32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 3 | 20230712 | 190600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 4 | 20230712 | 190500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 5 | 20230712 | 190400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 6 | 20230712 | 190300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 7 | 20230712 | 190200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 8 | 20230712 | 190100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 9 | 20230712 | 190000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 10 | 20230712 | 185900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 11 | 20230712 | 185800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 12 | 20230712 | 185700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 13 | 20230712 | 185600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 14 | 20230712 | 185500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 15 | 20230712 | 185400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 16 | 20230712 | 185300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 17 | 20230712 | 185200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 18 | 20230712 | 185100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 19 | 20230712 | 185000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 20 | 20230712 | 184900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 21 | 20230712 | 184800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 22 | 20230712 | 184700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 23 | 20230712 | 184600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 24 | 20230712 | 184500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 25 | 20230712 | 184400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 26 | 20230712 | 184300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 27 | 20230712 | 184200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 28 | 20230712 | 184100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 29 | 20230712 | 184000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 30 | 20230712 | 183900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 31 | 20230712 | 183800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 32 | 20230712 | 183700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 33 | 20230712 | 183600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 34 | 20230712 | 183500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 35 | 20230712 | 183400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 36 | 20230712 | 183300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 37 | 20230712 | 183200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 38 | 20230712 | 183100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 39 | 20230712 | 183000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 40 | 20230712 | 182900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 41 | 20230712 | 182800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 42 | 20230712 | 182700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 43 | 20230712 | 182600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 44 | 20230712 | 182500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 45 | 20230712 | 182400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 46 | 20230712 | 182300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 47 | 20230712 | 182200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 48 | 20230712 | 182100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 49 | 20230712 | 182000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 50 | 20230712 | 181900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 51 | 20230712 | 181800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 52 | 20230712 | 181700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 53 | 20230712 | 181600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 54 | 20230712 | 181500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 55 | 20230712 | 181400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 56 | 20230712 | 181300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 57 | 20230712 | 181200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 58 | 20230712 | 181100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 59 | 20230712 | 181000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 60 | 20230712 | 180900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 61 | 20230712 | 180800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 62 | 20230712 | 180700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 63 | 20230712 | 180600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 64 | 20230712 | 180500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 65 | 20230712 | 180400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 66 | 20230712 | 180300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 67 | 20230712 | 180200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 68 | 20230712 | 180100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 69 | 20230712 | 180000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 70 | 20230712 | 175900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 71 | 20230712 | 175800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 72 | 20230712 | 175700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 73 | 20230712 | 175600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 74 | 20230712 | 175500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 75 | 20230712 | 175400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 76 | 20230712 | 175300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 77 | 20230712 | 175200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 78 | 20230712 | 175100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 79 | 20230712 | 175000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 