31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 3 | 20230712 | 193400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20230712 | 193300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20230712 | 193200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20230712 | 193100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20230712 | 193000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20230712 | 192900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20230712 | 192800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20230712 | 192700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20230712 | 192600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20230712 | 192500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20230712 | 192400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20230712 | 192300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20230712 | 192200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20230712 | 192100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20230712 | 192000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20230712 | 191900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20230712 | 191800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20230712 | 191700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20230712 | 191600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20230712 | 191500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20230712 | 191400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20230712 | 191300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20230712 | 191200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20230712 | 191100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20230712 | 191000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20230712 | 190900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20230712 | 190800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20230712 | 190700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20230712 | 190600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20230712 | 190500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 33 | 20230712 | 190400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20230712 | 190300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20230712 | 190200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20230712 | 190100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20230712 | 190000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20230712 | 185900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20230712 | 185800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20230712 | 185700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20230712 | 185600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20230712 | 185500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20230712 | 185400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20230712 | 185300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20230712 | 185200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20230712 | 185100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20230712 | 185000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20230712 | 184900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20230712 | 184800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20230712 | 184700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20230712 | 184600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20230712 | 184500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20230712 | 184400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20230712 | 184300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20230712 | 184200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20230712 | 184100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20230712 | 184000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20230712 | 183900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20230712 | 183800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20230712 | 183700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20230712 | 183600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20230712 | 183500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 63 | 20230712 | 183400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20230712 | 183300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20230712 | 183200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20230712 | 183100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20230712 | 183000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20230712 | 182900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20230712 | 182800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20230712 | 182700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20230712 | 182600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20230712 | 182500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20230712 | 182400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20230712 | 182300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20230712 | 182200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20230712 | 182100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20230712 | 182000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20230712 | 181900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20230712 | 181800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20230712 | 181700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20230712 | 181600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20230712 | 181500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20230712 | 181400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20230712 | 181300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20230712 | 181200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20230712 | 181100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20230712 | 181000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20230712 | 180900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20230712 | 180800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20230712 | 180700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20230712 | 180600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20230712 | 180500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 93 | 20230712 | 180400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20230712 | 180300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20230712 | 180200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20230712 | 180100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20230712 | 180000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20230712 | 175900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20230712 | 175800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20230712 | 175700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20230712 | 175600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20230712 | 175500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20230712 | 175400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20230712 | 175300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20230712 | 175200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20230712 | 175100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20230712 | 175000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20230712 | 174900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20230712 | 174800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20230712 | 174700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20230712 | 174600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20230712 | 174500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20230712 | 174400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20230712 | 174300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20230712 | 174200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20230712 | 174100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20230712 | 174000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20230712 | 173900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20230712 | 173800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20230712 | 173700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20230712 | 173600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20230712 | 173500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 123 | 20230712 | 173400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20230712 | 173300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20230712 | 173200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20230712 | 173100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20230712 | 173000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20230712 | 172900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20230712 | 172800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20230712 | 172700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20230712 | 172600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20230712 | 172500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20230712 | 172400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20230712 | 172300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20230712 | 172200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20230712 | 172100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20230712 | 172000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20230712 | 171900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20230712 | 171800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20230712 | 171700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20230712 | 171600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20230712 | 171500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20230712 | 171400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20230712 | 171300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20230712 | 171200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20230712 | 171100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20230712 | 171000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20230712 | 170900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20230712 | 170800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20230712 | 170700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20230712 | 170600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20230712 | 170500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 153 | 20230712 | 170400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20230712 | 170300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20230712 | 170200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20230712 | 170100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20230712 | 170000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20230712 | 165900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20230712 | 165800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20230712 | 165700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20230712 | 165600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20230712 | 165500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20230712 | 165400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20230712 | 165300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20230712 | 165200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20230712 | 165100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20230712 | 