32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 3 | 20230720 | 191000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 4 | 20230720 | 190900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 5 | 20230720 | 190800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 6 | 20230720 | 190700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 7 | 20230720 | 190600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 8 | 20230720 | 190500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 9 | 20230720 | 190400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 10 | 20230720 | 190300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 11 | 20230720 | 190200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 12 | 20230720 | 190100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 13 | 20230720 | 190000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 14 | 20230720 | 185900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 15 | 20230720 | 185800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 16 | 20230720 | 185700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 17 | 20230720 | 185600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 18 | 20230720 | 185500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 19 | 20230720 | 185400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 20 | 20230720 | 185300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 21 | 20230720 | 185200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 22 | 20230720 | 185100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 23 | 20230720 | 185000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 24 | 20230720 | 184900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 25 | 20230720 | 184800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 26 | 20230720 | 184700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 27 | 20230720 | 184600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 28 | 20230720 | 184500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 29 | 20230720 | 184400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 30 | 20230720 | 184300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 31 | 20230720 | 184200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 32 | 20230720 | 184100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 33 | 20230720 | 184000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 34 | 20230720 | 183900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 35 | 20230720 | 183800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 36 | 20230720 | 183700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 37 | 20230720 | 183600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 38 | 20230720 | 183500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 39 | 20230720 | 183400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 40 | 20230720 | 183300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 41 | 20230720 | 183200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 42 | 20230720 | 183100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 43 | 20230720 | 183000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 44 | 20230720 | 182900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 45 | 20230720 | 182800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 46 | 20230720 | 182700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 47 | 20230720 | 182600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 48 | 20230720 | 182500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 49 | 20230720 | 182400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 50 | 20230720 | 182300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 51 | 20230720 | 182200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 52 | 20230720 | 182100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 53 | 20230720 | 182000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 54 | 20230720 | 181900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 55 | 20230720 | 181800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 56 | 20230720 | 181700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 57 | 20230720 | 181600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 58 | 20230720 | 181500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 59 | 20230720 | 181400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 60 | 20230720 | 181300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 61 | 20230720 | 181200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 62 | 20230720 | 181100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 63 | 20230720 | 181000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 64 | 20230720 | 180900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 65 | 20230720 | 180800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 66 | 20230720 | 180700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 67 | 20230720 | 180600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 68 | 20230720 | 180500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 69 | 20230720 | 180400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 70 | 20230720 | 180300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 71 | 20230720 | 180200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 72 | 20230720 | 180100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 73 | 20230720 | 180000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 74 | 20230720 | 175900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 75 | 20230720 | 175800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 76 | 20230720 | 175700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 77 | 20230720 | 175600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 78 | 20230720 | 175500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 79 | 20230720 | 175400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 80 | 20230720 | 175300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 