30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 3 | 20230721 | 192100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20230721 | 192000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20230721 | 191900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20230721 | 191800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20230721 | 191700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20230721 | 191600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20230721 | 191500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20230721 | 191400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20230721 | 191300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20230721 | 191200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20230721 | 191100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20230721 | 191000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20230721 | 190900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20230721 | 190800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20230721 | 190700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20230721 | 190600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20230721 | 190500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20230721 | 190400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20230721 | 190300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20230721 | 190200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20230721 | 190100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20230721 | 190000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20230721 | 185900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20230721 | 185800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20230721 | 185700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20230721 | 185600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20230721 | 185500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20230721 | 185400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20230721 | 185300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20230721 | 185200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 33 | 20230721 | 185100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20230721 | 185000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20230721 | 184900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20230721 | 184800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20230721 | 184700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20230721 | 184600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20230721 | 184500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20230721 | 184400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20230721 | 184300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20230721 | 184200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20230721 | 184100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20230721 | 184000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20230721 | 183900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20230721 | 183800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20230721 | 183700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20230721 | 183600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20230721 | 183500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20230721 | 183400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20230721 | 183300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20230721 | 183200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20230721 | 183100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20230721 | 183000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20230721 | 182900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20230721 | 182800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20230721 | 182700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20230721 | 182600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20230721 | 182500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20230721 | 182400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20230721 | 182300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20230721 | 182200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 63 | 20230721 | 182100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20230721 | 182000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20230721 | 181900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20230721 | 181800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20230721 | 181700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20230721 | 181600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20230721 | 181500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20230721 | 181400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20230721 | 181300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20230721 | 181200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20230721 | 181100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20230721 | 181000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20230721 | 180900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20230721 | 180800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20230721 | 180700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20230721 | 180600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20230721 | 180500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20230721 | 180400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20230721 | 180300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20230721 | 180200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20230721 | 180100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20230721 | 180000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20230721 | 175900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20230721 | 175800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20230721 | 175700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20230721 | 175600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20230721 | 175500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20230721 | 175400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20230721 | 175300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20230721 | 175200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 93 | 20230721 | 175100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20230721 | 175000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20230721 | 174900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20230721 | 174800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20230721 | 174700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20230721 | 174600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20230721 | 174500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20230721 | 174400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20230721 | 174300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20230721 | 174200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20230721 | 174100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20230721 | 174000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20230721 | 173900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20230721 | 173800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20230721 | 173700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20230721 | 173600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20230721 | 173500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20230721 | 173400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20230721 | 173300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20230721 | 173200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20230721 | 173100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20230721 | 173000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20230721 | 172900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20230721 | 172800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20230721 | 172700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20230721 | 172600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20230721 | 172500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20230721 | 172400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20230721 | 172300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20230721 | 172200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 123 | 20230721 | 172100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20230721 | 172000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20230721 | 171900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20230721 | 171800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20230721 | 171700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20230721 | 171600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20230721 | 171500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20230721 | 171400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20230721 | 171300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20230721 | 171200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20230721 | 171100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20230721 | 171000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20230721 | 170900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20230721 | 170800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20230721 | 170700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20230721 | 170600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20230721 | 170500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20230721 | 170400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20230721 | 170300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20230721 | 170200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20230721 | 170100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20230721 | 170000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20230721 | 165900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20230721 | 165800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20230721 | 165700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20230721 | 165600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20230721 | 165500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20230721 | 165400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20230721 | 165300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20230721 | 165200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 153 | 20230721 | 165100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20230721 | 165000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20230721 | 164900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20230721 | 164800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20230721 | 164700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20230721 | 164600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20230721 | 164500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20230721 | 164400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20230721 | 164300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20230721 | 164200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20230721 | 164100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20230721 | 164000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20230721 | 163900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20230721 | 163800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20230721 | 163700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20230721 | 163600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20230721 | 163500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20230721 | 163400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20230721 | 163300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20230721 | 163200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20230721 | 163100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20230721 | 163000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20230721 | 162900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20230721 | 162800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20230721 | 162700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20230721 | 162600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20230721 | 162500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20230721 | 162400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20230721 | 162300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20230721 | 162200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 183 | 20230721 | 162100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20230721 | 162000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20230721 | 161900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20230721 | 161800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20230721 | 161700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20230721 | 161600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20230721 | 161500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20230721 | 161400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20230721 | 161300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20230721 | 161200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20230721 | 161100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20230721 | 161000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20230721 | 160900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20230721 | 160800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 197 | 20230721 | 160700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20230721 | 160600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20230721 | 160500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20230721 | 160400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20230721 | 160300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20230721 | 160200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20230721 | 160100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 204 | 20230721 | 160000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20230721 | 155900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 206 | 20230721 | 155800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 207 | 20230721 | 155700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 208 | 20230721 | 155600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 209 | 20230721 | 155500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 210 | 20230721 | 155400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 211 | 20230721 | 155300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 212 | 20230721 | 155200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 213 | 20230721 | 155100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 214 | 20230721 | 155000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 215 | 20230721 | 154900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 216 | 20230721 | 154800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 217 | 20230721 | 154700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 218 | 20230721 | 154600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 219 | 20230721 | 154500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 220 | 20230721 | 154400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 221 | 20230721 | 154300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 222 | 20230721 | 154200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 223 | 20230721 | 154100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 224 | 20230721 | 154000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 225 | 20230721 | 153900 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 226 | 20230721 | 153800 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 227 | 20230721 | 153700 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 228 | 20230721 | 153600 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 229 | 20230721 | 153500 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 230 | 20230721 | 153400 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 231 | 20230721 | 153300 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 232 | 20230721 | 153200 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 233 | 20230721 | 153100 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 234 | 20230721 | 153000 | 1299198920 | 5490 | 5490 | 5490 | 5490 | 2320 |
| 235 | 20230721 | 152900 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20230721 | 152800 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20230721 | 152700 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20230721 | 152600 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20230721 | 152500 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230721 | 152400 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20230721 | 152300 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20230721 | 152200 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20230721 | 152100 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20230721 | 152000 | 1286462120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20230721 | 151900 | 1286462120 | 5500 | 5490 | 5500 | 5490 | 1011 |