165000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20230712 | 164900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20230712 | 164800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20230712 | 164700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20230712 | 164600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20230712 | 164500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20230712 | 164400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20230712 | 164300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20230712 | 164200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20230712 | 164100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20230712 | 164000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20230712 | 163900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20230712 | 163800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20230712 | 163700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20230712 | 163600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20230712 | 163500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 183 | 20230712 | 163400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20230712 | 163300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20230712 | 163200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20230712 | 163100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20230712 | 163000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20230712 | 162900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20230712 | 162800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20230712 | 162700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20230712 | 162600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20230712 | 162500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20230712 | 162400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20230712 | 162300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20230712 | 162200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20230712 | 162100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20230712 | 162000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20230712 | 161900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20230712 | 161800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20230712 | 161700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20230712 | 161600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20230712 | 161500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20230712 | 161400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20230712 | 161300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20230712 | 161200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20230712 | 161100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20230712 | 161000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20230712 | 160900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20230712 | 160800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20230712 | 160700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20230712 | 160600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20230712 | 160500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 213 | 20230712 | 160400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20230712 | 160300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20230712 | 160200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20230712 | 160100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 217 | 20230712 | 160000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 218 | 20230712 | 155900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 219 | 20230712 | 155800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 220 | 20230712 | 155700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20230712 | 155600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20230712 | 155500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20230712 | 155400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20230712 | 155300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20230712 | 155200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20230712 | 155100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20230712 | 155000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20230712 | 154900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20230712 | 154800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20230712 | 154700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20230712 | 154600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 232 | 20230712 | 154500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 233 | 20230712 | 154400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 234 | 20230712 | 154300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 235 | 20230712 | 154200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20230712 | 154100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 237 | 20230712 | 154000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 238 | 20230712 | 153900 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 239 | 20230712 | 153800 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20230712 | 153700 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20230712 | 153600 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20230712 | 153500 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 243 | 20230712 | 153400 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 244 | 20230712 | 153300 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 245 | 20230712 | 153200 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 246 | 20230712 | 153100 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 0 |
| 247 | 20230712 | 153000 | 3369007780 | 7480 | 7480 | 7480 | 7480 | 3820 |