81 | 20230720 | 175200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 82 | 20230720 | 175100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 83 | 20230720 | 175000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 84 | 20230720 | 174900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 85 | 20230720 | 174800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 86 | 20230720 | 174700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 87 | 20230720 | 174600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 88 | 20230720 | 174500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 89 | 20230720 | 174400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 90 | 20230720 | 174300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 91 | 20230720 | 174200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 92 | 20230720 | 174100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 93 | 20230720 | 174000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 94 | 20230720 | 173900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 95 | 20230720 | 173800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 96 | 20230720 | 173700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 97 | 20230720 | 173600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 98 | 20230720 | 173500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 99 | 20230720 | 173400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 100 | 20230720 | 173300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 101 | 20230720 | 173200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 102 | 20230720 | 173100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 103 | 20230720 | 173000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 104 | 20230720 | 172900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 105 | 20230720 | 172800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 106 | 20230720 | 172700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 107 | 20230720 | 172600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 108 | 20230720 | 172500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 109 | 20230720 | 172400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 110 | 20230720 | 172300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 111 | 20230720 | 172200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 112 | 20230720 | 172100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 113 | 20230720 | 172000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 114 | 20230720 | 171900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 115 | 20230720 | 171800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 116 | 20230720 | 171700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 117 | 20230720 | 171600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 118 | 20230720 | 171500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 119 | 20230720 | 171400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 120 | 20230720 | 171300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 121 | 20230720 | 171200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 122 | 20230720 | 171100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 123 | 20230720 | 171000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 124 | 20230720 | 170900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 125 | 20230720 | 170800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 126 | 20230720 | 170700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 127 | 20230720 | 170600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 128 | 20230720 | 170500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 129 | 20230720 | 170400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 130 | 20230720 | 170300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 131 | 20230720 | 170200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 132 | 20230720 | 170100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 133 | 20230720 | 170000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 134 | 20230720 | 165900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 135 | 20230720 | 165800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 136 | 20230720 | 165700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 137 | 20230720 | 165600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 138 | 20230720 | 165500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 139 | 20230720 | 165400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 140 | 20230720 | 165300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 141 | 20230720 | 165200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 142 | 20230720 | 165100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 143 | 20230720 | 165000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 144 | 20230720 | 164900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 145 | 20230720 | 164800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 146 | 20230720 | 164700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 147 | 20230720 | 164600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 148 | 20230720 | 164500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 149 | 20230720 | 164400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 150 | 20230720 | 164300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 151 | 20230720 | 164200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 152 | 20230720 | 164100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 153 | 20230720 | 164000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 154 | 20230720 | 163900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 155 | 20230720 | 163800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 156 | 20230720 | 163700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 157 | 20230720 | 163600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 158 | 20230720 | 163500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 159 | 20230720 | 163400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 160 | 20230720 | 163300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 161 | 20230720 | 163200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 162 | 20230720 | 163100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 163 | 20230720 | 163000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 164 | 20230720 | 162900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 165 | 20230720 | 162800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 166 | 20230720 | 162700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 167 | 20230720 | 162600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 168 | 20230720 | 162500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 169 | 20230720 | 162400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 170 | 20230720 | 162300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 171 | 20230720 | 162200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 172 | 20230720 | 162100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 173 | 20230720 | 162000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 174 | 20230720 | 161900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 175 | 20230720 | 161800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 176 | 20230720 | 161700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 177 | 20230720 | 161600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 178 | 20230720 | 161500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 179 | 20230720 | 161400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 180 | 20230720 | 161300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 181 | 20230720 | 161200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 182 | 20230720 | 161100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 183 | 20230720 | 161000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 184 | 20230720 | 160900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 185 | 20230720 | 160800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 186 | 20230720 | 160700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 187 | 20230720 | 160600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 188 | 20230720 | 160500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 189 | 20230720 | 160400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 190 | 20230720 | 160300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 191 | 20230720 | 160200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 192 | 20230720 | 160100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 193 | 20230720 | 160000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 194 | 20230720 | 155900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 195 | 20230720 | 155800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 196 | 20230720 | 155700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 197 | 20230720 | 155600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 198 | 20230720 | 155500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 199 | 20230720 | 155400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 200 | 20230720 | 155300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 201 | 20230720 | 155200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 202 | 20230720 | 155100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 203 | 20230720 | 155000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 204 | 20230720 | 154900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 205 | 20230720 | 154800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 206 | 20230720 | 154700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 207 | 20230720 | 154600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 208 | 20230720 | 154500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 209 | 20230720 | 154400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 210 | 20230720 | 154300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 211 | 20230720 | 154200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 212 | 20230720 | 154100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 213 | 20230720 | 154000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 214 | 20230720 | 153900 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 215 | 20230720 | 153800 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 216 | 20230720 | 153700 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 217 | 20230720 | 153600 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 218 | 20230720 | 153500 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 219 | 20230720 | 153400 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 220 | 20230720 | 153300 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 221 | 20230720 | 153200 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 222 | 20230720 | 153100 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 0 |
| 223 | 20230720 | 153000 | 3243607110 | 16600 | 16600 | 16600 | 16600 | 1444 |
| 224 | 20230720 | 152900 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 225 | 20230720 | 152800 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 226 | 20230720 | 152700 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 227 | 20230720 | 152600 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 228 | 20230720 | 152500 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 229 | 20230720 | 152400 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 230 | 20230720 | 152300 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 231 | 20230720 | 152200 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 232 | 20230720 | 152100 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 233 | 20230720 | 152000 | 3219636710 | 16600 | 16600 | 16600 | 16600 | 0 |
| 234 | 20230720 | 151900 | 3219636710 | 16600 | 16550 | 16600 | 16550 | 385 |