| 246 | 20230721 | 151800 | 1280909560 | 5490 | 5490 | 5490 | 5480 | 853 |
| 247 | 20230721 | 151700 | 1276234590 | 5490 | 5480 | 5490 | 5480 | 660 |
| 248 | 20230721 | 151600 | 1272617390 | 5480 | 5490 | 5490 | 5480 | 330 |
| 249 | 20230721 | 151500 | 1270806020 | 5490 | 5480 | 5490 | 5480 | 19 |
| 250 | 20230721 | 151400 | 1270701720 | 5480 | 5480 | 5480 | 5480 | 150 |
| 251 | 20230721 | 151300 | 1269879720 | 5490 | 5490 | 5490 | 5490 | 142 |
| 252 | 20230721 | 151200 | 1269100140 | 5490 | 5480 | 5490 | 5480 | 99 |
| 253 | 20230721 | 151100 | 1268557440 | 5490 | 5490 | 5490 | 5480 | 607 |
| 254 | 20230721 | 151000 | 1265227010 | 5490 | 5480 | 5490 | 5480 | 537 |
| 255 | 20230721 | 150900 | 1262283310 | 5480 | 5480 | 5480 | 5480 | 42 |
| 256 | 20230721 | 150800 | 1262053150 | 5480 | 5490 | 5490 | 5480 | 6330 |
| 257 | 20230721 | 150700 | 1227364620 | 5480 | 5490 | 5490 | 5480 | 252 |
| 258 | 20230721 | 150600 | 1225983140 | 5490 | 5480 | 5490 | 5480 | 112 |
| 259 | 20230721 | 150500 | 1225368280 | 5480 | 5480 | 5480 | 5480 | 177 |
| 260 | 20230721 | 150400 | 1224398320 | 5490 | 5490 | 5490 | 5480 | 1011 |
| 261 | 20230721 | 150300 | 1218847940 | 5490 | 5490 | 5490 | 5490 | 300 |
| 262 | 20230721 | 150200 | 1217200940 | 5490 | 5490 | 5490 | 5490 | 116 |
| 263 | 20230721 | 150100 | 1216564100 | 5490 | 5500 | 5500 | 5490 | 1107 |
| 264 | 20230721 | 150000 | 1210486350 | 5500 | 5500 | 5500 | 5490 | 487 |
| 265 | 20230721 | 145900 | 1207808250 | 5490 | 5500 | 5500 | 5490 | 211 |
| 266 | 20230721 | 145800 | 1206649850 | 5490 | 5480 | 5490 | 5480 | 1238 |
| 267 | 20230721 | 145700 | 1199856230 | 5490 | 5480 | 5490 | 5480 | 712 |
| 268 | 20230721 | 145600 | 1195953470 | 5490 | 5490 | 5490 | 5490 | 11 |
| 269 | 20230721 | 145500 | 1195893080 | 5490 | 5500 | 5500 | 5490 | 2999 |
| 270 | 20230721 | 145400 | 1179428550 | 5500 | 5500 | 5500 | 5500 | 4182 |
| 271 | 20230721 | 145300 | 1156427550 | 5500 | 5500 | 5500 | 5500 | 795 |
| 272 | 20230721 | 145200 | 1152055050 | 5510 | 5510 | 5510 | 5510 | 2 |
| 273 | 20230721 | 145100 | 1152044030 | 5510 | 5500 | 5510 | 5500 | 318 |
| 274 | 20230721 | 145000 | 1150294470 | 5510 | 5510 | 5510 | 5510 | 541 |
| 275 | 20230721 | 144900 | 1147313560 | 5510 | 5510 | 5510 | 5510 | 973 |
| 276 | 20230721 | 144800 | 1141952330 | 5510 | 5510 | 5510 | 5510 | 436 |
| 277 | 20230721 | 144700 | 1139549970 | 5510 | 5520 | 5520 | 5510 | 412 |
| 278 | 20230721 | 144600 | 1137279770 | 5520 | 5520 | 5520 | 5520 | 1 |
| 279 | 20230721 | 144500 | 1137274250 | 5510 | 5510 | 5520 | 5510 | 621 |
| 280 | 20230721 | 144400 | 1133852510 | 5520 | 5520 | 5520 | 5520 | 5 |
| 281 | 20230721 | 144300 | 1133824910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 282 | 20230721 | 144200 | 1133824910 | 5520 | 5520 | 5520 | 5520 | 63 |
| 283 | 20230721 | 144100 | 1133477150 | 5520 | 5510 | 5520 | 5510 | 13 |
| 284 | 20230721 | 144000 | 1133405500 | 5510 | 5500 | 5510 | 5500 | 1615 |
| 285 | 20230721 | 143900 | 1124521150 | 5510 | 5510 | 5510 | 5510 | 14 |
| 286 | 20230721 | 143800 | 1124444010 | 5510 | 5510 | 5510 | 5510 | 285 |
| 287 | 20230721 | 143700 | 1122873660 | 5510 | 5510 | 5510 | 5510 | 35 |
| 288 | 20230721 | 143600 | 1122680810 | 5510 | 5510 | 5510 | 5510 | 11 |
| 289 | 20230721 | 143500 | 1122620200 | 5510 | 5510 | 5510 | 5510 | 16 |
| 290 | 20230721 | 143400 | 1122532040 | 5510 | 5510 | 5510 | 5510 | 0 |
| 291 | 20230721 | 143300 | 1122532040 | 5510 | 5510 | 5510 | 5510 | 474 |
| 292 | 20230721 | 143200 | 1119920300 | 5520 | 5520 | 5520 | 5520 | 2 |
| 293 | 20230721 | 143100 | 1119909260 | 5520 | 5520 | 5520 | 5520 | 11 |
| 294 | 20230721 | 143000 | 1119848540 | 5520 | 5520 | 5520 | 5510 | 102 |
| 295 | 20230721 | 142900 | 1119285510 | 5520 | 5520 | 5520 | 5520 | 64 |
| 296 | 20230721 | 142800 | 1118932230 | 5520 | 5520 | 5520 | 5510 | 262 |
| 297 | 20230721 | 142700 | 1117487380 | 5520 | 5520 | 5520 | 5520 | 112 |
| 298 | 20230721 | 142600 | 1116869140 | 5520 | 5510 | 5520 | 5510 | 12 |
| 299 | 20230721 | 142500 | 1116802910 | 5520 | 5520 | 5520 | 5520 | 24 |
| 300 | 20230721 | 142400 | 1116670430 | 5520 | 5520 | 5520 | 5520 | 11 |
| 301 | 20230721 | 142300 | 1116609710 | 5510 | 5510 | 5510 | 5510 | 17 |
| 302 | 20230721 | 142200 | 1116516040 | 5510 | 5510 | 5510 | 5510 | 484 |
| 303 | 20230721 | 142100 | 1113849200 | 5500 | 5500 | 5510 | 5500 | 388 |
| 304 | 20230721 | 142000 | 1111714320 | 5510 | 5510 | 5510 | 5510 | 1 |
| 305 | 20230721 | 141900 | 1111708810 | 5510 | 5510 | 5520 | 5510 | 1009 |
| 306 | 20230721 | 141800 | 1106149190 | 5510 | 5510 | 5510 | 5510 | 3 |
| 307 | 20230721 | 141700 | 1106132660 | 5510 | 5510 | 5510 | 5510 | 1104 |
| 308 | 20230721 | 141600 | 1100049620 | 5510 | 5510 | 5510 | 5510 | 18 |
| 309 | 20230721 | 141500 | 1099950440 | 5510 | 5500 | 5510 | 5500 | 9 |
| 310 | 20230721 | 141400 | 1099900910 | 5510 | 5510 | 5510 | 5510 | 2 |
| 311 | 20230721 | 141300 | 1099889890 | 5510 | 5510 | 5510 | 5510 | 60 |
| 312 | 20230721 | 141200 | 1099559290 | 5510 | 5500 | 5510 | 5500 | 338 |
| 313 | 20230721 | 141100 | 1097700190 | 5500 | 5510 | 5510 | 5500 | 441 |
| 314 | 20230721 | 141000 | 1095274490 | 5510 | 5510 | 5510 | 5510 | 415 |
| 315 | 20230721 | 140900 | 1092987840 | 5520 | 5510 | 5520 | 5510 | 3305 |
| 316 | 20230721 | 140800 | 1074777250 | 5520 | 5520 | 5520 | 5510 | 201 |
| 317 | 20230721 | 140700 | 1073669680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 318 | 20230721 | 140600 | 1073669680 | 5530 | 5530 | 5530 | 5530 | 34 |