| 248 | 20230712 | 152900 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 249 | 20230712 | 152800 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 250 | 20230712 | 152700 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 251 | 20230712 | 152600 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 252 | 20230712 | 152500 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 253 | 20230712 | 152400 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 254 | 20230712 | 152300 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 255 | 20230712 | 152200 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 256 | 20230712 | 152100 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 257 | 20230712 | 152000 | 3340434180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 258 | 20230712 | 151900 | 3340434180 | 7420 | 7420 | 7450 | 7410 | 1436 |
| 259 | 20230712 | 151800 | 3329759800 | 7420 | 7420 | 7430 | 7420 | 299 |
| 260 | 20230712 | 151700 | 3327539670 | 7430 | 7420 | 7430 | 7420 | 2129 |
| 261 | 20230712 | 151600 | 3311729010 | 7430 | 7450 | 7450 | 7420 | 1363 |
| 262 | 20230712 | 151500 | 3301609960 | 7440 | 7440 | 7440 | 7440 | 104 |
| 263 | 20230712 | 151400 | 3300836200 | 7430 | 7440 | 7450 | 7430 | 1119 |
| 264 | 20230712 | 151300 | 3292520660 | 7440 | 7440 | 7440 | 7440 | 34 |
| 265 | 20230712 | 151200 | 3292267700 | 7440 | 7430 | 7440 | 7430 | 501 |
| 266 | 20230712 | 151100 | 3288544220 | 7440 | 7450 | 7450 | 7440 | 622 |
| 267 | 20230712 | 151000 | 3283914710 | 7450 | 7440 | 7450 | 7440 | 552 |
| 268 | 20230712 | 150900 | 3279804320 | 7440 | 7440 | 7450 | 7430 | 1847 |
| 269 | 20230712 | 150800 | 3266064890 | 7440 | 7450 | 7450 | 7440 | 22 |
| 270 | 20230712 | 150700 | 3265901000 | 7450 | 7450 | 7450 | 7440 | 164 |
| 271 | 20230712 | 150600 | 3264680320 | 7450 | 7450 | 7450 | 7450 | 1066 |
| 272 | 20230712 | 150500 | 3256738620 | 7460 | 7450 | 7460 | 7450 | 358 |
| 273 | 20230712 | 150400 | 3254071510 | 7450 | 7460 | 7460 | 7450 | 454 |
| 274 | 20230712 | 150300 | 3250688990 | 7460 | 7460 | 7470 | 7460 | 352 |
| 275 | 20230712 | 150200 | 3248063060 | 7460 | 7470 | 7470 | 7460 | 1132 |
| 276 | 20230712 | 150100 | 3239618330 | 7460 | 7440 | 7460 | 7440 | 1020 |
| 277 | 20230712 | 150000 | 3232015570 | 7440 | 7450 | 7450 | 7440 | 206 |
| 278 | 20230712 | 145900 | 3230481670 | 7450 | 7450 | 7460 | 7440 | 513 |
| 279 | 20230712 | 145800 | 3226660810 | 7450 | 7450 | 7460 | 7450 | 420 |
| 280 | 20230712 | 145700 | 3223529330 | 7450 | 7460 | 7460 | 7450 | 2030 |
| 281 | 20230712 | 145600 | 3208403250 | 7460 | 7450 | 7460 | 7450 | 1409 |
| 282 | 20230712 | 145500 | 3197898080 | 7450 | 7450 | 7450 | 7450 | 1763 |
| 283 | 20230712 | 145400 | 3184763730 | 7460 | 7440 | 7460 | 7440 | 1309 |
| 284 | 20230712 | 145300 | 3175017330 | 7450 | 7450 | 7450 | 7440 | 321 |
| 285 | 20230712 | 145200 | 3172627380 | 7440 | 7440 | 7440 | 7440 | 333 |
| 286 | 20230712 | 145100 | 3170149860 | 7450 | 7460 | 7460 | 7450 | 650 |
| 287 | 20230712 | 145000 | 3165303860 | 7460 | 7470 | 7470 | 7440 | 976 |
| 288 | 20230712 | 144900 | 3158037880 | 7470 | 7440 | 7480 | 7440 | 64 |
| 289 | 20230712 | 144800 | 3157560600 | 7480 | 7440 | 7480 | 7440 | 1156 |
| 290 | 20230712 | 144700 | 3148925270 | 7470 | 7470 | 7470 | 7450 | 1455 |
| 291 | 20230712 | 144600 | 3138068940 | 7470 | 7480 | 7480 | 7470 | 594 |
| 292 | 20230712 | 144500 | 3133631240 | 7480 | 7470 | 7480 | 7470 | 1770 |
| 293 | 20230712 | 144400 | 3120402660 | 7470 | 7470 | 7470 | 7450 | 1230 |
| 294 | 20230712 | 144300 | 3111221900 | 7470 | 7460 | 7470 | 7460 | 2197 |
| 295 | 20230712 | 144200 | 3094819450 | 7460 | 7430 | 7460 | 7420 | 2386 |
| 296 | 20230712 | 144100 | 3077066500 | 7430 | 7440 | 7440 | 7420 | 2759 |
| 297 | 20230712 | 144000 | 3056579090 | 7440 | 7450 | 7450 | 7440 | 565 |
| 298 | 20230712 | 143900 | 3052374990 | 7450 | 7450 | 7460 | 7440 | 2422 |
| 299 | 20230712 | 143800 | 3034341060 | 7450 | 7450 | 7460 | 7440 | 994 |
| 300 | 20230712 | 143700 | 3026936680 | 7460 | 7450 | 7460 | 7440 | 1861 |
| 301 | 20230712 | 143600 | 3013083100 | 7450 | 7450 | 7450 | 7430 | 632 |
| 302 | 20230712 | 143500 | 3008379650 | 7450 | 7430 | 7450 | 7420 | 1318 |
| 303 | 20230712 | 143400 | 2998563490 | 7410 | 7420 | 7440 | 7400 | 2339 |
| 304 | 20230712 | 143300 | 2981204430 | 7440 | 7460 | 7470 | 7390 | 7378 |
| 305 | 20230712 | 143200 | 2926511270 | 7440 | 7460 | 7500 | 7440 | 6811 |
| 306 | 20230712 | 143100 | 2875685590 | 7450 | 7460 | 7470 | 7450 | 3184 |
| 307 | 20230712 | 143000 | 2851927910 | 7460 | 7450 | 7480 | 7450 | 3849 |
| 308 | 20230712 | 142900 | 2823193330 | 7440 | 7420 | 7440 | 7410 | 7082 |
| 309 | 20230712 | 142800 | 2770634690 | 7420 | 7420 | 7440 | 7410 | 4916 |
| 310 | 20230712 | 142700 | 2734145360 | 7420 | 7480 | 7500 | 7420 | 10092 |
| 311 | 20230712 | 142600 | 2658858150 | 7490 | 7490 | 7510 | 7460 | 5403 |
| 312 | 20230712 | 142500 | 2618429850 | 7480 | 7580 | 7590 | 7480 | 21998 |
| 313 | 20230712 | 142400 | 2452534440 | 7590 | 7490 | 7590 | 7480 | 23773 |
| 314 | 20230712 | 142300 | 2273066630 | 7490 | 7460 | 7520 | 7420 | 24034 |
| 315 | 20230712 | 142200 | 2093442360 | 7460 | 7430 | 7480 | 7430 | 23054 |
| 316 | 20230712 | 142100 | 1921408070 | 7430 | 7420 | 7430 | 7410 | 4484 |
| 317 | 20230712 | 142000 | 1888140860 | 7420 | 7390 | 7420 | 7370 | 9892 |
| 318 | 20230712 | 141900 | 1815013290 | 7390 | 7330 | 7390 | 7330 | 5894 |
| 319 | 20230712 | 141800 | 1771597610 | 7330 | 7310 | 7350 | 7310 | 2333 |
| 320 | 20230712 | 141700 | 1754484420 | 7310 | 7290 | 7310 | 7290 | 2415 |
| 321 | 20230712 | 141600 | 1736864120 | 7260 | 7300 | 7310 | 7250 | 3781 |
| 322 | 20230712 | 141500 | 1709292650 | 7300 | 7270 | 7310 | 7270 | 7097 |
| 323 | 20230712 | 141400 | 1657552290 | 7270 | 7260 | 7270 | 7240 | 3216 |