| 235 | 20230720 | 151800 | 3213258850 | 16550 | 16550 | 16560 | 16550 | 156 |
| 236 | 20230720 | 151700 | 3210675950 | 16550 | 16540 | 16560 | 16540 | 234 |
| 237 | 20230720 | 151600 | 3206801230 | 16550 | 16550 | 16550 | 16530 | 127 |
| 238 | 20230720 | 151500 | 3204700550 | 16550 | 16540 | 16560 | 16540 | 204 |
| 239 | 20230720 | 151400 | 3201322540 | 16600 | 16600 | 16600 | 16600 | 0 |
| 240 | 20230720 | 151300 | 3201322540 | 16600 | 16520 | 16600 | 16520 | 216 |
| 241 | 20230720 | 151200 | 3197739270 | 16530 | 16570 | 16570 | 16530 | 317 |
| 242 | 20230720 | 151100 | 3192494960 | 16590 | 16590 | 16590 | 16570 | 18 |
| 243 | 20230720 | 151000 | 3192196560 | 16570 | 16570 | 16580 | 16560 | 24 |
| 244 | 20230720 | 150900 | 3191798790 | 16570 | 16570 | 16570 | 16570 | 13 |
| 245 | 20230720 | 150800 | 3191583380 | 16560 | 16590 | 16590 | 16560 | 62 |
| 246 | 20230720 | 150700 | 3190556420 | 16620 | 16620 | 16620 | 16620 | 300 |
| 247 | 20230720 | 150600 | 3185570420 | 16620 | 16570 | 16620 | 16560 | 102 |
| 248 | 20230720 | 150500 | 3183881080 | 16560 | 16560 | 16560 | 16560 | 0 |
| 249 | 20230720 | 150400 | 3183881080 | 16560 | 16620 | 16620 | 16560 | 58 |
| 250 | 20230720 | 150300 | 3182918500 | 16650 | 16620 | 16650 | 16610 | 178 |
| 251 | 20230720 | 150200 | 3179958210 | 16630 | 16610 | 16630 | 16610 | 991 |
| 252 | 20230720 | 150100 | 3163482280 | 16610 | 16530 | 16610 | 16530 | 454 |
| 253 | 20230720 | 150000 | 3155961660 | 16550 | 16530 | 16550 | 16530 | 284 |
| 254 | 20230720 | 145900 | 3151261740 | 16530 | 16530 | 16560 | 16530 | 172 |
| 255 | 20230720 | 145800 | 3148416520 | 16540 | 16540 | 16540 | 16540 | 0 |
| 256 | 20230720 | 145700 | 3148416520 | 16540 | 16540 | 16540 | 16540 | 3 |
| 257 | 20230720 | 145600 | 3148366900 | 16520 | 16510 | 16520 | 16510 | 103 |
| 258 | 20230720 | 145500 | 3146665610 | 16510 | 16520 | 16520 | 16510 | 700 |
| 259 | 20230720 | 145400 | 3135101730 | 16520 | 16540 | 16540 | 16520 | 63 |
| 260 | 20230720 | 145300 | 3134060210 | 16540 | 16540 | 16550 | 16520 | 316 |
| 261 | 20230720 | 145200 | 3128832060 | 16510 | 16510 | 16510 | 16510 | 0 |
| 262 | 20230720 | 145100 | 3128832060 | 16510 | 16510 | 16510 | 16510 | 16 |
| 263 | 20230720 | 145000 | 3128567900 | 16540 | 16540 | 16540 | 16540 | 101 |
| 264 | 20230720 | 144900 | 3126897360 | 16540 | 16530 | 16540 | 16530 | 331 |
| 265 | 20230720 | 144800 | 3121425500 | 16500 | 16500 | 16500 | 16500 | 2 |
| 266 | 20230720 | 144700 | 3121392500 | 16500 | 16500 | 16500 | 16500 | 0 |
| 267 | 20230720 | 144600 | 3121392500 | 16500 | 16500 | 16500 | 16500 | 28 |
| 268 | 20230720 | 144500 | 3120930500 | 16500 | 16500 | 16500 | 16500 | 1 |
| 269 | 20230720 | 144400 | 3120914000 | 16500 | 16500 | 16500 | 16490 | 165 |
| 270 | 20230720 | 144300 | 3118191650 | 16500 | 16500 | 16500 | 16500 | 237 |
| 271 | 20230720 | 144200 | 3114281150 | 16500 | 16510 | 16510 | 16500 | 58 |
| 272 | 20230720 | 144100 | 3113323670 | 16510 | 16510 | 16510 | 16510 | 5 |
| 273 | 20230720 | 144000 | 3113241120 | 16510 | 16540 | 16540 | 16510 | 138 |
| 274 | 20230720 | 143900 | 3110958670 | 16550 | 16550 | 16550 | 16550 | 0 |
| 275 | 20230720 | 143800 | 3110958670 | 16550 | 16550 | 16550 | 16550 | 0 |
| 276 | 20230720 | 143700 | 3110958670 | 16550 | 16550 | 16550 | 16550 | 0 |
| 277 | 20230720 | 143600 | 3110958670 | 16550 | 16550 | 16550 | 16550 | 85 |
| 278 | 20230720 | 143500 | 3109551920 | 16500 | 16550 | 16550 | 16500 | 245 |
| 279 | 20230720 | 143400 | 3105502170 | 16490 | 16550 | 16550 | 16490 | 75 |
| 280 | 20230720 | 143300 | 3104264400 | 16560 | 16530 | 16560 | 16530 | 466 |
| 281 | 20230720 | 143200 | 3096554430 | 16560 | 16560 | 16560 | 16560 | 17 |
| 282 | 20230720 | 143100 | 3096272910 | 16460 | 16520 | 16520 | 16460 | 807 |
| 283 | 20230720 | 143000 | 3082969170 | 16510 | 16530 | 16530 | 16510 | 563 |
| 284 | 20230720 | 142900 | 3073668530 | 16530 | 16560 | 16570 | 16530 | 557 |
| 285 | 20230720 | 142800 | 3064454890 | 16570 | 16570 | 16570 | 16570 | 0 |
| 286 | 20230720 | 142700 | 3064454890 | 16570 | 16570 | 16570 | 16540 | 4 |
| 287 | 20230720 | 142600 | 3064388670 | 16520 | 16520 | 16520 | 16520 | 20 |
| 288 | 20230720 | 142500 | 3064058270 | 16510 | 16510 | 16510 | 16510 | 100 |
| 289 | 20230720 | 142400 | 3062407270 | 16560 | 16560 | 16560 | 16560 | 216 |
| 290 | 20230720 | 142300 | 3058830310 | 16560 | 16560 | 16560 | 16560 | 311 |
| 291 | 20230720 | 142200 | 3053680150 | 16500 | 16500 | 16500 | 16500 | 100 |
| 292 | 20230720 | 142100 | 3052030150 | 16500 | 16500 | 16500 | 16500 | 1 |
| 293 | 20230720 | 142000 | 3052013650 | 16500 | 16500 | 16500 | 16500 | 0 |
| 294 | 20230720 | 141900 | 3052013650 | 16500 | 16500 | 16500 | 16500 | 100 |
| 295 | 20230720 | 141800 | 3050363650 | 16500 | 16500 | 16500 | 16500 | 169 |
| 296 | 20230720 | 141700 | 3047575150 | 16500 | 16500 | 16500 | 16500 | 100 |
| 297 | 20230720 | 141600 | 3045925150 | 16500 | 16500 | 16500 | 16500 | 53 |
| 298 | 20230720 | 141500 | 3045050650 | 16530 | 16530 | 16530 | 16530 | 134 |
| 299 | 20230720 | 141400 | 3042835630 | 16570 | 16530 | 16570 | 16500 | 366 |
| 300 | 20230720 | 141300 | 3036778890 | 16530 | 16540 | 16540 | 16530 | 216 |
| 301 | 20230720 | 141200 | 3033208080 | 16550 | 16550 | 16550 | 16540 | 55 |
| 302 | 20230720 | 141100 | 3032297870 | 16550 | 16550 | 16550 | 16550 | 106 |
| 303 | 20230720 | 141000 | 3030543570 | 16550 | 16550 | 16550 | 16550 | 1 |
| 304 | 20230720 | 140900 | 3030527020 | 16550 | 16570 | 16570 | 16550 | 224 |
| 305 | 20230720 | 140800 | 3026816560 | 16570 | 16520 | 16570 | 16460 | 301 |
| 306 | 20230720 | 140700 | 3021859700 | 16450 | 16560 | 16620 | 16450 | 4118 |
| 307 | 20230720 | 140600 | 2954004040 | 16550 | 16550 | 16550 | 16530 | 902 |
| 308 | 20230720 | 140500 | 2939093190 | 16530 | 16620 | 16620 | 16530 | 574 |
| 309 | 20230720 | 140400 | 2929569170 | 16630 | 16630 | 16630 | 16630 | 0 |
| 310 | 20230720 | 140300 | 2929569170 | 16630 | 16650 | 16650 | 16510 | 1350 |