80 | 20230712 | 174900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 81 | 20230712 | 174800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 82 | 20230712 | 174700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 83 | 20230712 | 174600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 84 | 20230712 | 174500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 85 | 20230712 | 174400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 86 | 20230712 | 174300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 87 | 20230712 | 174200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 88 | 20230712 | 174100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 89 | 20230712 | 174000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 90 | 20230712 | 173900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 91 | 20230712 | 173800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 92 | 20230712 | 173700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 93 | 20230712 | 173600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 94 | 20230712 | 173500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 95 | 20230712 | 173400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 96 | 20230712 | 173300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 97 | 20230712 | 173200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 98 | 20230712 | 173100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 99 | 20230712 | 173000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 100 | 20230712 | 172900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 101 | 20230712 | 172800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 102 | 20230712 | 172700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 103 | 20230712 | 172600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 104 | 20230712 | 172500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 105 | 20230712 | 172400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 106 | 20230712 | 172300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 107 | 20230712 | 172200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 108 | 20230712 | 172100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 109 | 20230712 | 172000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 110 | 20230712 | 171900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 111 | 20230712 | 171800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 112 | 20230712 | 171700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 113 | 20230712 | 171600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 114 | 20230712 | 171500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 115 | 20230712 | 171400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 116 | 20230712 | 171300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 117 | 20230712 | 171200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 118 | 20230712 | 171100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 119 | 20230712 | 171000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 120 | 20230712 | 170900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 121 | 20230712 | 170800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 122 | 20230712 | 170700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 123 | 20230712 | 170600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 124 | 20230712 | 170500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 125 | 20230712 | 170400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 126 | 20230712 | 170300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 127 | 20230712 | 170200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 128 | 20230712 | 170100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 129 | 20230712 | 170000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 130 | 20230712 | 165900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 131 | 20230712 | 165800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 132 | 20230712 | 165700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 133 | 20230712 | 165600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 134 | 20230712 | 165500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 135 | 20230712 | 165400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 136 | 20230712 | 165300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 137 | 20230712 | 165200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 138 | 20230712 | 165100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 139 | 20230712 | 165000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 140 | 20230712 | 164900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 141 | 20230712 | 164800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 142 | 20230712 | 164700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 143 | 20230712 | 164600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 144 | 20230712 | 164500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 145 | 20230712 | 164400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 146 | 20230712 | 164300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 147 | 20230712 | 164200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 148 | 20230712 | 164100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 149 | 20230712 | 164000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 150 | 20230712 | 163900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 151 | 20230712 | 163800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 152 | 20230712 | 163700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 153 | 20230712 | 163600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 154 | 20230712 | 163500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 155 | 20230712 | 163400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 156 | 20230712 | 