| 324 | 20230712 | 141300 | 1634202260 | 7260 | 7250 | 7280 | 7230 | 7515 |
| 325 | 20230712 | 141200 | 1579665150 | 7240 | 7210 | 7240 | 7210 | 8443 |
| 326 | 20230712 | 141100 | 1518616720 | 7210 | 7200 | 7210 | 7200 | 2646 |
| 327 | 20230712 | 141000 | 1499548710 | 7200 | 7190 | 7200 | 7180 | 617 |
| 328 | 20230712 | 140900 | 1495111780 | 7190 | 7200 | 7200 | 7190 | 31 |
| 329 | 20230712 | 140800 | 1494888640 | 7200 | 7180 | 7200 | 7180 | 2037 |
| 330 | 20230712 | 140700 | 1480249380 | 7170 | 7170 | 7170 | 7160 | 470 |
| 331 | 20230712 | 140600 | 1476879980 | 7180 | 7180 | 7180 | 7180 | 26 |
| 332 | 20230712 | 140500 | 1476693300 | 7170 | 7170 | 7170 | 7170 | 861 |
| 333 | 20230712 | 140400 | 1470519930 | 7160 | 7160 | 7160 | 7160 | 50 |
| 334 | 20230712 | 140300 | 1470161930 | 7160 | 7160 | 7160 | 7160 | 47 |
| 335 | 20230712 | 140200 | 1469825410 | 7160 | 7160 | 7160 | 7160 | 9 |
| 336 | 20230712 | 140100 | 1469760970 | 7170 | 7170 | 7170 | 7170 | 0 |
| 337 | 20230712 | 140000 | 1469760970 | 7170 | 7170 | 7170 | 7170 | 2 |
| 338 | 20230712 | 135900 | 1469746630 | 7160 | 7160 | 7160 | 7160 | 0 |
| 339 | 20230712 | 135800 | 1469746630 | 7160 | 7160 | 7160 | 7160 | 375 |
| 340 | 20230712 | 135700 | 1467061630 | 7160 | 7160 | 7160 | 7160 | 0 |
| 341 | 20230712 | 135600 | 1467061630 | 7160 | 7160 | 7160 | 7160 | 0 |
| 342 | 20230712 | 135500 | 1467061630 | 7160 | 7160 | 7160 | 7160 | 10 |
| 343 | 20230712 | 135400 | 1466990030 | 7160 | 7160 | 7160 | 7160 | 0 |
| 344 | 20230712 | 135300 | 1466990030 | 7160 | 7160 | 7160 | 7160 | 8 |
| 345 | 20230712 | 135200 | 1466932750 | 7160 | 7160 | 7160 | 7160 | 1 |
| 346 | 20230712 | 135100 | 1466925590 | 7160 | 7160 | 7160 | 7160 | 0 |
| 347 | 20230712 | 135000 | 1466925590 | 7160 | 7160 | 7160 | 7160 | 342 |
| 348 | 20230712 | 134900 | 1464476870 | 7160 | 7160 | 7160 | 7160 | 0 |
| 349 | 20230712 | 134800 | 1464476870 | 7160 | 7160 | 7160 | 7160 | 2 |
| 350 | 20230712 | 134700 | 1464462550 | 7160 | 7160 | 7160 | 7160 | 0 |
| 351 | 20230712 | 134600 | 1464462550 | 7160 | 7160 | 7160 | 7160 | 1 |
| 352 | 20230712 | 134500 | 1464455390 | 7160 | 7160 | 7160 | 7160 | 460 |
| 353 | 20230712 | 134400 | 1461161790 | 7170 | 7170 | 7170 | 7170 | 22 |
| 354 | 20230712 | 134300 | 1461004050 | 7170 | 7170 | 7170 | 7170 | 11 |
| 355 | 20230712 | 134200 | 1460925180 | 7170 | 7170 | 7170 | 7170 | 238 |
| 356 | 20230712 | 134100 | 1459218720 | 7170 | 7160 | 7170 | 7160 | 830 |
| 357 | 20230712 | 134000 | 1453273820 | 7150 | 7140 | 7150 | 7140 | 102 |
| 358 | 20230712 | 133900 | 1452545060 | 7140 | 7140 | 7140 | 7140 | 0 |
| 359 | 20230712 | 133800 | 1452545060 | 7140 | 7140 | 7140 | 7140 | 280 |
| 360 | 20230712 | 133700 | 1450545860 | 7150 | 7140 | 7150 | 7140 | 20 |
| 361 | 20230712 | 133600 | 1450402940 | 7150 | 7150 | 7150 | 7150 | 12 |
| 362 | 20230712 | 133500 | 1450317140 | 7150 | 7150 | 7150 | 7150 | 1 |
| 363 | 20230712 | 133400 | 1450309990 | 7140 | 7140 | 7140 | 7140 | 0 |
| 364 | 20230712 | 133300 | 1450309990 | 7140 | 7130 | 7140 | 7130 | 57 |
| 365 | 20230712 | 133200 | 1449903080 | 7120 | 7120 | 7120 | 7120 | 0 |
| 366 | 20230712 | 133100 | 1449903080 | 7120 | 7120 | 7120 | 7120 | 1 |
| 367 | 20230712 | 133000 | 1449895960 | 7130 | 7130 | 7130 | 7130 | 100 |
| 368 | 20230712 | 132900 | 1449182960 | 7120 | 7120 | 7120 | 7120 | 0 |
| 369 | 20230712 | 132800 | 1449182960 | 7120 | 7120 | 7120 | 7120 | 1 |
| 370 | 20230712 | 132700 | 1449175840 | 7120 | 7130 | 7130 | 7120 | 601 |
| 371 | 20230712 | 132600 | 1444890720 | 7120 | 7120 | 7120 | 7120 | 26 |
| 372 | 20230712 | 132500 | 1444705600 | 7130 | 7140 | 7160 | 7130 | 423 |
| 373 | 20230712 | 132400 | 1441689410 | 7160 | 7160 | 7160 | 7160 | 0 |
| 374 | 20230712 | 132300 | 1441689410 | 7160 | 7140 | 7160 | 7140 | 10 |
| 375 | 20230712 | 132200 | 1441617840 | 7120 | 7120 | 7120 | 7120 | 1 |
| 376 | 20230712 | 132100 | 1441610720 | 7110 | 7110 | 7110 | 7110 | 0 |
| 377 | 20230712 | 132000 | 1441610720 | 7110 | 7120 | 7120 | 7110 | 323 |
| 378 | 20230712 | 131900 | 1439311300 | 7120 | 7120 | 7120 | 7110 | 1987 |
| 379 | 20230712 | 131800 | 1425164760 | 7120 | 7130 | 7130 | 7120 | 868 |
| 380 | 20230712 | 131700 | 1418984270 | 7130 | 7130 | 7130 | 7130 | 110 |
| 381 | 20230712 | 131600 | 1418199970 | 7120 | 7120 | 7120 | 7120 | 0 |
| 382 | 20230712 | 131500 | 1418199970 | 7120 | 7120 | 7120 | 7120 | 0 |
| 383 | 20230712 | 131400 | 1418199970 | 7120 | 7130 | 7130 | 7120 | 210 |
| 384 | 20230712 | 131300 | 1416702890 | 7120 | 7120 | 7120 | 7120 | 0 |
| 385 | 20230712 | 131200 | 1416702890 | 7120 | 7120 | 7120 | 7120 | 0 |
| 386 | 20230712 | 131100 | 1416702890 | 7120 | 7130 | 7130 | 7120 | 70 |
| 387 | 20230712 | 131000 | 1416204470 | 7120 | 7120 | 7120 | 7120 | 0 |
| 388 | 20230712 | 130900 | 1416204470 | 7120 | 7120 | 7120 | 7120 | 0 |
| 389 | 20230712 | 130800 | 1416204470 | 7120 | 7120 | 7120 | 7120 | 0 |
| 390 | 20230712 | 130700 | 1416204470 | 7120 | 7130 | 7130 | 7120 | 1472 |
| 391 | 20230712 | 130600 | 1405719840 | 7130 | 7130 | 7130 | 7130 | 100 |
| 392 | 20230712 | 130500 | 1405006840 | 7130 | 7130 | 7130 | 7130 | 0 |
| 393 | 20230712 | 130400 | 1405006840 | 7130 | 7140 | 7140 | 7130 | 1136 |
| 394 | 20230712 | 130300 | 1396907030 | 7140 | 7140 | 7140 | 7140 | 10 |
| 395 | 20230712 | 130200 | 1396835630 | 7140 | 7140 | 7140 | 7140 | 17 |
| 396 | 20230712 | 130100 | 1396714250 | 7140 | 7140 | 7140 | 7140 | 0 |
| 397 | 20230712 | 130000 | 1396714250 | 7140 | 7140 | 7140 | 7140 | 121 |
| 398 | 20230712 | 125900 | 1395850310 | 7140 | 7170 | 7170 | 7140 | 502 |
| 399 | 20230712 | 125800 | 1392265970 | 7140 | 7140 | 7140 | 7140 | 0 |
| 400 | 20230712 | 125700 | 1392265970 | 7140 | 7140 | 7140 | 7140 | 705 |
| 401 | 20230712 | 125600 | 1387232270 | 7140 | 7140 | 7140 | 7140 | 7 |
| 402 | 20230712 | 125500 | 1387182290 | 7140 | 7150 | 7150 | 7140 | 762 |