| 319 | 20230721 | 140500 | 1073481660 | 5510 | 5520 | 5530 | 5510 | 430 |
| 320 | 20230721 | 140400 | 1071112250 | 5510 | 5510 | 5510 | 5510 | 0 |
| 321 | 20230721 | 140300 | 1071112250 | 5510 | 5510 | 5510 | 5510 | 99 |
| 322 | 20230721 | 140200 | 1070566760 | 5520 | 5520 | 5520 | 5520 | 2 |
| 323 | 20230721 | 140100 | 1070555720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 324 | 20230721 | 140000 | 1070555720 | 5520 | 5520 | 5520 | 5520 | 194 |
| 325 | 20230721 | 135900 | 1069484840 | 5520 | 5520 | 5520 | 5520 | 0 |
| 326 | 20230721 | 135800 | 1069484840 | 5520 | 5520 | 5520 | 5520 | 50 |
| 327 | 20230721 | 135700 | 1069208840 | 5520 | 5520 | 5520 | 5520 | 224 |
| 328 | 20230721 | 135600 | 1067972360 | 5530 | 5530 | 5530 | 5530 | 117 |
| 329 | 20230721 | 135500 | 1067325350 | 5530 | 5530 | 5530 | 5530 | 587 |
| 330 | 20230721 | 135400 | 1064079240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 331 | 20230721 | 135300 | 1064079240 | 5530 | 5530 | 5530 | 5530 | 3 |
| 332 | 20230721 | 135200 | 1064062650 | 5530 | 5530 | 5530 | 5520 | 23 |
| 333 | 20230721 | 135100 | 1063935530 | 5530 | 5530 | 5530 | 5530 | 106 |
| 334 | 20230721 | 135000 | 1063349350 | 5530 | 5520 | 5530 | 5520 | 51 |
| 335 | 20230721 | 134900 | 1063067820 | 5530 | 5530 | 5530 | 5530 | 0 |
| 336 | 20230721 | 134800 | 1063067820 | 5530 | 5530 | 5530 | 5530 | 0 |
| 337 | 20230721 | 134700 | 1063067820 | 5530 | 5530 | 5530 | 5530 | 307 |
| 338 | 20230721 | 134600 | 1061370110 | 5530 | 5530 | 5530 | 5530 | 5 |
| 339 | 20230721 | 134500 | 1061342460 | 5530 | 5520 | 5530 | 5520 | 719 |
| 340 | 20230721 | 134400 | 1057373360 | 5530 | 5530 | 5530 | 5520 | 192 |
| 341 | 20230721 | 134300 | 1056313400 | 5530 | 5530 | 5530 | 5530 | 12 |
| 342 | 20230721 | 134200 | 1056247040 | 5530 | 5540 | 5540 | 5530 | 201 |
| 343 | 20230721 | 134100 | 1055135500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 344 | 20230721 | 134000 | 1055135500 | 5540 | 5540 | 5540 | 5540 | 12 |
| 345 | 20230721 | 133900 | 1055069020 | 5540 | 5540 | 5540 | 5520 | 660 |
| 346 | 20230721 | 133800 | 1051423780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 347 | 20230721 | 133700 | 1051423780 | 5540 | 5520 | 5540 | 5510 | 244 |
| 348 | 20230721 | 133600 | 1050078310 | 5520 | 5520 | 5520 | 5520 | 515 |
| 349 | 20230721 | 133500 | 1047235510 | 5540 | 5540 | 5540 | 5540 | 2 |
| 350 | 20230721 | 133400 | 1047224430 | 5520 | 5520 | 5520 | 5520 | 83 |
| 351 | 20230721 | 133300 | 1046766270 | 5530 | 5530 | 5530 | 5530 | 111 |
| 352 | 20230721 | 133200 | 1046152440 | 5540 | 5540 | 5540 | 5540 | 28 |
| 353 | 20230721 | 133100 | 1045997320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 354 | 20230721 | 133000 | 1045997320 | 5550 | 5550 | 5550 | 5550 | 560 |
| 355 | 20230721 | 132900 | 1042889320 | 5550 | 5540 | 5550 | 5540 | 159 |
| 356 | 20230721 | 132800 | 1042007840 | 5540 | 5530 | 5540 | 5530 | 45 |
| 357 | 20230721 | 132700 | 1041758970 | 5530 | 5540 | 5540 | 5530 | 58 |
| 358 | 20230721 | 132600 | 1041438220 | 5540 | 5540 | 5540 | 5540 | 0 |
| 359 | 20230721 | 132500 | 1041438220 | 5540 | 5550 | 5550 | 5540 | 82 |
| 360 | 20230721 | 132400 | 1040983190 | 5550 | 5540 | 5550 | 5540 | 546 |
| 361 | 20230721 | 132300 | 1037952900 | 5550 | 5550 | 5550 | 5550 | 2 |
| 362 | 20230721 | 132200 | 1037941800 | 5550 | 5520 | 5550 | 5520 | 2 |
| 363 | 20230721 | 132100 | 1037930730 | 5520 | 5550 | 5550 | 5520 | 6 |
| 364 | 20230721 | 132000 | 1037897460 | 5520 | 5520 | 5520 | 5520 | 35 |
| 365 | 20230721 | 131900 | 1037704260 | 5550 | 5550 | 5550 | 5550 | 101 |
| 366 | 20230721 | 131800 | 1037143710 | 5550 | 5540 | 5550 | 5540 | 501 |
| 367 | 20230721 | 131700 | 1034365700 | 5540 | 5530 | 5540 | 5520 | 1310 |
| 368 | 20230721 | 131600 | 1027133280 | 5530 | 5530 | 5530 | 5530 | 224 |
| 369 | 20230721 | 131500 | 1025894560 | 5530 | 5530 | 5530 | 5530 | 61 |
| 370 | 20230721 | 131400 | 1025557230 | 5520 | 5520 | 5520 | 5520 | 351 |
| 371 | 20230721 | 131300 | 1023619710 | 5520 | 5530 | 5530 | 5520 | 95 |
| 372 | 20230721 | 131200 | 1023095160 | 5530 | 5530 | 5530 | 5530 | 4 |
| 373 | 20230721 | 131100 | 1023073040 | 5530 | 5530 | 5530 | 5530 | 220 |
| 374 | 20230721 | 131000 | 1021856440 | 5530 | 5530 | 5530 | 5530 | 3 |
| 375 | 20230721 | 130900 | 1021839850 | 5530 | 5530 | 5530 | 5530 | 1 |
| 376 | 20230721 | 130800 | 1021834320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20230721 | 130700 | 1021834320 | 5530 | 5520 | 5530 | 5520 | 108 |
| 378 | 20230721 | 130600 | 1021238080 | 5520 | 5520 | 5520 | 5520 | 110 |
| 379 | 20230721 | 130500 | 1020630880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 380 | 20230721 | 130400 | 1020630880 | 5530 | 5530 | 5530 | 5520 | 1513 |
| 381 | 20230721 | 130300 | 1012272140 | 5530 | 5530 | 5530 | 5530 | 100 |
| 382 | 20230721 | 130200 | 1011719140 | 5530 | 5530 | 5530 | 5530 | 117 |
| 383 | 20230721 | 130100 | 1011072130 | 5540 | 5540 | 5540 | 5530 | 102 |
| 384 | 20230721 | 130000 | 1010507060 | 5530 | 5530 | 5530 | 5530 | 81 |
| 385 | 20230721 | 125900 | 1010059130 | 5530 | 5530 | 5530 | 5530 | 1 |
| 386 | 20230721 | 125800 | 1010053600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 387 | 20230721 | 125700 | 1010053600 | 5530 | 5530 | 5530 | 5530 | 8 |
| 388 | 20230721 | 125600 | 1010009360 | 5530 | 5530 | 5530 | 5530 | 10 |
| 389 | 20230721 | 125500 | 1009954060 | 5540 | 5540 | 5540 | 5540 | 0 |
| 390 | 20230721 | 125400 | 1009954060 | 5540 | 5530 | 5540 | 5530 | 54 |
| 391 | 20230721 | 125300 | 1009655330 | 5530 | 5530 | 5540 | 5530 | 74 |
| 392 | 20230721 | 125200 | 1009246060 | 5530 | 5530 | 5530 | 5530 | 349 |
| 393 | 20230721 | 125100 | 1007316090 | 5530 | 5530 | 5530 | 5530 | 50 |
| 394 | 20230721 | 125000 | 1007039590 | 5540 | 5540 | 5540 | 5540 | 10 |