163300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 157 | 20230712 | 163200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 158 | 20230712 | 163100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 159 | 20230712 | 163000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 160 | 20230712 | 162900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 161 | 20230712 | 162800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 162 | 20230712 | 162700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 163 | 20230712 | 162600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 164 | 20230712 | 162500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 165 | 20230712 | 162400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 166 | 20230712 | 162300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 167 | 20230712 | 162200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 168 | 20230712 | 162100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 169 | 20230712 | 162000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 170 | 20230712 | 161900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 171 | 20230712 | 161800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 172 | 20230712 | 161700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 173 | 20230712 | 161600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 174 | 20230712 | 161500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 175 | 20230712 | 161400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 176 | 20230712 | 161300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 177 | 20230712 | 161200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 178 | 20230712 | 161100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 179 | 20230712 | 161000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 180 | 20230712 | 160900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 181 | 20230712 | 160800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 182 | 20230712 | 160700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 183 | 20230712 | 160600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 184 | 20230712 | 160500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 185 | 20230712 | 160400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 186 | 20230712 | 160300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 187 | 20230712 | 160200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 188 | 20230712 | 160100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 189 | 20230712 | 160000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 190 | 20230712 | 155900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 191 | 20230712 | 155800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 192 | 20230712 | 155700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 193 | 20230712 | 155600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 194 | 20230712 | 155500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 195 | 20230712 | 155400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 196 | 20230712 | 155300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 197 | 20230712 | 155200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 198 | 20230712 | 155100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 199 | 20230712 | 155000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 200 | 20230712 | 154900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 201 | 20230712 | 154800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 202 | 20230712 | 154700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 203 | 20230712 | 154600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 204 | 20230712 | 154500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 205 | 20230712 | 154400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 206 | 20230712 | 154300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 207 | 20230712 | 154200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 208 | 20230712 | 154100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 209 | 20230712 | 154000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 210 | 20230712 | 153900 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 211 | 20230712 | 153800 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 212 | 20230712 | 153700 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 213 | 20230712 | 153600 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 214 | 20230712 | 153500 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 215 | 20230712 | 153400 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 216 | 20230712 | 153300 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 217 | 20230712 | 153200 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 218 | 20230712 | 153100 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 0 |
| 219 | 20230712 | 153000 | 1784273520 | 16260 | 16260 | 16260 | 16260 | 2040 |
| 220 | 20230712 | 152900 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 221 | 20230712 | 152800 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 222 | 20230712 | 152700 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 223 | 20230712 | 152600 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 224 | 20230712 | 152500 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 225 | 20230712 | 152400 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 226 | 20230712 | 152300 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 227 | 20230712 | 152200 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 228 | 20230712 | 152100 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 229 | 20230712 | 152000 | 1751103120 | 16250 | 16250 | 16250 | 16250 | 0 |
| 230 | 20230712 | 151900 | 1751103120 | 16250 | 16300 | 16310 | 16250 | 958 |
| 231 | 20230712 | 151800 | 1735518260 | 16300 | 16310 | 16310 | 16300 | 85 |