| 403 | 20230712 | 125400 | 1381740610 | 7150 | 7160 | 7170 | 7150 | 740 |
| 404 | 20230712 | 125300 | 1376449580 | 7150 | 7150 | 7150 | 7150 | 1 |
| 405 | 20230712 | 125200 | 1376442430 | 7150 | 7150 | 7150 | 7150 | 141 |
| 406 | 20230712 | 125100 | 1375434280 | 7150 | 7150 | 7150 | 7150 | 0 |
| 407 | 20230712 | 125000 | 1375434280 | 7150 | 7150 | 7150 | 7150 | 8 |
| 408 | 20230712 | 124900 | 1375377080 | 7150 | 7150 | 7150 | 7150 | 0 |
| 409 | 20230712 | 124800 | 1375377080 | 7150 | 7150 | 7150 | 7150 | 0 |
| 410 | 20230712 | 124700 | 1375377080 | 7150 | 7150 | 7150 | 7150 | 315 |
| 411 | 20230712 | 124600 | 1373124830 | 7150 | 7150 | 7150 | 7150 | 1 |
| 412 | 20230712 | 124500 | 1373117680 | 7150 | 7150 | 7150 | 7150 | 0 |
| 413 | 20230712 | 124400 | 1373117680 | 7150 | 7150 | 7150 | 7140 | 156 |
| 414 | 20230712 | 124300 | 1372003780 | 7150 | 7150 | 7150 | 7150 | 0 |
| 415 | 20230712 | 124200 | 1372003780 | 7150 | 7150 | 7150 | 7150 | 10 |
| 416 | 20230712 | 124100 | 1371932280 | 7150 | 7150 | 7150 | 7150 | 200 |
| 417 | 20230712 | 124000 | 1370502280 | 7130 | 7130 | 7130 | 7130 | 0 |
| 418 | 20230712 | 123900 | 1370502280 | 7130 | 7130 | 7130 | 7130 | 0 |
| 419 | 20230712 | 123800 | 1370502280 | 7130 | 7140 | 7140 | 7130 | 621 |
| 420 | 20230712 | 123700 | 1366073750 | 7140 | 7140 | 7140 | 7140 | 0 |
| 421 | 20230712 | 123600 | 1366073750 | 7140 | 7150 | 7150 | 7140 | 15 |
| 422 | 20230712 | 123500 | 1365966600 | 7140 | 7140 | 7140 | 7140 | 7 |
| 423 | 20230712 | 123400 | 1365916620 | 7140 | 7140 | 7140 | 7140 | 200 |
| 424 | 20230712 | 123300 | 1364488620 | 7140 | 7140 | 7140 | 7140 | 0 |
| 425 | 20230712 | 123200 | 1364488620 | 7140 | 7140 | 7140 | 7140 | 283 |
| 426 | 20230712 | 123100 | 1362468000 | 7150 | 7150 | 7150 | 7150 | 43 |
| 427 | 20230712 | 123000 | 1362160550 | 7140 | 7140 | 7140 | 7140 | 1000 |
| 428 | 20230712 | 122900 | 1355020550 | 7150 | 7150 | 7150 | 7150 | 2 |
| 429 | 20230712 | 122800 | 1355006250 | 7140 | 7140 | 7140 | 7140 | 701 |
| 430 | 20230712 | 122700 | 1350001110 | 7150 | 7150 | 7150 | 7150 | 2 |
| 431 | 20230712 | 122600 | 1349986810 | 7150 | 7150 | 7150 | 7150 | 105 |
| 432 | 20230712 | 122500 | 1349236060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 433 | 20230712 | 122400 | 1349236060 | 7150 | 7150 | 7150 | 7150 | 1 |
| 434 | 20230712 | 122300 | 1349228910 | 7150 | 7150 | 7150 | 7150 | 131 |
| 435 | 20230712 | 122200 | 1348292260 | 7150 | 7150 | 7150 | 7150 | 123 |
| 436 | 20230712 | 122100 | 1347412810 | 7140 | 7140 | 7140 | 7140 | 150 |
| 437 | 20230712 | 122000 | 1346341810 | 7150 | 7150 | 7150 | 7150 | 5 |
| 438 | 20230712 | 121900 | 1346306060 | 7150 | 7140 | 7150 | 7140 | 35 |
| 439 | 20230712 | 121800 | 1346056140 | 7140 | 7140 | 7140 | 7140 | 24 |
| 440 | 20230712 | 121700 | 1345884780 | 7140 | 7140 | 7140 | 7140 | 300 |
| 441 | 20230712 | 121600 | 1343742780 | 7150 | 7150 | 7150 | 7150 | 115 |
| 442 | 20230712 | 121500 | 1342920530 | 7150 | 7150 | 7150 | 7150 | 0 |
| 443 | 20230712 | 121400 | 1342920530 | 7150 | 7150 | 7150 | 7150 | 510 |
| 444 | 20230712 | 121300 | 1339274030 | 7150 | 7150 | 7150 | 7150 | 50 |
| 445 | 20230712 | 121200 | 1338916530 | 7150 | 7160 | 7160 | 7150 | 80 |
| 446 | 20230712 | 121100 | 1338344500 | 7170 | 7170 | 7170 | 7170 | 0 |
| 447 | 20230712 | 121000 | 1338344500 | 7170 | 7160 | 7170 | 7160 | 90 |
| 448 | 20230712 | 120900 | 1337700080 | 7160 | 7160 | 7160 | 7160 | 2 |
| 449 | 20230712 | 120800 | 1337685760 | 7160 | 7160 | 7160 | 7160 | 76 |
| 450 | 20230712 | 120700 | 1337141600 | 7150 | 7150 | 7150 | 7150 | 0 |
| 451 | 20230712 | 120600 | 1337141600 | 7150 | 7150 | 7150 | 7140 | 251 |
| 452 | 20230712 | 120500 | 1335347450 | 7150 | 7150 | 7150 | 7150 | 210 |
| 453 | 20230712 | 120400 | 1333845950 | 7150 | 7150 | 7150 | 7150 | 3 |
| 454 | 20230712 | 120300 | 1333824500 | 7150 | 7150 | 7150 | 7150 | 206 |
| 455 | 20230712 | 120200 | 1332351600 | 7140 | 7140 | 7140 | 7140 | 436 |
| 456 | 20230712 | 120100 | 1329238560 | 7150 | 7150 | 7150 | 7150 | 3 |
| 457 | 20230712 | 120000 | 1329217110 | 7140 | 7140 | 7150 | 7140 | 1146 |
| 458 | 20230712 | 115900 | 1321027210 | 7150 | 7150 | 7150 | 7150 | 10 |
| 459 | 20230712 | 115800 | 1320955710 | 7150 | 7150 | 7150 | 7150 | 41 |
| 460 | 20230712 | 115700 | 1320662560 | 7150 | 7150 | 7150 | 7150 | 100 |
| 461 | 20230712 | 115600 | 1319947560 | 7150 | 7150 | 7150 | 7150 | 520 |
| 462 | 20230712 | 115500 | 1316229560 | 7150 | 7140 | 7150 | 7140 | 350 |
| 463 | 20230712 | 115400 | 1313730060 | 7150 | 7150 | 7150 | 7150 | 3 |
| 464 | 20230712 | 115300 | 1313708610 | 7150 | 7150 | 7150 | 7150 | 2 |
| 465 | 20230712 | 115200 | 1313694310 | 7150 | 7150 | 7150 | 7150 | 103 |
| 466 | 20230712 | 115100 | 1312957860 | 7150 | 7150 | 7150 | 7150 | 189 |
| 467 | 20230712 | 115000 | 1311606510 | 7150 | 7150 | 7150 | 7150 | 50 |
| 468 | 20230712 | 114900 | 1311249010 | 7150 | 7150 | 7150 | 7150 | 0 |
| 469 | 20230712 | 114800 | 1311249010 | 7150 | 7150 | 7150 | 7150 | 140 |
| 470 | 20230712 | 114700 | 1310248010 | 7140 | 7140 | 7140 | 7140 | 2 |
| 471 | 20230712 | 114600 | 1310233730 | 7150 | 7150 | 7150 | 7150 | 157 |
| 472 | 20230712 | 114500 | 1309111180 | 7140 | 7150 | 7150 | 7140 | 800 |
| 473 | 20230712 | 114400 | 1303399100 | 7140 | 7140 | 7140 | 7140 | 3 |
| 474 | 20230712 | 114300 | 1303377680 | 7140 | 7140 | 7140 | 7140 | 50 |
| 475 | 20230712 | 114200 | 1303020680 | 7140 | 7140 | 7140 | 7140 | 0 |
| 476 | 20230712 | 114100 | 1303020680 | 7140 | 7160 | 7160 | 7140 | 465 |
| 477 | 20230712 | 114000 | 1299694230 | 7160 | 7160 | 7160 | 7160 | 0 |
| 478 | 20230712 | 113900 | 1299694230 | 7160 | 7160 | 7160 | 7160 | 9 |
| 479 | 20230712 | 113800 | 1299629790 | 7140 | 7140 | 7140 | 7140 | 0 |
| 480 | 20230712 | 113700 | 1299629790 | 7140 | 7140 | 7140 | 7140 | 0 |