| 395 | 20230721 | 124900 | 1006984190 | 5540 | 5540 | 5540 | 5540 | 0 |
| 396 | 20230721 | 124800 | 1006984190 | 5540 | 5540 | 5540 | 5540 | 154 |
| 397 | 20230721 | 124700 | 1006131030 | 5530 | 5530 | 5530 | 5530 | 150 |
| 398 | 20230721 | 124600 | 1005301530 | 5530 | 5530 | 5530 | 5530 | 0 |
| 399 | 20230721 | 124500 | 1005301530 | 5530 | 5530 | 5530 | 5530 | 52 |
| 400 | 20230721 | 124400 | 1005013970 | 5530 | 5520 | 5530 | 5520 | 760 |
| 401 | 20230721 | 124300 | 1000811770 | 5530 | 5530 | 5530 | 5530 | 6 |
| 402 | 20230721 | 124200 | 1000778590 | 5530 | 5540 | 5540 | 5530 | 4284 |
| 403 | 20230721 | 124100 | 977087980 | 5530 | 5540 | 5540 | 5530 | 241 |
| 404 | 20230721 | 124000 | 975754040 | 5540 | 5540 | 5540 | 5540 | 18 |
| 405 | 20230721 | 123900 | 975654320 | 5540 | 5540 | 5540 | 5540 | 102 |
| 406 | 20230721 | 123800 | 975089240 | 5530 | 5540 | 5540 | 5530 | 118 |
| 407 | 20230721 | 123700 | 974436650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 408 | 20230721 | 123600 | 974436650 | 5530 | 5530 | 5530 | 5530 | 130 |
| 409 | 20230721 | 123500 | 973717750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 410 | 20230721 | 123400 | 973717750 | 5530 | 5540 | 5540 | 5530 | 1872 |
| 411 | 20230721 | 123300 | 963365580 | 5540 | 5540 | 5540 | 5540 | 10 |
| 412 | 20230721 | 123200 | 963310180 | 5540 | 5540 | 5540 | 5530 | 244 |
| 413 | 20230721 | 123100 | 961960750 | 5540 | 5550 | 5550 | 5540 | 2115 |
| 414 | 20230721 | 123000 | 950243600 | 5550 | 5550 | 5550 | 5550 | 30 |
| 415 | 20230721 | 122900 | 950077100 | 5550 | 5550 | 5550 | 5550 | 1 |
| 416 | 20230721 | 122800 | 950071550 | 5550 | 5550 | 5550 | 5550 | 21 |
| 417 | 20230721 | 122700 | 949955000 | 5550 | 5550 | 5550 | 5550 | 0 |
| 418 | 20230721 | 122600 | 949955000 | 5550 | 5550 | 5550 | 5550 | 9 |
| 419 | 20230721 | 122500 | 949905050 | 5550 | 5550 | 5550 | 5550 | 32 |
| 420 | 20230721 | 122400 | 949727450 | 5550 | 5550 | 5550 | 5550 | 10 |
| 421 | 20230721 | 122300 | 949671950 | 5550 | 5550 | 5550 | 5550 | 23 |
| 422 | 20230721 | 122200 | 949544300 | 5560 | 5560 | 5560 | 5560 | 190 |
| 423 | 20230721 | 122100 | 948487900 | 5560 | 5560 | 5560 | 5560 | 6 |
| 424 | 20230721 | 122000 | 948454540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 425 | 20230721 | 121900 | 948454540 | 5570 | 5550 | 5570 | 5530 | 1620 |
| 426 | 20230721 | 121800 | 939484700 | 5570 | 5550 | 5570 | 5540 | 1579 |
| 427 | 20230721 | 121700 | 930725600 | 5560 | 5550 | 5560 | 5550 | 15 |
| 428 | 20230721 | 121600 | 930642240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 429 | 20230721 | 121500 | 930642240 | 5560 | 5560 | 5560 | 5560 | 101 |
| 430 | 20230721 | 121400 | 930080680 | 5540 | 5550 | 5570 | 5540 | 20 |
| 431 | 20230721 | 121300 | 929969710 | 5550 | 5550 | 5550 | 5550 | 586 |
| 432 | 20230721 | 121200 | 926717410 | 5570 | 5560 | 5570 | 5560 | 311 |
| 433 | 20230721 | 121100 | 924988240 | 5560 | 5560 | 5560 | 5560 | 55 |
| 434 | 20230721 | 121000 | 924682440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 435 | 20230721 | 120900 | 924682440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 436 | 20230721 | 120800 | 924682440 | 5560 | 5560 | 5560 | 5560 | 5 |
| 437 | 20230721 | 120700 | 924654640 | 5560 | 5570 | 5570 | 5550 | 308 |
| 438 | 20230721 | 120600 | 922943160 | 5560 | 5550 | 5560 | 5550 | 6 |
| 439 | 20230721 | 120500 | 922909810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 440 | 20230721 | 120400 | 922909810 | 5550 | 5550 | 5550 | 5550 | 200 |
| 441 | 20230721 | 120300 | 921799810 | 5560 | 5560 | 5560 | 5560 | 5 |
| 442 | 20230721 | 120200 | 921772010 | 5560 | 5560 | 5560 | 5560 | 61 |
| 443 | 20230721 | 120100 | 921432850 | 5560 | 5560 | 5560 | 5560 | 5 |
| 444 | 20230721 | 120000 | 921405050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 445 | 20230721 | 115900 | 921405050 | 5550 | 5550 | 5550 | 5550 | 20 |
| 446 | 20230721 | 115800 | 921294050 | 5550 | 5560 | 5560 | 5550 | 271 |
| 447 | 20230721 | 115700 | 919789920 | 5560 | 5560 | 5560 | 5560 | 0 |
| 448 | 20230721 | 115600 | 919789920 | 5560 | 5550 | 5560 | 5550 | 4 |
| 449 | 20230721 | 115500 | 919767710 | 5550 | 5550 | 5550 | 5550 | 1082 |
| 450 | 20230721 | 115400 | 913762610 | 5550 | 5550 | 5550 | 5550 | 1 |
| 451 | 20230721 | 115300 | 913757060 | 5540 | 5540 | 5540 | 5540 | 0 |
| 452 | 20230721 | 115200 | 913757060 | 5540 | 5540 | 5540 | 5540 | 0 |
| 453 | 20230721 | 115100 | 913757060 | 5540 | 5540 | 5540 | 5540 | 100 |
| 454 | 20230721 | 115000 | 913203060 | 5540 | 5540 | 5540 | 5540 | 127 |
| 455 | 20230721 | 114900 | 912499480 | 5530 | 5530 | 5530 | 5530 | 60 |
| 456 | 20230721 | 114800 | 912167680 | 5540 | 5540 | 5540 | 5530 | 65 |
| 457 | 20230721 | 114700 | 911808080 | 5540 | 5540 | 5540 | 5530 | 403 |
| 458 | 20230721 | 114600 | 909578890 | 5540 | 5550 | 5550 | 5540 | 2444 |
| 459 | 20230721 | 114500 | 896039090 | 5550 | 5550 | 5550 | 5550 | 16 |
| 460 | 20230721 | 114400 | 895950290 | 5550 | 5550 | 5550 | 5550 | 21 |
| 461 | 20230721 | 114300 | 895833740 | 5540 | 5540 | 5540 | 5540 | 72 |
| 462 | 20230721 | 114200 | 895434860 | 5550 | 5550 | 5550 | 5550 | 100 |
| 463 | 20230721 | 114100 | 894879860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 464 | 20230721 | 114000 | 894879860 | 5550 | 5570 | 5570 | 5550 | 574 |
| 465 | 20230721 | 113900 | 891693140 | 5570 | 5550 | 5570 | 5550 | 131 |
| 466 | 20230721 | 113800 | 890965870 | 5560 | 5560 | 5560 | 5560 | 100 |
| 467 | 20230721 | 113700 | 890409870 | 5560 | 5560 | 5560 | 5560 | 4 |
| 468 | 20230721 | 113600 | 890387630 | 5550 | 5560 | 5560 | 5550 | 1430 |
| 469 | 20230721 | 113500 | 882440830 | 5560 | 5560 | 5560 | 5560 | 31 |
| 470 | 20230721 | 113400 | 882268470 | 5560 | 5560 | 5560 | 5560 | 51 |