| 232 | 20230712 | 151700 | 1734132750 | 16280 | 16280 | 16300 | 16280 | 562 |
| 233 | 20230712 | 151600 | 1724981270 | 16290 | 16310 | 16310 | 16290 | 18 |
| 234 | 20230712 | 151500 | 1724687870 | 16270 | 16300 | 16300 | 16270 | 972 |
| 235 | 20230712 | 151400 | 1708873370 | 16310 | 16260 | 16310 | 16250 | 95 |
| 236 | 20230712 | 151300 | 1707329420 | 16270 | 16290 | 16310 | 16270 | 15 |
| 237 | 20230712 | 151200 | 1707085050 | 16300 | 16300 | 16310 | 16300 | 31 |
| 238 | 20230712 | 151100 | 1706579740 | 16310 | 16310 | 16310 | 16310 | 0 |
| 239 | 20230712 | 151000 | 1706579740 | 16310 | 16300 | 16310 | 16220 | 1904 |
| 240 | 20230712 | 150900 | 1675644450 | 16300 | 16310 | 16310 | 16300 | 54 |
| 241 | 20230712 | 150800 | 1674764120 | 16310 | 16310 | 16310 | 16310 | 0 |
| 242 | 20230712 | 150700 | 1674764120 | 16310 | 16330 | 16330 | 16310 | 46 |
| 243 | 20230712 | 150600 | 1674013660 | 16330 | 16330 | 16330 | 16330 | 0 |
| 244 | 20230712 | 150500 | 1674013660 | 16330 | 16330 | 16330 | 16330 | 0 |
| 245 | 20230712 | 150400 | 1674013660 | 16330 | 16300 | 16330 | 16300 | 11 |
| 246 | 20230712 | 150300 | 1673834330 | 16300 | 16330 | 16330 | 16300 | 16 |
| 247 | 20230712 | 150200 | 1673573350 | 16340 | 16340 | 16340 | 16340 | 32 |
| 248 | 20230712 | 150100 | 1673050470 | 16340 | 16340 | 16340 | 16340 | 22 |
| 249 | 20230712 | 150000 | 1672690990 | 16340 | 16340 | 16340 | 16340 | 19 |
| 250 | 20230712 | 145900 | 1672380530 | 16340 | 16330 | 16350 | 16270 | 173 |
| 251 | 20230712 | 145800 | 1669554370 | 16350 | 16350 | 16350 | 16340 | 140 |
| 252 | 20230712 | 145700 | 1667265570 | 16350 | 16340 | 16350 | 16340 | 80 |
| 253 | 20230712 | 145600 | 1665958170 | 16340 | 16290 | 16340 | 16290 | 111 |
| 254 | 20230712 | 145500 | 1664146950 | 16290 | 16290 | 16290 | 16290 | 95 |
| 255 | 20230712 | 145400 | 1662599400 | 16260 | 16260 | 16260 | 16260 | 600 |
| 256 | 20230712 | 145300 | 1652843400 | 16260 | 16260 | 16260 | 16260 | 126 |
| 257 | 20230712 | 145200 | 1650794640 | 16260 | 16300 | 16300 | 16260 | 26 |
| 258 | 20230712 | 145100 | 1650371640 | 16240 | 16240 | 16240 | 16240 | 110 |
| 259 | 20230712 | 145000 | 1648585240 | 16240 | 16250 | 16260 | 16240 | 2190 |
| 260 | 20230712 | 144900 | 1613006660 | 16250 | 16250 | 16250 | 16250 | 0 |
| 261 | 20230712 | 144800 | 1613006660 | 16250 | 16270 | 16270 | 16250 | 1745 |
| 262 | 20230712 | 144700 | 1584628460 | 16300 | 16300 | 16300 | 16300 | 80 |
| 263 | 20230712 | 144600 | 1583324460 | 16270 | 16280 | 16280 | 16270 | 51 |
| 264 | 20230712 | 144500 | 1582494680 | 16270 | 16270 | 16270 | 16270 | 248 |
| 265 | 20230712 | 144400 | 1578459720 | 16270 | 16300 | 16300 | 16270 | 340 |
| 266 | 20230712 | 144300 | 1572923090 | 16300 | 16300 | 16300 | 16300 | 65 |
| 267 | 20230712 | 144200 | 1571863590 | 16300 | 16290 | 16300 | 16290 | 130 |
| 268 | 20230712 | 144100 | 1569744690 | 16290 | 16290 | 16290 | 16290 | 45 |
| 269 | 20230712 | 144000 | 1569011640 | 16290 | 16290 | 16290 | 16290 | 0 |
| 270 | 20230712 | 143900 | 1569011640 | 16290 | 16300 | 16300 | 16290 | 6 |
| 271 | 20230712 | 143800 | 1568913890 | 16290 | 16290 | 16290 | 16290 | 40 |
| 272 | 20230712 | 143700 | 1568262290 | 16290 | 16290 | 16290 | 16290 | 84 |
| 273 | 20230712 | 143600 | 1566893930 | 16290 | 16300 | 16300 | 16290 | 4 |
| 274 | 20230712 | 143500 | 1566828750 | 16300 | 16300 | 16300 | 16300 | 1 |
| 275 | 20230712 | 143400 | 1566812450 | 16280 | 16280 | 16280 | 16280 | 0 |
| 276 | 20230712 | 143300 | 1566812450 | 16280 | 16280 | 16280 | 16280 | 400 |
| 277 | 20230712 | 143200 | 1560300450 | 16280 | 16280 | 16280 | 16280 | 1 |
| 278 | 20230712 | 143100 | 1560284170 | 16290 | 16290 | 16290 | 16290 | 328 |
| 279 | 20230712 | 143000 | 1554941050 | 16290 | 16290 | 16290 | 16290 | 97 |
| 280 | 20230712 | 142900 | 1553360920 | 16280 | 16280 | 16280 | 16280 | 279 |
| 281 | 20230712 | 142800 | 1548818800 | 16290 | 16290 | 16290 | 16290 | 2 |
| 282 | 20230712 | 142700 | 1548786220 | 16280 | 16290 | 16290 | 16280 | 112 |
| 283 | 20230712 | 142600 | 1546962420 | 16290 | 16290 | 16290 | 16280 | 28 |
| 284 | 20230712 | 142500 | 1546506470 | 16290 | 16290 | 16290 | 16290 | 0 |
| 285 | 20230712 | 142400 | 1546506470 | 16290 | 16300 | 16300 | 16290 | 241 |
| 286 | 20230712 | 142300 | 1542579630 | 16310 | 16300 | 16310 | 16300 | 23 |
| 287 | 20230712 | 142200 | 1542204680 | 16310 | 16310 | 16310 | 16310 | 80 |
| 288 | 20230712 | 142100 | 1540899880 | 16310 | 16310 | 16310 | 16310 | 21 |
| 289 | 20230712 | 142000 | 1540557370 | 16290 | 16290 | 16290 | 16290 | 28 |
| 290 | 20230712 | 141900 | 1540101250 | 16290 | 16290 | 16290 | 16290 | 25 |
| 291 | 20230712 | 141800 | 1539694000 | 16280 | 16280 | 16280 | 16280 | 0 |
| 292 | 20230712 | 141700 | 1539694000 | 16280 | 16280 | 16280 | 16280 | 36 |
| 293 | 20230712 | 141600 | 1539107920 | 16280 | 16300 | 16300 | 16280 | 157 |
| 294 | 20230712 | 141500 | 1536550220 | 16300 | 16300 | 16300 | 16300 | 12 |
| 295 | 20230712 | 141400 | 1536354620 | 16290 | 16290 | 16290 | 16290 | 5 |
| 296 | 20230712 | 141300 | 1536273170 | 16290 | 16290 | 16290 | 16290 | 1 |
| 297 | 20230712 | 141200 | 1536256880 | 16290 | 16290 | 16290 | 16290 | 0 |
| 298 | 20230712 | 141100 | 1536256880 | 16290 | 16310 | 16310 | 16280 | 309 |
| 299 | 20230712 | 141000 | 1531223360 | 16310 | 16310 | 16310 | 16310 | 0 |
| 300 | 20230712 | 140900 | 1531223360 | 16310 | 16310 | 16310 | 16310 | 0 |
| 301 | 20230712 | 140800 | 1531223360 | 16310 | 16310 | 16310 | 16310 | 21 |
| 302 | 20230712 | 140700 | 1530880850 | 16310 | 16310 | 16310 | 16310 | 1 |
| 303 | 20230712 | 140600 | 1530864540 | 16320 | 16320 | 16320 | 16320 | 21 |
| 304 | 20230712 | 140500 | 1530521820 | 16320 | 16310 | 16320 | 16310 | 5 |
| 305 | 20230712 | 140400 | 1530440260 | 16320 | 16320 | 16320 | 16320 | 0 |
| 306 | 20230712 | 140300 | 1530440260 | 16320 | 16320 | 16320 | 16320 | 49 |
| 307 | 20230712 | 140200 | 1529640580 | 16320 | 16320 | 16320 | 16320 | 352 |