| 481 | 20230712 | 113600 | 1299629790 | 7140 | 7140 | 7140 | 7140 | 0 |
| 482 | 20230712 | 113500 | 1299629790 | 7140 | 7140 | 7140 | 7140 | 100 |
| 483 | 20230712 | 113400 | 1298915790 | 7140 | 7140 | 7140 | 7140 | 27 |
| 484 | 20230712 | 113300 | 1298723010 | 7140 | 7150 | 7180 | 7140 | 921 |
| 485 | 20230712 | 113200 | 1292141190 | 7150 | 7150 | 7150 | 7150 | 800 |
| 486 | 20230712 | 113100 | 1286421190 | 7150 | 7170 | 7170 | 7150 | 3480 |
| 487 | 20230712 | 113000 | 1261518670 | 7170 | 7160 | 7170 | 7160 | 1040 |
| 488 | 20230712 | 112900 | 1254068770 | 7160 | 7160 | 7160 | 7160 | 397 |
| 489 | 20230712 | 112800 | 1251226250 | 7160 | 7160 | 7160 | 7160 | 550 |
| 490 | 20230712 | 112700 | 1247288250 | 7160 | 7230 | 7240 | 7150 | 12182 |
| 491 | 20230712 | 112600 | 1159634740 | 7220 | 7220 | 7230 | 7210 | 3527 |
| 492 | 20230712 | 112500 | 1134169650 | 7210 | 7210 | 7220 | 7210 | 1479 |
| 493 | 20230712 | 112400 | 1123492760 | 7220 | 7210 | 7220 | 7210 | 1582 |
| 494 | 20230712 | 112300 | 1112083370 | 7220 | 7210 | 7220 | 7200 | 1282 |
| 495 | 20230712 | 112200 | 1102838030 | 7210 | 7200 | 7210 | 7170 | 1368 |
| 496 | 20230712 | 112100 | 1092997470 | 7180 | 7210 | 7210 | 7170 | 5116 |
| 497 | 20230712 | 112000 | 1056246330 | 7210 | 7220 | 7220 | 7170 | 14250 |
| 498 | 20230712 | 111900 | 953707020 | 7210 | 7200 | 7220 | 7180 | 4949 |
| 499 | 20230712 | 111800 | 918038990 | 7180 | 7180 | 7200 | 7160 | 2326 |
| 500 | 20230712 | 111700 | 901324680 | 7160 | 7160 | 7180 | 7130 | 3006 |
| 501 | 20230712 | 111600 | 879788620 | 7160 | 7170 | 7170 | 7130 | 3206 |
| 502 | 20230712 | 111500 | 856857850 | 7140 | 7170 | 7170 | 7140 | 3106 |
| 503 | 20230712 | 111400 | 834643590 | 7140 | 7140 | 7180 | 7140 | 4254 |
| 504 | 20230712 | 111300 | 804202480 | 7180 | 7150 | 7190 | 7130 | 5450 |
| 505 | 20230712 | 111200 | 765221190 | 7180 | 7120 | 7190 | 7120 | 5402 |
| 506 | 20230712 | 111100 | 726504000 | 7170 | 7090 | 7170 | 7090 | 16554 |
| 507 | 20230712 | 111000 | 608741440 | 7090 | 7090 | 7090 | 7090 | 1014 |
| 508 | 20230712 | 110900 | 601552180 | 7090 | 7090 | 7090 | 7090 | 0 |
| 509 | 20230712 | 110800 | 601552180 | 7090 | 7090 | 7090 | 7090 | 4 |
| 510 | 20230712 | 110700 | 601523820 | 7090 | 7090 | 7100 | 7090 | 1426 |
| 511 | 20230712 | 110600 | 591410720 | 7100 | 7100 | 7100 | 7090 | 901 |
| 512 | 20230712 | 110500 | 585021620 | 7100 | 7100 | 7100 | 7100 | 364 |
| 513 | 20230712 | 110400 | 582437220 | 7100 | 7100 | 7100 | 7100 | 35 |
| 514 | 20230712 | 110300 | 582188720 | 7100 | 7100 | 7100 | 7100 | 144 |
| 515 | 20230712 | 110200 | 581166320 | 7100 | 7100 | 7100 | 7100 | 30 |
| 516 | 20230712 | 110100 | 580953320 | 7100 | 7100 | 7100 | 7100 | 1 |
| 517 | 20230712 | 110000 | 580946220 | 7110 | 7110 | 7110 | 7110 | 5 |
| 518 | 20230712 | 105900 | 580910670 | 7110 | 7100 | 7110 | 7100 | 259 |
| 519 | 20230712 | 105800 | 579070700 | 7110 | 7090 | 7110 | 7090 | 800 |
| 520 | 20230712 | 105700 | 573383210 | 7090 | 7090 | 7090 | 7090 | 1 |
| 521 | 20230712 | 105600 | 573376120 | 7090 | 7090 | 7090 | 7090 | 5 |
| 522 | 20230712 | 105500 | 573340670 | 7090 | 7090 | 7090 | 7090 | 768 |
| 523 | 20230712 | 105400 | 567895550 | 7100 | 7100 | 7100 | 7100 | 58 |
| 524 | 20230712 | 105300 | 567483750 | 7090 | 7090 | 7090 | 7090 | 0 |
| 525 | 20230712 | 105200 | 567483750 | 7090 | 7090 | 7090 | 7090 | 0 |
| 526 | 20230712 | 105100 | 567483750 | 7090 | 7090 | 7090 | 7090 | 100 |
| 527 | 20230712 | 105000 | 566774750 | 7090 | 7100 | 7100 | 7090 | 112 |
| 528 | 20230712 | 104900 | 565979670 | 7090 | 7090 | 7090 | 7090 | 72 |
| 529 | 20230712 | 104800 | 565469190 | 7090 | 7090 | 7090 | 7090 | 436 |
| 530 | 20230712 | 104700 | 562377950 | 7090 | 7090 | 7090 | 7090 | 50 |
| 531 | 20230712 | 104600 | 562023450 | 7090 | 7090 | 7090 | 7090 | 0 |
| 532 | 20230712 | 104500 | 562023450 | 7090 | 7090 | 7090 | 7090 | 274 |
| 533 | 20230712 | 104400 | 560080790 | 7090 | 7110 | 7110 | 7080 | 947 |
| 534 | 20230712 | 104300 | 553366880 | 7110 | 7110 | 7110 | 7110 | 9 |
| 535 | 20230712 | 104200 | 553302890 | 7110 | 7100 | 7110 | 7100 | 1912 |
| 536 | 20230712 | 104100 | 539726550 | 7100 | 7090 | 7100 | 7090 | 935 |
| 537 | 20230712 | 104000 | 533095120 | 7090 | 7090 | 7090 | 7090 | 48 |
| 538 | 20230712 | 103900 | 532754800 | 7090 | 7090 | 7090 | 7090 | 203 |
| 539 | 20230712 | 103800 | 531315530 | 7090 | 7090 | 7090 | 7090 | 9 |
| 540 | 20230712 | 103700 | 531251720 | 7090 | 7090 | 7090 | 7090 | 650 |
| 541 | 20230712 | 103600 | 526643220 | 7090 | 7100 | 7100 | 7090 | 540 |
| 542 | 20230712 | 103500 | 522814220 | 7090 | 7100 | 7100 | 7090 | 1009 |
| 543 | 20230712 | 103400 | 515660320 | 7100 | 7100 | 7100 | 7100 | 0 |
| 544 | 20230712 | 103300 | 515660320 | 7100 | 7100 | 7100 | 7100 | 2 |
| 545 | 20230712 | 103200 | 515646120 | 7100 | 7100 | 7100 | 7100 | 651 |
| 546 | 20230712 | 103100 | 511024020 | 7100 | 7100 | 7100 | 7100 | 0 |
| 547 | 20230712 | 103000 | 511024020 | 7100 | 7100 | 7100 | 7100 | 250 |
| 548 | 20230712 | 102900 | 509249020 | 7120 | 7100 | 7120 | 7100 | 55 |
| 549 | 20230712 | 102800 | 508857520 | 7100 | 7110 | 7110 | 7100 | 923 |
| 550 | 20230712 | 102700 | 502304080 | 7110 | 7110 | 7110 | 7110 | 60 |
| 551 | 20230712 | 102600 | 501877480 | 7110 | 7110 | 7110 | 7110 | 12 |
| 552 | 20230712 | 102500 | 501792160 | 7120 | 7120 | 7120 | 7120 | 0 |
| 553 | 20230712 | 102400 | 501792160 | 7120 | 7100 | 7120 | 7100 | 129 |
| 554 | 20230712 | 102300 | 500875220 | 7100 | 7100 | 7100 | 7100 | 0 |
| 555 | 20230712 | 102200 | 500875220 | 7100 | 7100 | 7100 | 7100 | 6 |
| 556 | 20230712 | 102100 | 500832620 | 7100 | 7100 | 7100 | 7100 | 69 |
| 557 | 20230712 | 102000 | 500342720 | 7100 | 7100 | 7100 | 7100 | 5 |
| 558 | 20230712 | 101900 | 500307220 | 7090 | 7090 | 7090 | 7090 | 370 |