| 471 | 20230721 | 113300 | 881984910 | 5560 | 5560 | 5560 | 5560 | 3 |
| 472 | 20230721 | 113200 | 881968230 | 5560 | 5560 | 5560 | 5560 | 127 |
| 473 | 20230721 | 113100 | 881262110 | 5560 | 5560 | 5560 | 5560 | 14 |
| 474 | 20230721 | 113000 | 881184270 | 5560 | 5550 | 5560 | 5550 | 206 |
| 475 | 20230721 | 112900 | 880040910 | 5550 | 5550 | 5550 | 5550 | 200 |
| 476 | 20230721 | 112800 | 878930910 | 5550 | 5560 | 5560 | 5550 | 251 |
| 477 | 20230721 | 112700 | 877535400 | 5560 | 5560 | 5560 | 5560 | 1199 |
| 478 | 20230721 | 112600 | 870868960 | 5560 | 5570 | 5570 | 5560 | 202 |
| 479 | 20230721 | 112500 | 869745820 | 5570 | 5570 | 5570 | 5560 | 302 |
| 480 | 20230721 | 112400 | 868064680 | 5570 | 5570 | 5570 | 5570 | 11 |
| 481 | 20230721 | 112300 | 868003410 | 5560 | 5570 | 5570 | 5560 | 82 |
| 482 | 20230721 | 112200 | 867547270 | 5560 | 5560 | 5560 | 5560 | 166 |
| 483 | 20230721 | 112100 | 866624310 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 484 | 20230721 | 112000 | 861074310 | 5550 | 5550 | 5550 | 5550 | 3 |
| 485 | 20230721 | 111900 | 861057660 | 5550 | 5560 | 5560 | 5550 | 53 |
| 486 | 20230721 | 111800 | 860763480 | 5560 | 5560 | 5560 | 5560 | 105 |
| 487 | 20230721 | 111700 | 860179680 | 5550 | 5550 | 5550 | 5550 | 41 |
| 488 | 20230721 | 111600 | 859952130 | 5550 | 5550 | 5550 | 5550 | 0 |
| 489 | 20230721 | 111500 | 859952130 | 5550 | 5560 | 5560 | 5550 | 554 |
| 490 | 20230721 | 111400 | 856874340 | 5560 | 5560 | 5560 | 5560 | 1 |
| 491 | 20230721 | 111300 | 856868780 | 5550 | 5560 | 5560 | 5550 | 101 |
| 492 | 20230721 | 111200 | 856307720 | 5560 | 5560 | 5560 | 5550 | 61 |
| 493 | 20230721 | 111100 | 855968960 | 5560 | 5560 | 5560 | 5560 | 1 |
| 494 | 20230721 | 111000 | 855963400 | 5560 | 5550 | 5560 | 5540 | 23 |
| 495 | 20230721 | 110900 | 855835730 | 5540 | 5550 | 5550 | 5540 | 66 |
| 496 | 20230721 | 110800 | 855469530 | 5550 | 5540 | 5550 | 5540 | 1242 |
| 497 | 20230721 | 110700 | 848580930 | 5540 | 5540 | 5540 | 5540 | 1 |
| 498 | 20230721 | 110600 | 848575390 | 5550 | 5550 | 5550 | 5550 | 49 |
| 499 | 20230721 | 110500 | 848303440 | 5550 | 5550 | 5550 | 5550 | 79 |
| 500 | 20230721 | 110400 | 847864990 | 5550 | 5530 | 5550 | 5530 | 41 |
| 501 | 20230721 | 110300 | 847638240 | 5530 | 5530 | 5530 | 5530 | 80 |
| 502 | 20230721 | 110200 | 847195840 | 5550 | 5530 | 5550 | 5530 | 1073 |
| 503 | 20230721 | 110100 | 841262090 | 5540 | 5540 | 5540 | 5540 | 38 |
| 504 | 20230721 | 110000 | 841051570 | 5550 | 5540 | 5550 | 5530 | 6 |
| 505 | 20230721 | 105900 | 841018310 | 5540 | 5540 | 5540 | 5540 | 192 |
| 506 | 20230721 | 105800 | 839954630 | 5540 | 5550 | 5550 | 5540 | 106 |
| 507 | 20230721 | 105700 | 839367330 | 5550 | 5550 | 5550 | 5550 | 18 |
| 508 | 20230721 | 105600 | 839267430 | 5550 | 5550 | 5550 | 5550 | 46 |
| 509 | 20230721 | 105500 | 839012130 | 5550 | 5530 | 5550 | 5530 | 345 |
| 510 | 20230721 | 105400 | 837104260 | 5520 | 5520 | 5520 | 5520 | 127 |
| 511 | 20230721 | 105300 | 836403220 | 5520 | 5520 | 5520 | 5520 | 1588 |
| 512 | 20230721 | 105200 | 827637460 | 5530 | 5530 | 5530 | 5530 | 4 |
| 513 | 20230721 | 105100 | 827615340 | 5520 | 5530 | 5530 | 5520 | 230 |
| 514 | 20230721 | 105000 | 826345730 | 5530 | 5530 | 5530 | 5530 | 108 |
| 515 | 20230721 | 104900 | 825748490 | 5530 | 5530 | 5530 | 5530 | 152 |
| 516 | 20230721 | 104800 | 824907930 | 5530 | 5550 | 5550 | 5530 | 121 |
| 517 | 20230721 | 104700 | 824236760 | 5550 | 5550 | 5550 | 5550 | 9 |
| 518 | 20230721 | 104600 | 824186810 | 5550 | 5530 | 5550 | 5520 | 211 |
| 519 | 20230721 | 104500 | 823021580 | 5520 | 5520 | 5520 | 5520 | 60 |
| 520 | 20230721 | 104400 | 822690380 | 5520 | 5540 | 5550 | 5520 | 1430 |
| 521 | 20230721 | 104300 | 814796430 | 5550 | 5570 | 5570 | 5550 | 134 |
| 522 | 20230721 | 104200 | 814052370 | 5560 | 5560 | 5560 | 5560 | 1450 |
| 523 | 20230721 | 104100 | 805990370 | 5560 | 5560 | 5560 | 5550 | 584 |
| 524 | 20230721 | 104000 | 802743480 | 5560 | 5550 | 5560 | 5520 | 104 |
| 525 | 20230721 | 103900 | 802167220 | 5550 | 5550 | 5550 | 5550 | 639 |
| 526 | 20230721 | 103800 | 798620770 | 5550 | 5520 | 5550 | 5520 | 109 |
| 527 | 20230721 | 103700 | 798018950 | 5510 | 5520 | 5520 | 5510 | 1969 |
| 528 | 20230721 | 103600 | 787151680 | 5520 | 5540 | 5540 | 5520 | 210 |
| 529 | 20230721 | 103500 | 785992280 | 5540 | 5540 | 5540 | 5510 | 109 |
| 530 | 20230721 | 103400 | 785391400 | 5510 | 5520 | 5550 | 5510 | 978 |
| 531 | 20230721 | 103300 | 779996200 | 5540 | 5520 | 5540 | 5520 | 621 |
| 532 | 20230721 | 103200 | 776567860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 533 | 20230721 | 103100 | 776567860 | 5550 | 5530 | 5550 | 5530 | 120 |
| 534 | 20230721 | 103000 | 775904240 | 5550 | 5540 | 5550 | 5540 | 31 |
| 535 | 20230721 | 102900 | 775732480 | 5550 | 5540 | 5550 | 5540 | 21 |
| 536 | 20230721 | 102800 | 775616130 | 5550 | 5530 | 5550 | 5530 | 11 |
| 537 | 20230721 | 102700 | 775555210 | 5530 | 5530 | 5530 | 5530 | 2086 |
| 538 | 20230721 | 102600 | 764019630 | 5540 | 5540 | 5540 | 5540 | 53 |
| 539 | 20230721 | 102500 | 763726010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 540 | 20230721 | 102400 | 763726010 | 5550 | 5550 | 5550 | 5550 | 1 |
| 541 | 20230721 | 102300 | 763720460 | 5530 | 5530 | 5530 | 5530 | 0 |
| 542 | 20230721 | 102200 | 763720460 | 5530 | 5530 | 5530 | 5520 | 1418 |
| 543 | 20230721 | 102100 | 755880920 | 5530 | 5530 | 5530 | 5530 | 885 |
| 544 | 20230721 | 102000 | 750986870 | 5520 | 5530 | 5530 | 5520 | 113 |
| 545 | 20230721 | 101900 | 750363000 | 5530 | 5530 | 5530 | 5530 | 35 |
| 546 | 20230721 | 101800 | 750169450 | 5520 | 5520 | 5530 | 5520 | 959 |
| 547 | 20230721 | 101700 | 744875730 | 5530 | 5540 | 5540 | 5530 | 2264 |