| 308 | 20230712 | 140100 | 1523895940 | 16340 | 16350 | 16350 | 16340 | 8 |
| 309 | 20230712 | 140000 | 1523765160 | 16340 | 16340 | 16340 | 16340 | 15 |
| 310 | 20230712 | 135900 | 1523520060 | 16340 | 16320 | 16340 | 16320 | 445 |
| 311 | 20230712 | 135800 | 1516249680 | 16320 | 16300 | 16320 | 16300 | 65 |
| 312 | 20230712 | 135700 | 1515189680 | 16300 | 16300 | 16300 | 16300 | 166 |
| 313 | 20230712 | 135600 | 1512483880 | 16300 | 16300 | 16300 | 16300 | 0 |
| 314 | 20230712 | 135500 | 1512483880 | 16300 | 16290 | 16300 | 16290 | 17 |
| 315 | 20230712 | 135400 | 1512206900 | 16290 | 16290 | 16290 | 16290 | 112 |
| 316 | 20230712 | 135300 | 1510382420 | 16290 | 16290 | 16290 | 16290 | 397 |
| 317 | 20230712 | 135200 | 1503915290 | 16290 | 16290 | 16290 | 16290 | 0 |
| 318 | 20230712 | 135100 | 1503915290 | 16290 | 16290 | 16290 | 16290 | 2 |
| 319 | 20230712 | 135000 | 1503882710 | 16290 | 16290 | 16290 | 16290 | 1 |
| 320 | 20230712 | 134900 | 1503866420 | 16290 | 16280 | 16290 | 16280 | 254 |
| 321 | 20230712 | 134800 | 1499731290 | 16280 | 16280 | 16280 | 16280 | 2 |
| 322 | 20230712 | 134700 | 1499698730 | 16270 | 16270 | 16270 | 16270 | 0 |
| 323 | 20230712 | 134600 | 1499698730 | 16270 | 16270 | 16270 | 16270 | 156 |
| 324 | 20230712 | 134500 | 1497160610 | 16280 | 16280 | 16280 | 16280 | 1 |
| 325 | 20230712 | 134400 | 1497144330 | 16250 | 16250 | 16250 | 16250 | 184 |
| 326 | 20230712 | 134300 | 1494154330 | 16250 | 16250 | 16250 | 16250 | 215 |
| 327 | 20230712 | 134200 | 1490660580 | 16250 | 16250 | 16250 | 16240 | 201 |
| 328 | 20230712 | 134100 | 1487394340 | 16250 | 16250 | 16250 | 16250 | 3 |
| 329 | 20230712 | 134000 | 1487345590 | 16250 | 16250 | 16250 | 16250 | 470 |
| 330 | 20230712 | 133900 | 1479708090 | 16260 | 16260 | 16260 | 16250 | 7 |
| 331 | 20230712 | 133800 | 1479594280 | 16260 | 16260 | 16260 | 16260 | 103 |
| 332 | 20230712 | 133700 | 1477919500 | 16250 | 16250 | 16250 | 16250 | 0 |
| 333 | 20230712 | 133600 | 1477919500 | 16250 | 16270 | 16270 | 16250 | 70 |
| 334 | 20230712 | 133500 | 1476781580 | 16260 | 16260 | 16260 | 16260 | 415 |
| 335 | 20230712 | 133400 | 1470033680 | 16260 | 16260 | 16260 | 16260 | 10 |
| 336 | 20230712 | 133300 | 1469871080 | 16260 | 16260 | 16260 | 16260 | 35 |
| 337 | 20230712 | 133200 | 1469301980 | 16260 | 16260 | 16260 | 16260 | 100 |
| 338 | 20230712 | 133100 | 1467675980 | 16260 | 16270 | 16270 | 16260 | 646 |
| 339 | 20230712 | 133000 | 1457169000 | 16280 | 16290 | 16290 | 16280 | 21 |
| 340 | 20230712 | 132900 | 1456827110 | 16280 | 16280 | 16280 | 16280 | 2 |
| 341 | 20230712 | 132800 | 1456794550 | 16290 | 16290 | 16290 | 16290 | 1 |
| 342 | 20230712 | 132700 | 1456778260 | 16290 | 16290 | 16290 | 16290 | 10 |
| 343 | 20230712 | 132600 | 1456615360 | 16290 | 16260 | 16290 | 16260 | 687 |
| 344 | 20230712 | 132500 | 1445428400 | 16260 | 16260 | 16260 | 16260 | 627 |
| 345 | 20230712 | 132400 | 1435233380 | 16280 | 16280 | 16280 | 16280 | 1 |
| 346 | 20230712 | 132300 | 1435217100 | 16280 | 16290 | 16290 | 16280 | 4 |
| 347 | 20230712 | 132200 | 1435151970 | 16270 | 16290 | 16290 | 16270 | 14 |
| 348 | 20230712 | 132100 | 1434924170 | 16270 | 16270 | 16270 | 16270 | 16 |
| 349 | 20230712 | 132000 | 1434663850 | 16270 | 16260 | 16270 | 16260 | 122 |
| 350 | 20230712 | 131900 | 1432679120 | 16260 | 16280 | 16280 | 16260 | 237 |
| 351 | 20230712 | 131800 | 1428822880 | 16260 | 16280 | 16280 | 16260 | 5 |
| 352 | 20230712 | 131700 | 1428741550 | 16290 | 16290 | 16290 | 16290 | 40 |
| 353 | 20230712 | 131600 | 1428089950 | 16300 | 16300 | 16300 | 16300 | 0 |
| 354 | 20230712 | 131500 | 1428089950 | 16300 | 16300 | 16300 | 16300 | 0 |
| 355 | 20230712 | 131400 | 1428089950 | 16300 | 16300 | 16300 | 16300 | 0 |
| 356 | 20230712 | 131300 | 1428089950 | 16300 | 16240 | 16300 | 16240 | 314 |
| 357 | 20230712 | 131200 | 1422989560 | 16240 | 16240 | 16240 | 16240 | 0 |
| 358 | 20230712 | 131100 | 1422989560 | 16240 | 16240 | 16240 | 16240 | 340 |
| 359 | 20230712 | 131000 | 1417467960 | 16240 | 16250 | 16250 | 16240 | 301 |
| 360 | 20230712 | 130900 | 1412579710 | 16250 | 16260 | 16260 | 16250 | 86 |
| 361 | 20230712 | 130800 | 1411181550 | 16250 | 16250 | 16310 | 16250 | 305 |
| 362 | 20230712 | 130700 | 1406224920 | 16260 | 16260 | 16260 | 16260 | 200 |
| 363 | 20230712 | 130600 | 1402972920 | 16260 | 16260 | 16260 | 16260 | 0 |
| 364 | 20230712 | 130500 | 1402972920 | 16260 | 16260 | 16260 | 16260 | 6 |
| 365 | 20230712 | 130400 | 1402875360 | 16250 | 16250 | 16250 | 16250 | 5 |
| 366 | 20230712 | 130300 | 1402794110 | 16250 | 16250 | 16250 | 16250 | 3 |
| 367 | 20230712 | 130200 | 1402745360 | 16260 | 16270 | 16270 | 16260 | 22 |
| 368 | 20230712 | 130100 | 1402387530 | 16260 | 16320 | 16320 | 16260 | 86 |
| 369 | 20230712 | 130000 | 1400989110 | 16330 | 16260 | 16330 | 16260 | 181 |
| 370 | 20230712 | 125900 | 1398045980 | 16260 | 16270 | 16270 | 16250 | 209 |
| 371 | 20230712 | 125800 | 1394649040 | 16270 | 16280 | 16280 | 16270 | 70 |
| 372 | 20230712 | 125700 | 1393509940 | 16280 | 16280 | 16280 | 16280 | 100 |
| 373 | 20230712 | 125600 | 1391881940 | 16330 | 16330 | 16330 | 16330 | 29 |
| 374 | 20230712 | 125500 | 1391408370 | 16340 | 16260 | 16340 | 16260 | 69 |
| 375 | 20230712 | 125400 | 1390285400 | 16250 | 16260 | 16260 | 16250 | 21 |
| 376 | 20230712 | 125300 | 1389944020 | 16240 | 16250 | 16260 | 16240 | 34 |
| 377 | 20230712 | 125200 | 1389391560 | 16240 | 16240 | 16240 | 16240 | 74 |
| 378 | 20230712 | 125100 | 1388189800 | 16240 | 16240 | 16240 | 16240 | 1 |
| 379 | 20230712 | 125000 | 1388173560 | 16240 | 16250 | 16260 | 16230 | 729 |
| 380 | 20230712 | 124900 | 1376331480 | 16250 | 16240 | 16250 | 16240 | 288 |
| 381 | 20230712 | 124800 | 1371653700 | 16240 | 16240 | 16240 | 16240 | 93 |
| 382 | 20230712 | 124700 | 1370143380 | 16240 | 16250 | 16250 | 16240 | 76 |