| 311 | 20230720 | 140200 | 2907226880 | 16550 | 16650 | 16680 | 16530 | 2032 |
| 312 | 20230720 | 140100 | 2873543480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 313 | 20230720 | 140000 | 2873543480 | 16700 | 16690 | 16700 | 16690 | 20 |
| 314 | 20230720 | 135900 | 2873209530 | 16700 | 16700 | 16700 | 16700 | 144 |
| 315 | 20230720 | 135800 | 2870804730 | 16710 | 16710 | 16710 | 16710 | 0 |
| 316 | 20230720 | 135700 | 2870804730 | 16710 | 16620 | 16710 | 16620 | 11 |
| 317 | 20230720 | 135600 | 2870621010 | 16710 | 16710 | 16710 | 16710 | 201 |
| 318 | 20230720 | 135500 | 2867262300 | 16710 | 16710 | 16710 | 16710 | 30 |
| 319 | 20230720 | 135400 | 2866761000 | 16720 | 16600 | 16720 | 16600 | 510 |
| 320 | 20230720 | 135300 | 2858294190 | 16600 | 16610 | 16610 | 16600 | 566 |
| 321 | 20230720 | 135200 | 2848897340 | 16620 | 16620 | 16620 | 16620 | 325 |
| 322 | 20230720 | 135100 | 2843495840 | 16620 | 16650 | 16650 | 16620 | 951 |
| 323 | 20230720 | 135000 | 2827676450 | 16650 | 16660 | 16660 | 16650 | 296 |
| 324 | 20230720 | 134900 | 2822746990 | 16650 | 16650 | 16650 | 16650 | 0 |
| 325 | 20230720 | 134800 | 2822746990 | 16650 | 16650 | 16650 | 16650 | 0 |
| 326 | 20230720 | 134700 | 2822746990 | 16650 | 16670 | 16730 | 16650 | 77 |
| 327 | 20230720 | 134600 | 2821464590 | 16650 | 16660 | 16660 | 16650 | 772 |
| 328 | 20230720 | 134500 | 2808610510 | 16660 | 16650 | 16660 | 16640 | 597 |
| 329 | 20230720 | 134400 | 2798672850 | 16650 | 16730 | 16730 | 16650 | 2044 |
| 330 | 20230720 | 134300 | 2764555700 | 16730 | 16750 | 16750 | 16730 | 369 |
| 331 | 20230720 | 134200 | 2758376470 | 16770 | 16750 | 16770 | 16750 | 74 |
| 332 | 20230720 | 134100 | 2757136410 | 16750 | 16740 | 16750 | 16740 | 71 |
| 333 | 20230720 | 134000 | 2755947860 | 16740 | 16740 | 16740 | 16740 | 132 |
| 334 | 20230720 | 133900 | 2753738180 | 16740 | 16740 | 16740 | 16740 | 6 |
| 335 | 20230720 | 133800 | 2753637740 | 16740 | 16760 | 16760 | 16740 | 125 |
| 336 | 20230720 | 133700 | 2751543790 | 16770 | 16800 | 16800 | 16760 | 966 |
| 337 | 20230720 | 133600 | 2735329630 | 16830 | 16800 | 16830 | 16800 | 32 |
| 338 | 20230720 | 133500 | 2734791730 | 16830 | 16830 | 16830 | 16830 | 582 |
| 339 | 20230720 | 133400 | 2724996670 | 16830 | 16830 | 16830 | 16830 | 43 |
| 340 | 20230720 | 133300 | 2724272980 | 16830 | 16830 | 16860 | 16830 | 375 |
| 341 | 20230720 | 133200 | 2717952880 | 16840 | 16830 | 16840 | 16830 | 198 |
| 342 | 20230720 | 133100 | 2714618730 | 16830 | 16830 | 16830 | 16830 | 125 |
| 343 | 20230720 | 133000 | 2712514980 | 16820 | 16800 | 16820 | 16800 | 67 |
| 344 | 20230720 | 132900 | 2711389250 | 16790 | 16820 | 16820 | 16790 | 109 |
| 345 | 20230720 | 132800 | 2709555990 | 16810 | 16800 | 16810 | 16790 | 257 |
| 346 | 20230720 | 132700 | 2705239490 | 16800 | 16800 | 16800 | 16800 | 369 |
| 347 | 20230720 | 132600 | 2699040290 | 16810 | 16870 | 16870 | 16800 | 441 |
| 348 | 20230720 | 132500 | 2691622520 | 16880 | 16880 | 16880 | 16880 | 47 |
| 349 | 20230720 | 132400 | 2690829160 | 16880 | 16820 | 16880 | 16810 | 359 |
| 350 | 20230720 | 132300 | 2684779200 | 16820 | 16820 | 16820 | 16820 | 81 |
| 351 | 20230720 | 132200 | 2683416780 | 16800 | 16800 | 16810 | 16800 | 920 |
| 352 | 20230720 | 132100 | 2667959640 | 16800 | 16830 | 16840 | 16800 | 510 |
| 353 | 20230720 | 132000 | 2659381780 | 16840 | 16850 | 16850 | 16840 | 86 |
| 354 | 20230720 | 131900 | 2657932810 | 16850 | 16830 | 16850 | 16810 | 523 |
| 355 | 20230720 | 131800 | 2649138010 | 16830 | 16830 | 16830 | 16820 | 324 |
| 356 | 20230720 | 131700 | 2643686230 | 16830 | 16830 | 16850 | 16820 | 478 |
| 357 | 20230720 | 131600 | 2635641190 | 16830 | 16830 | 16850 | 16820 | 260 |
| 358 | 20230720 | 131500 | 2631261110 | 16850 | 16860 | 16860 | 16830 | 729 |
| 359 | 20230720 | 131400 | 2618972250 | 16860 | 16810 | 16860 | 16810 | 76 |
| 360 | 20230720 | 131300 | 2617694640 | 16810 | 16840 | 16860 | 16810 | 152 |
| 361 | 20230720 | 131200 | 2615139030 | 16810 | 16840 | 16840 | 16810 | 612 |
| 362 | 20230720 | 131100 | 2604846140 | 16820 | 16860 | 16860 | 16820 | 87 |
| 363 | 20230720 | 131000 | 2603379910 | 16870 | 16890 | 16890 | 16870 | 235 |
| 364 | 20230720 | 130900 | 2599413800 | 16890 | 16890 | 16900 | 16820 | 823 |
| 365 | 20230720 | 130800 | 2585560960 | 16900 | 16900 | 16900 | 16900 | 837 |
| 366 | 20230720 | 130700 | 2571415660 | 16900 | 16890 | 16900 | 16890 | 102 |
| 367 | 20230720 | 130600 | 2569691870 | 16900 | 16820 | 16900 | 16820 | 1669 |
| 368 | 20230720 | 130500 | 2541569740 | 16810 | 16920 | 16930 | 16800 | 3379 |
| 369 | 20230720 | 130400 | 2484630980 | 16930 | 16960 | 16960 | 16930 | 652 |
| 370 | 20230720 | 130300 | 2473577490 | 16970 | 16990 | 17000 | 16970 | 1100 |
| 371 | 20230720 | 130200 | 2454901420 | 17000 | 16990 | 17000 | 16980 | 53 |
| 372 | 20230720 | 130100 | 2454001020 | 16970 | 16980 | 17000 | 16970 | 1533 |
| 373 | 20230720 | 130000 | 2427975600 | 16990 | 17030 | 17070 | 16980 | 4609 |
| 374 | 20230720 | 125900 | 2349547930 | 17040 | 16990 | 17090 | 16980 | 3891 |
| 375 | 20230720 | 125800 | 2283264470 | 16980 | 16960 | 17030 | 16950 | 5806 |
| 376 | 20230720 | 125700 | 2184635140 | 16960 | 16900 | 16990 | 16900 | 4581 |
| 377 | 20230720 | 125600 | 2107010320 | 16890 | 16890 | 16900 | 16890 | 894 |
| 378 | 20230720 | 125500 | 2091909020 | 16890 | 16880 | 16890 | 16860 | 423 |
| 379 | 20230720 | 125400 | 2084764590 | 16880 | 16850 | 16880 | 16850 | 795 |
| 380 | 20230720 | 125300 | 2071351800 | 16850 | 16820 | 16850 | 16820 | 640 |
| 381 | 20230720 | 125200 | 2060569220 | 16800 | 16880 | 16890 | 16800 | 1200 |
| 382 | 20230720 | 125100 | 2040355810 | 16890 | 16800 | 16890 | 16800 | 1076 |
| 383 | 20230720 | 125000 | 2022215390 | 16800 | 16800 | 16800 | 16800 | 914 |
| 384 | 20230720 | 124900 | 2006860190 | 16800 | 16820 | 16850 | 16790 | 1290 |
| 385 | 20230720 | 124800 | 1985136960 | 16780 | 16830 | 16830 | 16780 | 387 |