| 559 | 20230712 | 101800 | 497683920 | 7090 | 7090 | 7090 | 7090 | 7 |
| 560 | 20230712 | 101700 | 497634290 | 7090 | 7090 | 7090 | 7090 | 1017 |
| 561 | 20230712 | 101600 | 490423760 | 7090 | 7100 | 7100 | 7090 | 256 |
| 562 | 20230712 | 101500 | 488608690 | 7090 | 7090 | 7090 | 7090 | 0 |
| 563 | 20230712 | 101400 | 488608690 | 7090 | 7100 | 7100 | 7090 | 459 |
| 564 | 20230712 | 101300 | 485353910 | 7100 | 7110 | 7110 | 7100 | 1142 |
| 565 | 20230712 | 101200 | 477244170 | 7110 | 7110 | 7110 | 7110 | 1077 |
| 566 | 20230712 | 101100 | 469586700 | 7110 | 7100 | 7110 | 7100 | 132 |
| 567 | 20230712 | 101000 | 468648330 | 7100 | 7100 | 7100 | 7100 | 60 |
| 568 | 20230712 | 100900 | 468222330 | 7100 | 7100 | 7110 | 7100 | 228 |
| 569 | 20230712 | 100800 | 466603520 | 7090 | 7090 | 7090 | 7090 | 294 |
| 570 | 20230712 | 100700 | 464519060 | 7090 | 7090 | 7090 | 7090 | 100 |
| 571 | 20230712 | 100600 | 463810060 | 7090 | 7100 | 7100 | 7090 | 307 |
| 572 | 20230712 | 100500 | 461633420 | 7100 | 7100 | 7100 | 7100 | 2518 |
| 573 | 20230712 | 100400 | 443755620 | 7100 | 7100 | 7100 | 7100 | 200 |
| 574 | 20230712 | 100300 | 442335620 | 7100 | 7110 | 7110 | 7100 | 868 |
| 575 | 20230712 | 100200 | 436164640 | 7110 | 7110 | 7110 | 7100 | 309 |
| 576 | 20230712 | 100100 | 433969720 | 7120 | 7120 | 7120 | 7120 | 5 |
| 577 | 20230712 | 100000 | 433934120 | 7100 | 7130 | 7130 | 7100 | 651 |
| 578 | 20230712 | 095900 | 429306590 | 7130 | 7130 | 7130 | 7100 | 1281 |
| 579 | 20230712 | 095800 | 420191080 | 7130 | 7120 | 7130 | 7120 | 59 |
| 580 | 20230712 | 095700 | 419770830 | 7120 | 7100 | 7120 | 7100 | 9972 |
| 581 | 20230712 | 095600 | 348892830 | 7090 | 7090 | 7090 | 7090 | 1052 |
| 582 | 20230712 | 095500 | 341434150 | 7090 | 7090 | 7090 | 7090 | 600 |
| 583 | 20230712 | 095400 | 337180150 | 7090 | 7090 | 7090 | 7090 | 600 |
| 584 | 20230712 | 095300 | 332926150 | 7090 | 7090 | 7090 | 7090 | 50 |
| 585 | 20230712 | 095200 | 332571650 | 7090 | 7090 | 7100 | 7090 | 281 |
| 586 | 20230712 | 095100 | 330579050 | 7090 | 7090 | 7090 | 7090 | 278 |
| 587 | 20230712 | 095000 | 328608030 | 7090 | 7090 | 7090 | 7090 | 100 |
| 588 | 20230712 | 094900 | 327899030 | 7100 | 7090 | 7100 | 7090 | 120 |
| 589 | 20230712 | 094800 | 327047850 | 7090 | 7070 | 7090 | 7060 | 1928 |
| 590 | 20230712 | 094700 | 313417700 | 7070 | 7070 | 7080 | 7070 | 551 |
| 591 | 20230712 | 094600 | 309522100 | 7070 | 7090 | 7090 | 7070 | 1498 |
| 592 | 20230712 | 094500 | 298925270 | 7080 | 7090 | 7090 | 7080 | 2013 |
| 593 | 20230712 | 094400 | 284673130 | 7080 | 7090 | 7090 | 7080 | 320 |
| 594 | 20230712 | 094300 | 282406040 | 7090 | 7090 | 7100 | 7080 | 604 |
| 595 | 20230712 | 094200 | 278128590 | 7080 | 7090 | 7090 | 7080 | 468 |
| 596 | 20230712 | 094100 | 274812270 | 7090 | 7100 | 7100 | 7090 | 152 |
| 597 | 20230712 | 094000 | 273734570 | 7100 | 7080 | 7100 | 7080 | 1704 |
| 598 | 20230712 | 093900 | 261670210 | 7080 | 7100 | 7100 | 7080 | 1855 |
| 599 | 20230712 | 093800 | 248536190 | 7100 | 7090 | 7100 | 7090 | 673 |
| 600 | 20230712 | 093700 | 243764530 | 7100 | 7090 | 7100 | 7090 | 351 |
| 601 | 20230712 | 093600 | 241274810 | 7090 | 7090 | 7090 | 7080 | 1646 |
| 602 | 20230712 | 093500 | 229614170 | 7100 | 7100 | 7100 | 7100 | 147 |
| 603 | 20230712 | 093400 | 228570470 | 7100 | 7100 | 7100 | 7100 | 390 |
| 604 | 20230712 | 093300 | 225801470 | 7100 | 7100 | 7110 | 7090 | 435 |
| 605 | 20230712 | 093200 | 222714900 | 7100 | 7090 | 7100 | 7080 | 397 |
| 606 | 20230712 | 093100 | 219898780 | 7080 | 7080 | 7080 | 7070 | 1222 |
| 607 | 20230712 | 093000 | 211251920 | 7070 | 7090 | 7090 | 7070 | 79 |
| 608 | 20230712 | 092900 | 210692600 | 7090 | 7070 | 7090 | 7070 | 1744 |
| 609 | 20230712 | 092800 | 198359280 | 7080 | 7090 | 7090 | 7080 | 4346 |
| 610 | 20230712 | 092700 | 167566110 | 7090 | 7100 | 7100 | 7090 | 546 |
| 611 | 20230712 | 092600 | 163694750 | 7100 | 7110 | 7110 | 7080 | 1354 |
| 612 | 20230712 | 092500 | 154094990 | 7110 | 7120 | 7120 | 7090 | 6713 |
| 613 | 20230712 | 092400 | 106420250 | 7110 | 7130 | 7140 | 7110 | 1794 |
| 614 | 20230712 | 092300 | 93640770 | 7140 | 7150 | 7160 | 7130 | 1775 |
| 615 | 20230712 | 092200 | 80959330 | 7160 | 7170 | 7170 | 7160 | 1685 |
| 616 | 20230712 | 092100 | 68893820 | 7170 | 7170 | 7180 | 7170 | 756 |
| 617 | 20230712 | 092000 | 63473280 | 7180 | 7190 | 7190 | 7180 | 634 |
| 618 | 20230712 | 091900 | 58920210 | 7190 | 7190 | 7190 | 7190 | 801 |
| 619 | 20230712 | 091800 | 53161020 | 7200 | 7190 | 7210 | 7190 | 47 |
| 620 | 20230712 | 091700 | 52822790 | 7190 | 7180 | 7190 | 7180 | 139 |
| 621 | 20230712 | 091600 | 51823400 | 7190 | 7190 | 7190 | 7190 | 63 |
| 622 | 20230712 | 091500 | 51370430 | 7200 | 7200 | 7200 | 7190 | 427 |
| 623 | 20230712 | 091400 | 48299830 | 7200 | 7210 | 7210 | 7200 | 435 |
| 624 | 20230712 | 091300 | 45167560 | 7210 | 7210 | 7210 | 7210 | 5 |
| 625 | 20230712 | 091200 | 45131510 | 7210 | 7210 | 7210 | 7210 | 200 |
| 626 | 20230712 | 091100 | 43689510 | 7200 | 7220 | 7220 | 7200 | 122 |
| 627 | 20230712 | 091000 | 42811090 | 7200 | 7220 | 7220 | 7200 | 472 |
| 628 | 20230712 | 090900 | 39411770 | 7230 | 7230 | 7240 | 7230 | 1132 |
| 629 | 20230712 | 090800 | 31227110 | 7230 | 7230 | 7230 | 7230 | 0 |
| 630 | 20230712 | 090700 | 31227110 | 7230 | 7210 | 7230 | 7200 | 359 |
| 631 | 20230712 | 090600 | 28642000 | 7220 | 7210 | 7220 | 7210 | 208 |
| 632 | 20230712 | 090500 | 27142220 | 7210 | 7210 | 7210 | 7210 | 50 |
| 633 | 20230712 | 090400 | 26781720 | 7210 | 7230 | 7230 | 7210 | 151 |
| 634 | 20230712 | 090300 | 25692990 | 7210 | 7210 | 7210 | 7210 | 837 |
| 635 | 20230712 | 090200 | 19658220 | 7210 | 7230 | 7230 | 7210 | 1596 |
| 636 | 20230712 | 090100 | 8135170 | 7220 | 7250 | 7250 | 7220 | 609 |
| 637 | 20230712 | 090000 | 3729110 | 7250 | 7260 | 7270 | 7250 | 459 |