| 383 | 20230712 | 124600 | 1368908640 | 16250 | 16260 | 16260 | 16250 | 150 |
| 384 | 20230712 | 124500 | 1366470140 | 16270 | 16260 | 16270 | 16250 | 297 |
| 385 | 20230712 | 124400 | 1361640890 | 16290 | 16280 | 16290 | 16280 | 86 |
| 386 | 20230712 | 124300 | 1360240450 | 16270 | 16240 | 16270 | 16240 | 404 |
| 387 | 20230712 | 124200 | 1353673710 | 16210 | 16210 | 16210 | 16210 | 13 |
| 388 | 20230712 | 124100 | 1353462980 | 16210 | 16200 | 16210 | 16200 | 11 |
| 389 | 20230712 | 124000 | 1353284700 | 16200 | 16200 | 16200 | 16200 | 40 |
| 390 | 20230712 | 123900 | 1352636700 | 16190 | 16190 | 16190 | 16190 | 0 |
| 391 | 20230712 | 123800 | 1352636700 | 16190 | 16190 | 16190 | 16190 | 204 |
| 392 | 20230712 | 123700 | 1349333940 | 16190 | 16190 | 16190 | 16190 | 3 |
| 393 | 20230712 | 123600 | 1349285370 | 16190 | 16210 | 16210 | 16190 | 2692 |
| 394 | 20230712 | 123500 | 1305682930 | 16200 | 16200 | 16200 | 16200 | 0 |
| 395 | 20230712 | 123400 | 1305682930 | 16200 | 16210 | 16210 | 16200 | 227 |
| 396 | 20230712 | 123300 | 1302004810 | 16210 | 16210 | 16220 | 16210 | 128 |
| 397 | 20230712 | 123200 | 1299929920 | 16210 | 16220 | 16220 | 16210 | 196 |
| 398 | 20230712 | 123100 | 1296752380 | 16210 | 16210 | 16210 | 16210 | 17 |
| 399 | 20230712 | 123000 | 1296476810 | 16220 | 16210 | 16220 | 16210 | 5 |
| 400 | 20230712 | 122900 | 1296395740 | 16200 | 16250 | 16260 | 16200 | 3449 |
| 401 | 20230712 | 122800 | 1240445120 | 16240 | 16240 | 16240 | 16240 | 0 |
| 402 | 20230712 | 122700 | 1240445120 | 16240 | 16240 | 16240 | 16240 | 200 |
| 403 | 20230712 | 122600 | 1237197120 | 16260 | 16250 | 16260 | 16240 | 2757 |
| 404 | 20230712 | 122500 | 1192369230 | 16260 | 16260 | 16260 | 16260 | 2 |
| 405 | 20230712 | 122400 | 1192336710 | 16260 | 16260 | 16260 | 16260 | 19 |
| 406 | 20230712 | 122300 | 1192027770 | 16260 | 16260 | 16260 | 16260 | 3 |
| 407 | 20230712 | 122200 | 1191978990 | 16260 | 16260 | 16260 | 16260 | 102 |
| 408 | 20230712 | 122100 | 1190320470 | 16260 | 16220 | 16260 | 16220 | 98 |
| 409 | 20230712 | 122000 | 1188728130 | 16220 | 16290 | 16290 | 16220 | 4133 |
| 410 | 20230712 | 121900 | 1121549350 | 16280 | 16280 | 16280 | 16280 | 0 |
| 411 | 20230712 | 121800 | 1121549350 | 16280 | 16280 | 16280 | 16280 | 201 |
| 412 | 20230712 | 121700 | 1118277070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 413 | 20230712 | 121600 | 1118277070 | 16280 | 16280 | 16280 | 16280 | 0 |
| 414 | 20230712 | 121500 | 1118277070 | 16280 | 16280 | 16280 | 16280 | 382 |
| 415 | 20230712 | 121400 | 1112058110 | 16280 | 16280 | 16280 | 16280 | 7 |
| 416 | 20230712 | 121300 | 1111944150 | 16280 | 16280 | 16280 | 16280 | 455 |
| 417 | 20230712 | 121200 | 1104536750 | 16290 | 16300 | 16300 | 16290 | 528 |
| 418 | 20230712 | 121100 | 1095935520 | 16290 | 16300 | 16300 | 16290 | 332 |
| 419 | 20230712 | 121000 | 1090527140 | 16300 | 16290 | 16300 | 16290 | 143 |
| 420 | 20230712 | 120900 | 1088196280 | 16290 | 16300 | 16300 | 16290 | 1415 |
| 421 | 20230712 | 120800 | 1065138450 | 16300 | 16310 | 16310 | 16300 | 642 |
| 422 | 20230712 | 120700 | 1054673550 | 16310 | 16310 | 16310 | 16310 | 1 |
| 423 | 20230712 | 120600 | 1054657240 | 16310 | 16320 | 16320 | 16310 | 151 |
| 424 | 20230712 | 120500 | 1052193160 | 16320 | 16320 | 16320 | 16320 | 21 |
| 425 | 20230712 | 120400 | 1051850440 | 16310 | 16310 | 16310 | 16310 | 10 |
| 426 | 20230712 | 120300 | 1051687340 | 16300 | 16310 | 16310 | 16300 | 100 |
| 427 | 20230712 | 120200 | 1050056840 | 16310 | 16320 | 16320 | 16300 | 150 |
| 428 | 20230712 | 120100 | 1047610730 | 16340 | 16340 | 16340 | 16340 | 0 |
| 429 | 20230712 | 120000 | 1047610730 | 16340 | 16340 | 16340 | 16340 | 160 |
| 430 | 20230712 | 115900 | 1044996330 | 16340 | 16340 | 16340 | 16340 | 51 |
| 431 | 20230712 | 115800 | 1044162990 | 16330 | 16330 | 16330 | 16330 | 0 |
| 432 | 20230712 | 115700 | 1044162990 | 16330 | 16330 | 16330 | 16330 | 74 |
| 433 | 20230712 | 115600 | 1042954570 | 16330 | 16330 | 16330 | 16330 | 20 |
| 434 | 20230712 | 115500 | 1042627970 | 16330 | 16330 | 16330 | 16330 | 0 |
| 435 | 20230712 | 115400 | 1042627970 | 16330 | 16310 | 16330 | 16310 | 11 |
| 436 | 20230712 | 115300 | 1042448540 | 16310 | 16310 | 16310 | 16310 | 8 |
| 437 | 20230712 | 115200 | 1042318060 | 16330 | 16320 | 16330 | 16320 | 973 |
| 438 | 20230712 | 115100 | 1026428980 | 16320 | 16320 | 16320 | 16320 | 0 |
| 439 | 20230712 | 115000 | 1026428980 | 16320 | 16320 | 16320 | 16310 | 604 |
| 440 | 20230712 | 114900 | 1016571710 | 16330 | 16330 | 16330 | 16330 | 100 |
| 441 | 20230712 | 114800 | 1014938710 | 16350 | 16300 | 16350 | 16300 | 101 |
| 442 | 20230712 | 114700 | 1013292360 | 16310 | 16350 | 16350 | 16310 | 131 |
| 443 | 20230712 | 114600 | 1011155150 | 16350 | 16350 | 16350 | 16350 | 20 |
| 444 | 20230712 | 114500 | 1010828150 | 16350 | 16350 | 16350 | 16350 | 0 |
| 445 | 20230712 | 114400 | 1010828150 | 16350 | 16350 | 16350 | 16350 | 0 |
| 446 | 20230712 | 114300 | 1010828150 | 16350 | 16350 | 16350 | 16350 | 4 |
| 447 | 20230712 | 114200 | 1010762750 | 16340 | 16340 | 16340 | 16340 | 50 |
| 448 | 20230712 | 114100 | 1009945750 | 16340 | 16300 | 16340 | 16300 | 2 |
| 449 | 20230712 | 114000 | 1009913110 | 16300 | 16300 | 16300 | 16300 | 20 |
| 450 | 20230712 | 113900 | 1009587110 | 16300 | 16300 | 16300 | 16300 | 0 |
| 451 | 20230712 | 113800 | 1009587110 | 16300 | 16310 | 16310 | 16290 | 326 |
| 452 | 20230712 | 113700 | 1004273310 | 16350 | 16390 | 16390 | 16350 | 60 |
| 453 | 20230712 | 113600 | 1003290310 | 16400 | 16310 | 16400 | 16290 | 1544 |
| 454 | 20230712 | 113500 | 978119220 | 16310 | 16400 | 16400 | 16310 | 249 |
| 455 | 20230712 | 113400 | 974055190 | 16400 | 16310 | 16400 | 16310 | 127 |
| 456 | 20230712 | 113300 | 971978330 | 16310 | 16400 | 16400 | 16310 | 185 |
| 457 | 20230712 | 113200 | 968957090 | 16310 | 16330 | 16330 | 16310 | 1860 |