| 386 | 20230720 | 124700 | 1978626400 | 16840 | 16840 | 16850 | 16830 | 431 |
| 387 | 20230720 | 124600 | 1971368640 | 16840 | 16840 | 16850 | 16840 | 1033 |
| 388 | 20230720 | 124500 | 1953970120 | 16840 | 16770 | 16850 | 16770 | 1569 |
| 389 | 20230720 | 124400 | 1927611500 | 16770 | 16720 | 16770 | 16720 | 1990 |
| 390 | 20230720 | 124300 | 1894272770 | 16700 | 16690 | 16700 | 16690 | 179 |
| 391 | 20230720 | 124200 | 1891284260 | 16690 | 16690 | 16710 | 16690 | 934 |
| 392 | 20230720 | 124100 | 1875683720 | 16690 | 16680 | 16690 | 16680 | 860 |
| 393 | 20230720 | 124000 | 1861334190 | 16680 | 16680 | 16680 | 16680 | 232 |
| 394 | 20230720 | 123900 | 1857464430 | 16680 | 16680 | 16680 | 16680 | 101 |
| 395 | 20230720 | 123800 | 1855779750 | 16680 | 16670 | 16680 | 16670 | 144 |
| 396 | 20230720 | 123700 | 1853378330 | 16670 | 16680 | 16680 | 16640 | 859 |
| 397 | 20230720 | 123600 | 1839079960 | 16700 | 16700 | 16700 | 16700 | 288 |
| 398 | 20230720 | 123500 | 1834270360 | 16690 | 16630 | 16690 | 16630 | 1722 |
| 399 | 20230720 | 123400 | 1805570140 | 16630 | 16610 | 16630 | 16610 | 123 |
| 400 | 20230720 | 123300 | 1803525160 | 16620 | 16620 | 16620 | 16620 | 0 |
| 401 | 20230720 | 123200 | 1803525160 | 16620 | 16610 | 16620 | 16610 | 302 |
| 402 | 20230720 | 123100 | 1798506220 | 16610 | 16610 | 16610 | 16610 | 20 |
| 403 | 20230720 | 123000 | 1798174020 | 16610 | 16610 | 16610 | 16610 | 11 |
| 404 | 20230720 | 122900 | 1797991310 | 16610 | 16620 | 16620 | 16610 | 152 |
| 405 | 20230720 | 122800 | 1795465570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 406 | 20230720 | 122700 | 1795465570 | 16620 | 16620 | 16630 | 16620 | 23 |
| 407 | 20230720 | 122600 | 1795083110 | 16630 | 16630 | 16630 | 16630 | 116 |
| 408 | 20230720 | 122500 | 1793154030 | 16630 | 16630 | 16630 | 16630 | 125 |
| 409 | 20230720 | 122400 | 1791075280 | 16630 | 16600 | 16640 | 16600 | 825 |
| 410 | 20230720 | 122300 | 1777362770 | 16550 | 16550 | 16550 | 16550 | 0 |
| 411 | 20230720 | 122200 | 1777362770 | 16550 | 16580 | 16590 | 16550 | 355 |
| 412 | 20230720 | 122100 | 1771480790 | 16600 | 16600 | 16600 | 16600 | 30 |
| 413 | 20230720 | 122000 | 1770982790 | 16600 | 16600 | 16600 | 16580 | 81 |
| 414 | 20230720 | 121900 | 1769639190 | 16600 | 16600 | 16600 | 16600 | 206 |
| 415 | 20230720 | 121800 | 1766219590 | 16600 | 16600 | 16620 | 16580 | 407 |
| 416 | 20230720 | 121700 | 1759465520 | 16620 | 16620 | 16620 | 16620 | 74 |
| 417 | 20230720 | 121600 | 1758235640 | 16620 | 16620 | 16630 | 16620 | 3 |
| 418 | 20230720 | 121500 | 1758185770 | 16630 | 16630 | 16630 | 16630 | 0 |
| 419 | 20230720 | 121400 | 1758185770 | 16630 | 16560 | 16630 | 16530 | 2059 |
| 420 | 20230720 | 121300 | 1724038010 | 16560 | 16570 | 16570 | 16560 | 31 |
| 421 | 20230720 | 121200 | 1723524570 | 16570 | 16570 | 16570 | 16570 | 34 |
| 422 | 20230720 | 121100 | 1722961190 | 16580 | 16580 | 16580 | 16580 | 0 |
| 423 | 20230720 | 121000 | 1722961190 | 16580 | 16570 | 16590 | 16570 | 561 |
| 424 | 20230720 | 120900 | 1713657960 | 16570 | 16570 | 16570 | 16570 | 0 |
| 425 | 20230720 | 120800 | 1713657960 | 16570 | 16570 | 16570 | 16570 | 71 |
| 426 | 20230720 | 120700 | 1712481490 | 16570 | 16570 | 16580 | 16570 | 329 |
| 427 | 20230720 | 120600 | 1707027580 | 16570 | 16570 | 16570 | 16570 | 159 |
| 428 | 20230720 | 120500 | 1704392950 | 16570 | 16580 | 16580 | 16570 | 156 |
| 429 | 20230720 | 120400 | 1701808000 | 16570 | 16570 | 16590 | 16570 | 220 |
| 430 | 20230720 | 120300 | 1698158770 | 16570 | 16530 | 16570 | 16500 | 692 |
| 431 | 20230720 | 120200 | 1686701450 | 16540 | 16520 | 16540 | 16520 | 443 |
| 432 | 20230720 | 120100 | 1679376370 | 16510 | 16520 | 16520 | 16500 | 15 |
| 433 | 20230720 | 120000 | 1679128800 | 16520 | 16500 | 16540 | 16490 | 139 |
| 434 | 20230720 | 115900 | 1676832210 | 16490 | 16490 | 16500 | 16490 | 166 |
| 435 | 20230720 | 115800 | 1674094860 | 16480 | 16480 | 16480 | 16480 | 21 |
| 436 | 20230720 | 115700 | 1673748780 | 16480 | 16510 | 16510 | 16480 | 8 |
| 437 | 20230720 | 115600 | 1673616910 | 16480 | 16480 | 16480 | 16480 | 0 |
| 438 | 20230720 | 115500 | 1673616910 | 16480 | 16500 | 16500 | 16480 | 232 |
| 439 | 20230720 | 115400 | 1669792110 | 16500 | 16480 | 16500 | 16480 | 133 |
| 440 | 20230720 | 115300 | 1667597710 | 16480 | 16490 | 16490 | 16480 | 213 |
| 441 | 20230720 | 115200 | 1664087450 | 16480 | 16480 | 16480 | 16480 | 197 |
| 442 | 20230720 | 115100 | 1660840890 | 16480 | 16490 | 16490 | 16480 | 156 |
| 443 | 20230720 | 115000 | 1658269700 | 16480 | 16490 | 16490 | 16480 | 1382 |
| 444 | 20230720 | 114900 | 1635480570 | 16500 | 16500 | 16510 | 16490 | 1089 |
| 445 | 20230720 | 114800 | 1617513520 | 16500 | 16510 | 16510 | 16500 | 106 |
| 446 | 20230720 | 114700 | 1615764060 | 16510 | 16520 | 16520 | 16510 | 96 |
| 447 | 20230720 | 114600 | 1614178900 | 16550 | 16530 | 16550 | 16530 | 188 |
| 448 | 20230720 | 114500 | 1611067530 | 16550 | 16550 | 16550 | 16550 | 4 |
| 449 | 20230720 | 114400 | 1611001330 | 16550 | 16540 | 16550 | 16540 | 23 |
| 450 | 20230720 | 114300 | 1610620800 | 16550 | 16540 | 16550 | 16540 | 10 |
| 451 | 20230720 | 114200 | 1610455310 | 16530 | 16530 | 16530 | 16530 | 11 |
| 452 | 20230720 | 114100 | 1610273480 | 16520 | 16510 | 16520 | 16510 | 430 |
| 453 | 20230720 | 114000 | 1603170690 | 16520 | 16530 | 16530 | 16520 | 103 |
| 454 | 20230720 | 113900 | 1601469120 | 16540 | 16540 | 16540 | 16540 | 1 |
| 455 | 20230720 | 113800 | 1601452580 | 16540 | 16560 | 16560 | 16540 | 365 |
| 456 | 20230720 | 113700 | 1595414360 | 16560 | 16550 | 16560 | 16550 | 381 |
| 457 | 20230720 | 113600 | 1589105010 | 16570 | 16580 | 16580 | 16570 | 3 |
| 458 | 20230720 | 113500 | 1589055290 | 16580 | 16580 | 16580 | 16580 | 0 |
| 459 | 20230720 | 113400 | 1589055290 | 16580 | 16580 | 16590 | 16580 | 113 |
| 460 | 20230720 | 113300 | 1587181700 | 16580 | 16580 | 16580 | 16560 | 230 |
| 461 | 20230720 | 113200 | 1583368930 | 16580 | 16550 | 16590 | 16540 | 346 |
