
| 598 | 20230719 | 091400 | 123795960 | 8300 | 8300 | 8300 | 8300 | 264 |
| 599 | 20230719 | 091300 | 121604760 | 8310 | 8310 | 8310 | 8300 | 170 |
| 600 | 20230719 | 091200 | 120193120 | 8300 | 8330 | 8330 | 8300 | 2651 |
| 601 | 20230719 | 091100 | 98154990 | 8320 | 8320 | 8330 | 8320 | 273 |
| 602 | 20230719 | 091000 | 95881330 | 8310 | 8350 | 8350 | 8310 | 2872 |
| 603 | 20230719 | 090900 | 71943890 | 8350 | 8360 | 8360 | 8350 | 1315 |
| 604 | 20230719 | 090800 | 60961460 | 8350 | 8360 | 8360 | 8350 | 132 |
| 605 | 20230719 | 090700 | 59859060 | 8350 | 8390 | 8390 | 8350 | 13 |
| 606 | 20230719 | 090600 | 59750430 | 8340 | 8340 | 8340 | 8340 | 3 |
| 607 | 20230719 | 090500 | 59725410 | 8340 | 8350 | 8350 | 8340 | 1537 |
| 608 | 20230719 | 090400 | 46891830 | 8360 | 8350 | 8360 | 8350 | 677 |
| 609 | 20230719 | 090300 | 41234110 | 8350 | 8360 | 8360 | 8350 | 714 |
| 610 | 20230719 | 090200 | 35265330 | 8360 | 8390 | 8390 | 8360 | 1339 |
| 611 | 20230719 | 090100 | 24054500 | 8390 | 8400 | 8450 | 8390 | 1476 |
| 612 | 20230719 | 090000 | 11670490 | 8390 | 8390 | 8390 | 8390 | 1391 |