| 458 | 20230712 | 113100 | 938607120 | 16330 | 16330 | 16330 | 16330 | 0 |
| 459 | 20230712 | 113000 | 938607120 | 16330 | 16330 | 16330 | 16330 | 92 |
| 460 | 20230712 | 112900 | 937104760 | 16320 | 16320 | 16320 | 16320 | 1 |
| 461 | 20230712 | 112800 | 937088440 | 16320 | 16320 | 16320 | 16310 | 145 |
| 462 | 20230712 | 112700 | 934722150 | 16310 | 16340 | 16350 | 16310 | 448 |
| 463 | 20230712 | 112600 | 927409420 | 16340 | 16390 | 16390 | 16340 | 1985 |
| 464 | 20230712 | 112500 | 894935490 | 16450 | 16450 | 16450 | 16450 | 0 |
| 465 | 20230712 | 112400 | 894935490 | 16450 | 16450 | 16450 | 16450 | 0 |
| 466 | 20230712 | 112300 | 894935490 | 16450 | 16450 | 16450 | 16450 | 1 |
| 467 | 20230712 | 112200 | 894919040 | 16450 | 16450 | 16450 | 16450 | 0 |
| 468 | 20230712 | 112100 | 894919040 | 16450 | 16450 | 16450 | 16450 | 21 |
| 469 | 20230712 | 112000 | 894573590 | 16360 | 16360 | 16360 | 16360 | 0 |
| 470 | 20230712 | 111900 | 894573590 | 16360 | 16360 | 16360 | 16360 | 0 |
| 471 | 20230712 | 111800 | 894573590 | 16360 | 16370 | 16370 | 16360 | 1000 |
| 472 | 20230712 | 111700 | 878213090 | 16380 | 16360 | 16380 | 16360 | 48 |
| 473 | 20230712 | 111600 | 877426870 | 16360 | 16380 | 16380 | 16360 | 508 |
| 474 | 20230712 | 111500 | 869111060 | 16380 | 16390 | 16390 | 16380 | 169 |
| 475 | 20230712 | 111400 | 866342140 | 16400 | 16400 | 16430 | 16400 | 41 |
| 476 | 20230712 | 111300 | 865669110 | 16400 | 16390 | 16400 | 16390 | 24 |
| 477 | 20230712 | 111200 | 865275550 | 16390 | 16390 | 16390 | 16370 | 1062 |
| 478 | 20230712 | 111100 | 847876690 | 16400 | 16420 | 16420 | 16400 | 441 |
| 479 | 20230712 | 111000 | 840638320 | 16420 | 16400 | 16420 | 16400 | 215 |
| 480 | 20230712 | 110900 | 837111820 | 16420 | 16420 | 16420 | 16390 | 300 |
| 481 | 20230712 | 110800 | 832187410 | 16420 | 16420 | 16420 | 16400 | 340 |
| 482 | 20230712 | 110700 | 826610810 | 16420 | 16420 | 16420 | 16420 | 1082 |
| 483 | 20230712 | 110600 | 808844370 | 16390 | 16440 | 16440 | 16390 | 2926 |
| 484 | 20230712 | 110500 | 760797680 | 16450 | 16510 | 16510 | 16450 | 1870 |
| 485 | 20230712 | 110400 | 730030170 | 16510 | 16510 | 16510 | 16510 | 1 |
| 486 | 20230712 | 110300 | 730013660 | 16460 | 16480 | 16480 | 16460 | 1216 |
| 487 | 20230712 | 110200 | 709980170 | 16480 | 16490 | 16490 | 16480 | 346 |
| 488 | 20230712 | 110100 | 704276330 | 16490 | 16490 | 16490 | 16490 | 28 |
| 489 | 20230712 | 110000 | 703814610 | 16490 | 16490 | 16490 | 16490 | 34 |
| 490 | 20230712 | 105900 | 703253950 | 16490 | 16490 | 16490 | 16490 | 325 |
| 491 | 20230712 | 105800 | 697894700 | 16490 | 16490 | 16500 | 16490 | 1031 |
| 492 | 20230712 | 105700 | 680888510 | 16490 | 16540 | 16540 | 16490 | 683 |
| 493 | 20230712 | 105600 | 669625790 | 16550 | 16500 | 16550 | 16500 | 201 |
| 494 | 20230712 | 105500 | 666309240 | 16490 | 16490 | 16490 | 16490 | 50 |
| 495 | 20230712 | 105400 | 665484740 | 16490 | 16490 | 16490 | 16490 | 0 |
| 496 | 20230712 | 105300 | 665484740 | 16490 | 16490 | 16490 | 16490 | 5 |
| 497 | 20230712 | 105200 | 665402290 | 16490 | 16500 | 16500 | 16490 | 1253 |
| 498 | 20230712 | 105100 | 644734890 | 16510 | 16520 | 16520 | 16510 | 500 |
| 499 | 20230712 | 105000 | 636478790 | 16520 | 16520 | 16520 | 16520 | 33 |
| 500 | 20230712 | 104900 | 635933630 | 16550 | 16550 | 16550 | 16550 | 0 |
| 501 | 20230712 | 104800 | 635933630 | 16550 | 16550 | 16550 | 16550 | 9 |
| 502 | 20230712 | 104700 | 635784680 | 16520 | 16550 | 16550 | 16520 | 758 |
| 503 | 20230712 | 104600 | 623254910 | 16550 | 16560 | 16560 | 16550 | 135 |
| 504 | 20230712 | 104500 | 621020230 | 16570 | 16590 | 16590 | 16570 | 45 |
| 505 | 20230712 | 104400 | 620274080 | 16590 | 16570 | 16590 | 16570 | 35 |
| 506 | 20230712 | 104300 | 619693930 | 16590 | 16580 | 16590 | 16580 | 249 |
| 507 | 20230712 | 104200 | 615563080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 508 | 20230712 | 104100 | 615563080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 509 | 20230712 | 104000 | 615563080 | 16590 | 16590 | 16590 | 16590 | 12 |
| 510 | 20230712 | 103900 | 615364000 | 16600 | 16600 | 16600 | 16600 | 0 |
| 511 | 20230712 | 103800 | 615364000 | 16600 | 16600 | 16600 | 16600 | 0 |
| 512 | 20230712 | 103700 | 615364000 | 16600 | 16590 | 16600 | 16590 | 97 |
| 513 | 20230712 | 103600 | 613754530 | 16590 | 16590 | 16590 | 16590 | 250 |
| 514 | 20230712 | 103500 | 609607030 | 16550 | 16550 | 16550 | 16550 | 0 |
| 515 | 20230712 | 103400 | 609607030 | 16550 | 16580 | 16580 | 16550 | 673 |
| 516 | 20230712 | 103300 | 598463790 | 16590 | 16590 | 16590 | 16590 | 0 |
| 517 | 20230712 | 103200 | 598463790 | 16590 | 16590 | 16590 | 16590 | 0 |
| 518 | 20230712 | 103100 | 598463790 | 16590 | 16590 | 16590 | 16590 | 14 |
| 519 | 20230712 | 103000 | 598231530 | 16590 | 16590 | 16590 | 16590 | 1 |
| 520 | 20230712 | 102900 | 598214940 | 16600 | 16600 | 16600 | 16600 | 0 |
| 521 | 20230712 | 102800 | 598214940 | 16600 | 16600 | 16600 | 16600 | 1 |
| 522 | 20230712 | 102700 | 598198340 | 16550 | 16570 | 16570 | 16550 | 315 |
| 523 | 20230712 | 102600 | 592979290 | 16570 | 16570 | 16570 | 16560 | 116 |
| 524 | 20230712 | 102500 | 591057330 | 16570 | 16570 | 16610 | 16570 | 2029 |
| 525 | 20230712 | 102400 | 557435890 | 16570 | 16600 | 16610 | 16570 | 186 |
| 526 | 20230712 | 102300 | 554347630 | 16570 | 16600 | 16610 | 16570 | 45 |
| 527 | 20230712 | 102200 | 553600230 | 16610 | 16590 | 16610 | 16590 | 96 |
| 528 | 20230712 | 102100 | 552006720 | 16580 | 16560 | 16580 | 16550 | 1081 |
| 529 | 20230712 | 102000 | 534096020 | 16580 | 16540 | 16580 | 16540 | 58 |
| 530 | 20230712 | 101900 | 533136430 | 16540 | 16530 | 16570 | 16530 | 156 |
| 531 | 20230712 | 101800 | 530556180 | 16540 | 16510 | 16540 | 16510 | 26 |
| 532 | 20230712 | 101700 | 530126170 | 16510 | 16510 | 16510 | 16510 | 36 |
| 533 | 20230712 | 101600 | 529531810 | 16510 | 16530 | 16540 | 16510 | 318 |