| 462 | 20230720 | 113100 | 1577633520 | 16590 | 16550 | 16590 | 16500 | 1341 |
| 463 | 20230720 | 113000 | 1555406770 | 16550 | 16530 | 16550 | 16530 | 1919 |
| 464 | 20230720 | 112900 | 1523673110 | 16530 | 16490 | 16530 | 16490 | 2120 |
| 465 | 20230720 | 112800 | 1488676440 | 16490 | 16490 | 16490 | 16490 | 0 |
| 466 | 20230720 | 112700 | 1488676440 | 16490 | 16490 | 16490 | 16490 | 50 |
| 467 | 20230720 | 112600 | 1487851940 | 16490 | 16490 | 16490 | 16490 | 1 |
| 468 | 20230720 | 112500 | 1487835450 | 16490 | 16460 | 16500 | 16460 | 508 |
| 469 | 20230720 | 112400 | 1479454770 | 16470 | 16460 | 16490 | 16460 | 280 |
| 470 | 20230720 | 112300 | 1474837620 | 16450 | 16460 | 16470 | 16450 | 840 |
| 471 | 20230720 | 112200 | 1461014780 | 16470 | 16490 | 16490 | 16470 | 80 |
| 472 | 20230720 | 112100 | 1459697110 | 16490 | 16490 | 16490 | 16490 | 13 |
| 473 | 20230720 | 112000 | 1459482740 | 16490 | 16490 | 16490 | 16490 | 30 |
| 474 | 20230720 | 111900 | 1458988040 | 16490 | 16490 | 16490 | 16490 | 3 |
| 475 | 20230720 | 111800 | 1458938570 | 16470 | 16470 | 16470 | 16470 | 269 |
| 476 | 20230720 | 111700 | 1454508140 | 16500 | 16450 | 16500 | 16440 | 1553 |
| 477 | 20230720 | 111600 | 1428942590 | 16480 | 16480 | 16480 | 16480 | 270 |
| 478 | 20230720 | 111500 | 1424492990 | 16480 | 16480 | 16480 | 16480 | 16 |
| 479 | 20230720 | 111400 | 1424229310 | 16490 | 16440 | 16490 | 16440 | 546 |
| 480 | 20230720 | 111300 | 1415230770 | 16440 | 16440 | 16440 | 16440 | 0 |
| 481 | 20230720 | 111200 | 1415230770 | 16440 | 16440 | 16440 | 16440 | 272 |
| 482 | 20230720 | 111100 | 1410759090 | 16440 | 16440 | 16440 | 16440 | 63 |
| 483 | 20230720 | 111000 | 1409723370 | 16440 | 16440 | 16440 | 16440 | 100 |
| 484 | 20230720 | 110900 | 1408079370 | 16500 | 16500 | 16500 | 16500 | 144 |
| 485 | 20230720 | 110800 | 1405703370 | 16420 | 16490 | 16490 | 16420 | 113 |
| 486 | 20230720 | 110700 | 1403842870 | 16490 | 16530 | 16530 | 16490 | 894 |
| 487 | 20230720 | 110600 | 1389074240 | 16540 | 16450 | 16540 | 16450 | 3329 |
| 488 | 20230720 | 110500 | 1334118350 | 16470 | 16450 | 16470 | 16450 | 66 |
| 489 | 20230720 | 110400 | 1333031390 | 16400 | 16380 | 16400 | 16380 | 206 |
| 490 | 20230720 | 110300 | 1329653020 | 16370 | 16370 | 16370 | 16370 | 1 |
| 491 | 20230720 | 110200 | 1329636650 | 16360 | 16340 | 16360 | 16340 | 906 |
| 492 | 20230720 | 110100 | 1314814520 | 16330 | 16330 | 16330 | 16330 | 27 |
| 493 | 20230720 | 110000 | 1314373610 | 16320 | 16320 | 16320 | 16320 | 20 |
| 494 | 20230720 | 105900 | 1314047210 | 16320 | 16330 | 16330 | 16320 | 137 |
| 495 | 20230720 | 105800 | 1311811360 | 16330 | 16330 | 16330 | 16330 | 133 |
| 496 | 20230720 | 105700 | 1309639470 | 16330 | 16360 | 16390 | 16330 | 699 |
| 497 | 20230720 | 105600 | 1298194880 | 16390 | 16360 | 16390 | 16360 | 9 |
| 498 | 20230720 | 105500 | 1298047430 | 16390 | 16330 | 16400 | 16330 | 1062 |
| 499 | 20230720 | 105400 | 1280693750 | 16320 | 16320 | 16320 | 16320 | 110 |
| 500 | 20230720 | 105300 | 1278898550 | 16300 | 16300 | 16300 | 16300 | 5 |
| 501 | 20230720 | 105200 | 1278817050 | 16300 | 16300 | 16300 | 16300 | 210 |
| 502 | 20230720 | 105100 | 1275394050 | 16300 | 16310 | 16310 | 16300 | 428 |
| 503 | 20230720 | 105000 | 1268416900 | 16310 | 16330 | 16330 | 16310 | 140 |
| 504 | 20230720 | 104900 | 1266131490 | 16330 | 16330 | 16340 | 16330 | 18 |
| 505 | 20230720 | 104800 | 1265837540 | 16340 | 16320 | 16340 | 16320 | 61 |
| 506 | 20230720 | 104700 | 1264841540 | 16320 | 16330 | 16330 | 16310 | 30 |
| 507 | 20230720 | 104600 | 1264351860 | 16340 | 16290 | 16340 | 16290 | 158 |
| 508 | 20230720 | 104500 | 1261777490 | 16290 | 16230 | 16300 | 16230 | 1286 |
| 509 | 20230720 | 104400 | 1240859150 | 16240 | 16250 | 16250 | 16240 | 86 |
| 510 | 20230720 | 104300 | 1239462480 | 16240 | 16200 | 16240 | 16200 | 602 |
| 511 | 20230720 | 104200 | 1229700680 | 16200 | 16200 | 16200 | 16200 | 677 |
| 512 | 20230720 | 104100 | 1218733280 | 16200 | 16190 | 16200 | 16190 | 101 |
| 513 | 20230720 | 104000 | 1217097090 | 16180 | 16160 | 16180 | 16160 | 3 |
| 514 | 20230720 | 103900 | 1217048580 | 16150 | 16150 | 16150 | 16150 | 1 |
| 515 | 20230720 | 103800 | 1217032430 | 16200 | 16150 | 16200 | 16130 | 1477 |
| 516 | 20230720 | 103700 | 1193128200 | 16140 | 16140 | 16140 | 16140 | 200 |
| 517 | 20230720 | 103600 | 1189900200 | 16130 | 16130 | 16130 | 16130 | 0 |
| 518 | 20230720 | 103500 | 1189900200 | 16130 | 16140 | 16140 | 16130 | 176 |
| 519 | 20230720 | 103400 | 1187060120 | 16140 | 16130 | 16140 | 16130 | 108 |
| 520 | 20230720 | 103300 | 1185318070 | 16130 | 16140 | 16140 | 16130 | 979 |
| 521 | 20230720 | 103200 | 1169517020 | 16140 | 16140 | 16140 | 16140 | 6 |
| 522 | 20230720 | 103100 | 1169420180 | 16140 | 16140 | 16140 | 16140 | 1 |
| 523 | 20230720 | 103000 | 1169404040 | 16140 | 16140 | 16140 | 16140 | 114 |
| 524 | 20230720 | 102900 | 1167564080 | 16140 | 16130 | 16140 | 16100 | 412 |
| 525 | 20230720 | 102800 | 1160917040 | 16140 | 16140 | 16140 | 16130 | 113 |
| 526 | 20230720 | 102700 | 1159093330 | 16140 | 16140 | 16140 | 16140 | 0 |
| 527 | 20230720 | 102600 | 1159093330 | 16140 | 16140 | 16140 | 16140 | 216 |
| 528 | 20230720 | 102500 | 1155607090 | 16140 | 16140 | 16140 | 16140 | 5 |
| 529 | 20230720 | 102400 | 1155526390 | 16150 | 16150 | 16150 | 16140 | 35 |
| 530 | 20230720 | 102300 | 1154961150 | 16200 | 16190 | 16200 | 16190 | 26 |
| 531 | 20230720 | 102200 | 1154540160 | 16210 | 16210 | 16210 | 16210 | 0 |
| 532 | 20230720 | 102100 | 1154540160 | 16210 | 16210 | 16210 | 16210 | 0 |
| 533 | 20230720 | 102000 | 1154540160 | 16210 | 16210 | 16210 | 16210 | 20 |
| 534 | 20230720 | 101900 | 1154215960 | 16240 | 16120 | 16240 | 16090 | 814 |
| 535 | 20230720 | 101800 | 1141094160 | 16060 | 16140 | 16270 | 16060 | 3001 |
| 536 | 20230720 | 101700 | 1092554670 | 16130 | 16130 | 16130 | 16130 | 9 |
| 537 | 20230720 | 101600 | 1092409500 | 16200 | 16210 | 16210 | 16200 | 11 |