| 548 | 20230721 | 101600 | 732355700 | 5550 | 5550 | 5550 | 5530 | 297 |
| 549 | 20230721 | 101500 | 730710150 | 5550 | 5530 | 5550 | 5530 | 90 |
| 550 | 20230721 | 101400 | 730212410 | 5530 | 5540 | 5540 | 5530 | 1406 |
| 551 | 20230721 | 101300 | 722423220 | 5550 | 5550 | 5550 | 5550 | 21 |
| 552 | 20230721 | 101200 | 722306670 | 5550 | 5550 | 5550 | 5550 | 66 |
| 553 | 20230721 | 101100 | 721940370 | 5550 | 5560 | 5560 | 5550 | 293 |
| 554 | 20230721 | 101000 | 720314120 | 5560 | 5560 | 5560 | 5540 | 105 |
| 555 | 20230721 | 100900 | 719732150 | 5560 | 5540 | 5560 | 5540 | 33 |
| 556 | 20230721 | 100800 | 719549310 | 5540 | 5550 | 5560 | 5540 | 144 |
| 557 | 20230721 | 100700 | 718750530 | 5550 | 5540 | 5570 | 5540 | 4253 |
| 558 | 20230721 | 100600 | 695069100 | 5550 | 5540 | 5550 | 5540 | 200 |
| 559 | 20230721 | 100500 | 693960900 | 5530 | 5540 | 5540 | 5530 | 826 |
| 560 | 20230721 | 100400 | 689392990 | 5540 | 5560 | 5560 | 5530 | 179 |
| 561 | 20230721 | 100300 | 688401660 | 5550 | 5540 | 5550 | 5530 | 507 |
| 562 | 20230721 | 100200 | 685595080 | 5550 | 5550 | 5550 | 5540 | 423 |
| 563 | 20230721 | 100100 | 683249420 | 5560 | 5560 | 5560 | 5560 | 310 |
| 564 | 20230721 | 100000 | 681525820 | 5570 | 5570 | 5580 | 5570 | 1979 |
| 565 | 20230721 | 095900 | 670502780 | 5580 | 5580 | 5580 | 5570 | 401 |
| 566 | 20230721 | 095800 | 668267310 | 5580 | 5550 | 5580 | 5540 | 1523 |
| 567 | 20230721 | 095700 | 659781560 | 5540 | 5550 | 5550 | 5540 | 2218 |
| 568 | 20230721 | 095600 | 647493780 | 5550 | 5580 | 5580 | 5550 | 846 |
| 569 | 20230721 | 095500 | 642795750 | 5580 | 5560 | 5580 | 5560 | 1756 |
| 570 | 20230721 | 095400 | 633006170 | 5560 | 5560 | 5570 | 5560 | 816 |
| 571 | 20230721 | 095300 | 628469190 | 5580 | 5580 | 5580 | 5560 | 6826 |
| 572 | 20230721 | 095200 | 590464990 | 5580 | 5580 | 5580 | 5570 | 415 |
| 573 | 20230721 | 095100 | 588153240 | 5580 | 5590 | 5590 | 5580 | 566 |
| 574 | 20230721 | 095000 | 584993030 | 5590 | 5580 | 5600 | 5570 | 942 |
| 575 | 20230721 | 094900 | 579745910 | 5580 | 5570 | 5600 | 5570 | 326 |
| 576 | 20230721 | 094800 | 577929900 | 5600 | 5570 | 5600 | 5570 | 301 |
| 577 | 20230721 | 094700 | 576247350 | 5600 | 5580 | 5600 | 5580 | 198 |
| 578 | 20230721 | 094600 | 575142310 | 5600 | 5600 | 5600 | 5560 | 53 |
| 579 | 20230721 | 094500 | 574845590 | 5600 | 5560 | 5600 | 5560 | 501 |
| 580 | 20230721 | 094400 | 572059990 | 5560 | 5580 | 5590 | 5560 | 770 |
| 581 | 20230721 | 094300 | 567777850 | 5580 | 5560 | 5580 | 5560 | 1584 |
| 582 | 20230721 | 094200 | 558968590 | 5560 | 5580 | 5580 | 5560 | 4787 |
| 583 | 20230721 | 094100 | 532346120 | 5580 | 5580 | 5590 | 5570 | 2280 |
| 584 | 20230721 | 094000 | 519627440 | 5590 | 5600 | 5610 | 5580 | 649 |
| 585 | 20230721 | 093900 | 515991250 | 5610 | 5600 | 5610 | 5580 | 5914 |
| 586 | 20230721 | 093800 | 482900560 | 5620 | 5620 | 5620 | 5610 | 2580 |
| 587 | 20230721 | 093700 | 468418040 | 5620 | 5620 | 5620 | 5610 | 726 |
| 588 | 20230721 | 093600 | 464338510 | 5620 | 5620 | 5630 | 5610 | 4454 |
| 589 | 20230721 | 093500 | 439307770 | 5620 | 5610 | 5620 | 5590 | 5063 |
| 590 | 20230721 | 093400 | 410959110 | 5610 | 5620 | 5620 | 5580 | 411 |
| 591 | 20230721 | 093300 | 408654710 | 5620 | 5600 | 5620 | 5580 | 2052 |
| 592 | 20230721 | 093200 | 397164430 | 5600 | 5620 | 5620 | 5580 | 1532 |
| 593 | 20230721 | 093100 | 388589430 | 5620 | 5630 | 5630 | 5600 | 311 |
| 594 | 20230721 | 093000 | 386845390 | 5600 | 5620 | 5640 | 5600 | 1677 |
| 595 | 20230721 | 092900 | 377444110 | 5640 | 5630 | 5640 | 5590 | 1815 |
| 596 | 20230721 | 092800 | 367267050 | 5640 | 5640 | 5640 | 5600 | 2162 |
| 597 | 20230721 | 092700 | 355117830 | 5640 | 5650 | 5660 | 5610 | 3522 |
| 598 | 20230721 | 092600 | 335350080 | 5650 | 5670 | 5670 | 5610 | 11091 |
| 599 | 20230721 | 092500 | 272804660 | 5670 | 5630 | 5670 | 5630 | 8117 |
| 600 | 20230721 | 092400 | 226889520 | 5630 | 5610 | 5630 | 5610 | 2317 |
| 601 | 20230721 | 092300 | 213862100 | 5620 | 5620 | 5630 | 5610 | 3795 |
| 602 | 20230721 | 092200 | 192505460 | 5620 | 5620 | 5620 | 5620 | 1376 |
| 603 | 20230721 | 092100 | 184772340 | 5610 | 5600 | 5620 | 5580 | 2983 |
| 604 | 20230721 | 092000 | 168050120 | 5600 | 5570 | 5600 | 5560 | 3762 |
| 605 | 20230721 | 091900 | 147089540 | 5570 | 5580 | 5580 | 5570 | 1214 |
| 606 | 20230721 | 091800 | 140326860 | 5580 | 5570 | 5580 | 5570 | 1373 |
| 607 | 20230721 | 091700 | 132666020 | 5580 | 5580 | 5590 | 5580 | 436 |
| 608 | 20230721 | 091600 | 130232140 | 5590 | 5600 | 5600 | 5570 | 983 |
| 609 | 20230721 | 091500 | 124746900 | 5590 | 5590 | 5610 | 5590 | 5222 |
| 610 | 20230721 | 091400 | 95502880 | 5590 | 5550 | 5590 | 5550 | 3494 |
| 611 | 20230721 | 091300 | 76001730 | 5540 | 5520 | 5560 | 5520 | 3430 |
| 612 | 20230721 | 091200 | 56985570 | 5520 | 5510 | 5520 | 5510 | 787 |
| 613 | 20230721 | 091100 | 52643500 | 5500 | 5500 | 5500 | 5500 | 48 |
| 614 | 20230721 | 091000 | 52379500 | 5500 | 5480 | 5500 | 5480 | 376 |
| 615 | 20230721 | 090900 | 50315400 | 5480 | 5470 | 5480 | 5470 | 85 |
| 616 | 20230721 | 090800 | 49849620 | 5470 | 5480 | 5480 | 5470 | 2641 |
| 617 | 20230721 | 090700 | 35403170 | 5480 | 5520 | 5520 | 5480 | 795 |
| 618 | 20230721 | 090600 | 31042120 | 5520 | 5520 | 5520 | 5510 | 396 |
| 619 | 20230721 | 090500 | 28857920 | 5490 | 5510 | 5510 | 5490 | 1642 |
| 620 | 20230721 | 090400 | 19824990 | 5510 | 5510 | 5510 | 5510 | 545 |
| 621 | 20230721 | 090300 | 16822040 | 5510 | 5510 | 5520 | 5510 | 362 |
| 622 | 20230721 | 090200 | 14826240 | 5520 | 5500 | 5520 | 5500 | 496 |
| 623 | 20230721 | 090100 | 12098220 | 5500 | 5500 | 5500 | 5480 | 888 |
| 624 | 20230721 | 090000 | 7219280 | 5480 | 5490 | 5490 | 5480 | 1295 |