| 534 | 20230712 | 101500 | 524281100 | 16510 | 16550 | 16550 | 16510 | 12 |
| 535 | 20230712 | 101400 | 524082720 | 16560 | 16560 | 16560 | 16560 | 0 |
| 536 | 20230712 | 101300 | 524082720 | 16560 | 16560 | 16560 | 16560 | 1 |
| 537 | 20230712 | 101200 | 524066160 | 16570 | 16570 | 16570 | 16570 | 3 |
| 538 | 20230712 | 101100 | 524016450 | 16570 | 16570 | 16570 | 16570 | 433 |
| 539 | 20230712 | 101000 | 516841640 | 16560 | 16560 | 16560 | 16560 | 60 |
| 540 | 20230712 | 100900 | 515848040 | 16560 | 16560 | 16560 | 16560 | 0 |
| 541 | 20230712 | 100800 | 515848040 | 16560 | 16540 | 16560 | 16500 | 105 |
| 542 | 20230712 | 100700 | 514111940 | 16540 | 16500 | 16540 | 16500 | 11 |
| 543 | 20230712 | 100600 | 513930400 | 16490 | 16490 | 16490 | 16490 | 0 |
| 544 | 20230712 | 100500 | 513930400 | 16490 | 16490 | 16490 | 16490 | 200 |
| 545 | 20230712 | 100400 | 510632400 | 16490 | 16520 | 16520 | 16490 | 556 |
| 546 | 20230712 | 100300 | 501459700 | 16540 | 16540 | 16540 | 16540 | 0 |
| 547 | 20230712 | 100200 | 501459700 | 16540 | 16540 | 16540 | 16540 | 700 |
| 548 | 20230712 | 100100 | 489881700 | 16520 | 16540 | 16540 | 16520 | 513 |
| 549 | 20230712 | 100000 | 481403680 | 16550 | 16590 | 16590 | 16550 | 9 |
| 550 | 20230712 | 095900 | 481254450 | 16510 | 16510 | 16510 | 16510 | 100 |
| 551 | 20230712 | 095800 | 479603450 | 16590 | 16590 | 16590 | 16590 | 0 |
| 552 | 20230712 | 095700 | 479603450 | 16590 | 16530 | 16590 | 16530 | 81 |
| 553 | 20230712 | 095600 | 478261350 | 16520 | 16500 | 16520 | 16490 | 1224 |
| 554 | 20230712 | 095500 | 458062350 | 16500 | 16550 | 16560 | 16500 | 2233 |
| 555 | 20230712 | 095400 | 421164530 | 16550 | 16550 | 16590 | 16550 | 52 |
| 556 | 20230712 | 095300 | 420303170 | 16550 | 16570 | 16570 | 16540 | 38 |
| 557 | 20230712 | 095200 | 419674430 | 16590 | 16590 | 16590 | 16590 | 1 |
| 558 | 20230712 | 095100 | 419657840 | 16550 | 16580 | 16580 | 16530 | 918 |
| 559 | 20230712 | 095000 | 404471480 | 16600 | 16570 | 16600 | 16570 | 278 |
| 560 | 20230712 | 094900 | 399860110 | 16560 | 16550 | 16560 | 16550 | 21 |
| 561 | 20230712 | 094800 | 399512430 | 16550 | 16580 | 16580 | 16550 | 282 |
| 562 | 20230712 | 094700 | 394843580 | 16580 | 16570 | 16580 | 16570 | 17 |
| 563 | 20230712 | 094600 | 394561840 | 16580 | 16580 | 16580 | 16580 | 0 |
| 564 | 20230712 | 094500 | 394561840 | 16580 | 16580 | 16580 | 16580 | 1 |
| 565 | 20230712 | 094400 | 394545260 | 16550 | 16580 | 16580 | 16550 | 280 |
| 566 | 20230712 | 094300 | 389909650 | 16580 | 16580 | 16580 | 16580 | 0 |
| 567 | 20230712 | 094200 | 389909650 | 16580 | 16580 | 16580 | 16580 | 1 |
| 568 | 20230712 | 094100 | 389893070 | 16580 | 16580 | 16580 | 16580 | 14 |
| 569 | 20230712 | 094000 | 389660950 | 16550 | 16550 | 16550 | 16550 | 23 |
| 570 | 20230712 | 093900 | 389280300 | 16550 | 16580 | 16580 | 16550 | 264 |
| 571 | 20230712 | 093800 | 384907170 | 16580 | 16580 | 16580 | 16580 | 105 |
| 572 | 20230712 | 093700 | 383166270 | 16570 | 16580 | 16580 | 16550 | 436 |
| 573 | 20230712 | 093600 | 375940920 | 16560 | 16580 | 16580 | 16560 | 47 |
| 574 | 20230712 | 093500 | 375162010 | 16570 | 16570 | 16570 | 16570 | 18 |
| 575 | 20230712 | 093400 | 374863750 | 16540 | 16530 | 16540 | 16530 | 132 |
| 576 | 20230712 | 093300 | 372681470 | 16540 | 16570 | 16590 | 16540 | 576 |
| 577 | 20230712 | 093200 | 363145590 | 16580 | 16600 | 16600 | 16540 | 1844 |
| 578 | 20230712 | 093100 | 332617430 | 16650 | 16600 | 16650 | 16600 | 24 |
| 579 | 20230712 | 093000 | 332218340 | 16650 | 16570 | 16650 | 16560 | 101 |
| 580 | 20230712 | 092900 | 330545640 | 16560 | 16640 | 16650 | 16560 | 234 |
| 581 | 20230712 | 092800 | 326662570 | 16640 | 16670 | 16670 | 16540 | 896 |
| 582 | 20230712 | 092700 | 311774280 | 16670 | 16680 | 16680 | 16650 | 1293 |
| 583 | 20230712 | 092600 | 290223350 | 16710 | 16750 | 16750 | 16700 | 1508 |
| 584 | 20230712 | 092500 | 264992860 | 16760 | 16780 | 16780 | 16750 | 666 |
| 585 | 20230712 | 092400 | 253832110 | 16750 | 16780 | 16780 | 16730 | 950 |
| 586 | 20230712 | 092300 | 237904710 | 16780 | 16730 | 16780 | 16730 | 195 |
| 587 | 20230712 | 092200 | 234637290 | 16720 | 16850 | 16850 | 16710 | 1812 |
| 588 | 20230712 | 092100 | 204211370 | 16850 | 16720 | 16850 | 16680 | 3464 |
| 589 | 20230712 | 092000 | 146186100 | 16700 | 16630 | 16700 | 16630 | 1582 |
| 590 | 20230712 | 091900 | 119839830 | 16620 | 16610 | 16620 | 16530 | 1136 |
| 591 | 20230712 | 091800 | 100966610 | 16540 | 16540 | 16540 | 16540 | 111 |
| 592 | 20230712 | 091700 | 99130670 | 16540 | 16550 | 16550 | 16540 | 15 |
| 593 | 20230712 | 091600 | 98882450 | 16540 | 16540 | 16540 | 16540 | 0 |
| 594 | 20230712 | 091500 | 98882450 | 16540 | 16540 | 16540 | 16540 | 0 |
| 595 | 20230712 | 091400 | 98882450 | 16540 | 16540 | 16540 | 16530 | 129 |
| 596 | 20230712 | 091300 | 96749450 | 16530 | 16530 | 16530 | 16530 | 81 |
| 597 | 20230712 | 091200 | 95410520 | 16500 | 16620 | 16620 | 16500 | 855 |
| 598 | 20230712 | 091100 | 81273590 | 16620 | 16620 | 16620 | 16620 | 12 |
| 599 | 20230712 | 091000 | 81074150 | 16610 | 16650 | 16650 | 16610 | 247 |
| 600 | 20230712 | 090900 | 76969870 | 16650 | 16650 | 16650 | 16650 | 50 |
| 601 | 20230712 | 090800 | 76137370 | 16650 | 16630 | 16650 | 16630 | 1044 |
| 602 | 20230712 | 090700 | 58755660 | 16650 | 16590 | 16650 | 16590 | 89 |
| 603 | 20230712 | 090600 | 57279090 | 16590 | 16540 | 16590 | 16540 | 152 |
| 604 | 20230712 | 090500 | 54764760 | 16520 | 16570 | 16570 | 16520 | 114 |
| 605 | 20230712 | 090400 | 52879180 | 16570 | 16590 | 16590 | 16570 | 1733 |
| 606 | 20230712 | 090300 | 24158350 | 16590 | 16590 | 16590 | 16590 | 494 |
| 607 | 20230712 | 090200 | 15962890 | 16580 | 16650 | 16650 | 16580 | 342 |
| 608 | 20230712 | 090100 | 10280810 | 16590 | 16590 | 16590 | 16590 | 2 |
| 609 | 20230712 | 090000 | 10247630 | 16570 | 16670 | 16670 | 16570 | 616 |