| 538 | 20230720 | 101500 | 1092231240 | 16220 | 16100 | 16220 | 16100 | 842 |
| 539 | 20230720 | 101400 | 1078637370 | 16100 | 16100 | 16100 | 16100 | 1 |
| 540 | 20230720 | 101300 | 1078621270 | 16130 | 16170 | 16170 | 16130 | 188 |
| 541 | 20230720 | 101200 | 1075583830 | 16170 | 16180 | 16180 | 16170 | 291 |
| 542 | 20230720 | 101100 | 1070877500 | 16190 | 16190 | 16190 | 16180 | 150 |
| 543 | 20230720 | 101000 | 1068449300 | 16200 | 16200 | 16200 | 16170 | 105 |
| 544 | 20230720 | 100900 | 1066750370 | 16200 | 16060 | 16210 | 16060 | 7524 |
| 545 | 20230720 | 100800 | 945419550 | 15960 | 16040 | 16050 | 15960 | 821 |
| 546 | 20230720 | 100700 | 932254630 | 16030 | 16000 | 16030 | 15930 | 2304 |
| 547 | 20230720 | 100600 | 895456500 | 16030 | 16030 | 16030 | 16030 | 0 |
| 548 | 20230720 | 100500 | 895456500 | 16030 | 16030 | 16030 | 16030 | 1 |
| 549 | 20230720 | 100400 | 895440470 | 15990 | 15990 | 16030 | 15990 | 10 |
| 550 | 20230720 | 100300 | 895280470 | 15980 | 16000 | 16000 | 15980 | 42 |
| 551 | 20230720 | 100200 | 894609010 | 15970 | 15970 | 16000 | 15970 | 668 |
| 552 | 20230720 | 100100 | 883939150 | 16000 | 16000 | 16000 | 15970 | 5 |
| 553 | 20230720 | 100000 | 883859210 | 15980 | 16010 | 16010 | 15980 | 2034 |
| 554 | 20230720 | 095900 | 851326570 | 16050 | 16000 | 16050 | 16000 | 523 |
| 555 | 20230720 | 095800 | 842948520 | 16000 | 16020 | 16050 | 16000 | 1567 |
| 556 | 20230720 | 095700 | 817867690 | 16010 | 16040 | 16040 | 16010 | 1279 |
| 557 | 20230720 | 095600 | 797364540 | 16030 | 16100 | 16100 | 16030 | 1598 |
| 558 | 20230720 | 095500 | 771699110 | 16100 | 16130 | 16130 | 16100 | 622 |
| 559 | 20230720 | 095400 | 761667800 | 16120 | 16090 | 16120 | 16090 | 530 |
| 560 | 20230720 | 095300 | 753131950 | 16090 | 16090 | 16090 | 16090 | 203 |
| 561 | 20230720 | 095200 | 749865680 | 16090 | 16080 | 16090 | 16080 | 211 |
| 562 | 20230720 | 095100 | 746472720 | 16080 | 16090 | 16090 | 16080 | 67 |
| 563 | 20230720 | 095000 | 745394860 | 16090 | 16100 | 16100 | 16090 | 162 |
| 564 | 20230720 | 094900 | 742786710 | 16100 | 16110 | 16110 | 16100 | 242 |
| 565 | 20230720 | 094800 | 738890340 | 16110 | 16120 | 16130 | 16110 | 1147 |
| 566 | 20230720 | 094700 | 720400600 | 16120 | 16120 | 16120 | 16120 | 4 |
| 567 | 20230720 | 094600 | 720336120 | 16170 | 16180 | 16180 | 16170 | 61 |
| 568 | 20230720 | 094500 | 719349150 | 16200 | 16200 | 16200 | 16200 | 25 |
| 569 | 20230720 | 094400 | 718944150 | 16180 | 16130 | 16180 | 16120 | 1124 |
| 570 | 20230720 | 094300 | 700797010 | 16120 | 16070 | 16120 | 16070 | 1321 |
| 571 | 20230720 | 094200 | 679525970 | 16060 | 16060 | 16070 | 16060 | 93 |
| 572 | 20230720 | 094100 | 678032370 | 16060 | 16070 | 16100 | 16060 | 322 |
| 573 | 20230720 | 094000 | 672857230 | 16100 | 16060 | 16120 | 16060 | 585 |
| 574 | 20230720 | 093900 | 663461350 | 16060 | 16130 | 16140 | 16050 | 548 |
| 575 | 20230720 | 093800 | 654630650 | 16050 | 16140 | 16140 | 16050 | 30 |
| 576 | 20230720 | 093700 | 654148250 | 16030 | 16070 | 16070 | 16030 | 4138 |
| 577 | 20230720 | 093600 | 587731200 | 16090 | 16090 | 16090 | 16090 | 236 |
| 578 | 20230720 | 093500 | 583933960 | 16060 | 16060 | 16060 | 16060 | 483 |
| 579 | 20230720 | 093400 | 576176980 | 16090 | 16010 | 16090 | 16010 | 239 |
| 580 | 20230720 | 093300 | 572348510 | 16010 | 16030 | 16030 | 16000 | 1412 |
| 581 | 20230720 | 093200 | 549741800 | 16090 | 15980 | 16090 | 15950 | 3847 |
| 582 | 20230720 | 093100 | 488261960 | 15970 | 15920 | 15970 | 15920 | 410 |
| 583 | 20230720 | 093000 | 481719290 | 15960 | 15950 | 15960 | 15900 | 3650 |
| 584 | 20230720 | 092900 | 423628020 | 15950 | 16000 | 16000 | 15950 | 1095 |
| 585 | 20230720 | 092800 | 406149150 | 15990 | 16010 | 16010 | 15990 | 1606 |
| 586 | 20230720 | 092700 | 380452680 | 16010 | 16030 | 16030 | 16010 | 1954 |
| 587 | 20230720 | 092600 | 349150160 | 16030 | 16090 | 16090 | 16030 | 1763 |
| 588 | 20230720 | 092500 | 320831370 | 16080 | 16080 | 16080 | 16080 | 462 |
| 589 | 20230720 | 092400 | 313402410 | 16080 | 16090 | 16100 | 16080 | 536 |
| 590 | 20230720 | 092300 | 304779470 | 16090 | 16110 | 16120 | 16090 | 873 |
| 591 | 20230720 | 092200 | 290727860 | 16110 | 16090 | 16130 | 16090 | 226 |
| 592 | 20230720 | 092100 | 287083100 | 16100 | 16120 | 16120 | 16080 | 215 |
| 593 | 20230720 | 092000 | 283624560 | 16100 | 16100 | 16100 | 16070 | 249 |
| 594 | 20230720 | 091900 | 279617350 | 16100 | 16130 | 16130 | 16070 | 1120 |
| 595 | 20230720 | 091800 | 261574560 | 16130 | 16170 | 16220 | 16120 | 3764 |
| 596 | 20230720 | 091700 | 200807610 | 16170 | 16230 | 16230 | 16170 | 14 |
| 597 | 20230720 | 091600 | 200581130 | 16230 | 16230 | 16230 | 16230 | 19 |
| 598 | 20230720 | 091500 | 200272760 | 16160 | 16160 | 16160 | 16160 | 498 |
| 599 | 20230720 | 091400 | 192225080 | 16160 | 16190 | 16190 | 16160 | 440 |
| 600 | 20230720 | 091300 | 185113130 | 16160 | 16170 | 16170 | 16160 | 114 |
| 601 | 20230720 | 091200 | 183270380 | 16160 | 16160 | 16250 | 16150 | 1524 |
| 602 | 20230720 | 091100 | 158539400 | 16150 | 16230 | 16230 | 16150 | 543 |
| 603 | 20230720 | 091000 | 149758240 | 16160 | 16160 | 16160 | 16160 | 110 |
| 604 | 20230720 | 090900 | 147980640 | 16160 | 16150 | 16160 | 16140 | 668 |
| 605 | 20230720 | 090800 | 137191340 | 16160 | 16190 | 16190 | 16160 | 944 |
| 606 | 20230720 | 090700 | 121927380 | 16180 | 16290 | 16300 | 16180 | 997 |
| 607 | 20230720 | 090600 | 105737960 | 16300 | 16300 | 16300 | 16280 | 155 |
| 608 | 20230720 | 090500 | 103212940 | 16290 | 16320 | 16320 | 16290 | 429 |
| 609 | 20230720 | 090400 | 96219210 | 16300 | 16400 | 16400 | 16300 | 69 |
| 610 | 20230720 | 090300 | 95094100 | 16300 | 16400 | 16400 | 16300 | 2627 |
| 611 | 20230720 | 090200 | 52072810 | 16400 | 16410 | 16410 | 16400 | 918 |
| 612 | 20230720 | 090100 | 37017000 | 16400 | 16400 | 16500 | 16400 | 1585 |
| 613 | 20230720 | 090000 | 10973000 | 16500 | 16400 | 16500 | 16400 | 669 |