32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 3 | 20230721 | 190200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 4 | 20230721 | 190100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 5 | 20230721 | 190000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 6 | 20230721 | 185900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 7 | 20230721 | 185800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 8 | 20230721 | 185700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 9 | 20230721 | 185600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 10 | 20230721 | 185500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 11 | 20230721 | 185400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 12 | 20230721 | 185300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 13 | 20230721 | 185200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 14 | 20230721 | 185100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 15 | 20230721 | 185000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 16 | 20230721 | 184900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 17 | 20230721 | 184800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 18 | 20230721 | 184700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 19 | 20230721 | 184600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 20 | 20230721 | 184500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 21 | 20230721 | 184400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 22 | 20230721 | 184300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 23 | 20230721 | 184200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 24 | 20230721 | 184100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 25 | 20230721 | 184000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 26 | 20230721 | 183900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 27 | 20230721 | 183800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 28 | 20230721 | 183700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 29 | 20230721 | 183600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 30 | 20230721 | 183500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 31 | 20230721 | 183400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 32 | 20230721 | 183300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 33 | 20230721 | 183200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 34 | 20230721 | 183100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 35 | 20230721 | 183000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 36 | 20230721 | 182900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 37 | 20230721 | 182800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 38 | 20230721 | 182700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 39 | 20230721 | 182600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 40 | 20230721 | 182500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 41 | 20230721 | 182400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 42 | 20230721 | 182300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 43 | 20230721 | 182200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 44 | 20230721 | 182100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 45 | 20230721 | 182000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 46 | 20230721 | 181900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 47 | 20230721 | 181800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 48 | 20230721 | 181700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 49 | 20230721 | 181600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 50 | 20230721 | 181500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 51 | 20230721 | 181400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 52 | 20230721 | 181300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 53 | 20230721 | 181200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 54 | 20230721 | 181100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 55 | 20230721 | 181000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 56 | 20230721 | 180900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 57 | 20230721 | 180800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 58 | 20230721 | 180700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 59 | 20230721 | 180600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 60 | 20230721 | 180500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 61 | 20230721 | 180400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 62 | 20230721 | 180300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 63 | 20230721 | 180200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 64 | 20230721 | 180100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 65 | 20230721 | 180000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 66 | 20230721 | 175900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 67 | 20230721 | 175800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 68 | 20230721 | 175700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 69 | 20230721 | 175600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 70 | 20230721 | 175500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 71 | 20230721 | 175400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 72 | 20230721 | 175300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 73 | 20230721 | 175200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 74 | 20230721 | 175100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 75 | 20230721 | 175000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 76 | 20230721 | 174900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 77 | 20230721 | 174800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 78 | 20230721 | 174700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 79 | 20230721 | 174600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 80 | 20230721 | 174500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 81 | 20230721 | 174400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 82 | 20230721 | 174300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 83 | 20230721 | 174200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 84 | 20230721 | 174100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 85 | 20230721 | 174000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 86 | 20230721 | 173900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 87 | 20230721 | 173800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 88 | 20230721 | 173700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 89 | 20230721 | 173600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 90 | 20230721 | 173500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 91 | 20230721 | 173400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 92 | 20230721 | 173300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 93 | 20230721 | 173200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 94 | 20230721 | 173100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 95 | 20230721 | 173000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 96 | 20230721 | 172900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 97 | 20230721 | 172800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 98 | 20230721 | 172700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 99 | 20230721 | 172600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 100 | 20230721 | 172500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 101 | 20230721 | 172400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 102 | 20230721 | 172300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 103 | 20230721 | 172200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 104 | 20230721 | 172100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 105 | 20230721 | 172000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 106 | 20230721 | 171900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 107 | 20230721 | 171800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 108 | 20230721 | 171700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 109 | 20230721 | 171600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 110 | 20230721 | 171500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 111 | 20230721 | 171400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 112 | 20230721 | 171300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 113 | 20230721 | 171200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 114 | 20230721 | 171100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 115 | 20230721 | 171000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 116 | 20230721 | 170900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 117 | 20230721 | 170800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 118 | 20230721 | 170700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 119 | 20230721 | 170600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 120 | 20230721 | 170500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 121 | 20230721 | 170400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 122 | 20230721 | 170300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 123 | 20230721 | 170200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 124 | 20230721 | 170100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 125 | 20230721 | 170000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 126 | 20230721 | 165900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 127 | 20230721 | 165800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 128 | 20230721 | 165700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 129 | 20230721 | 165600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 130 | 20230721 | 165500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 131 | 20230721 | 165400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 132 | 20230721 | 165300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 133 | 20230721 | 165200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 134 | 20230721 | 165100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 135 | 20230721 | 165000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 136 | 20230721 | 164900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 137 | 20230721 | 164800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 138 | 20230721 | 164700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 139 | 20230721 | 164600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 140 | 20230721 | 164500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 141 | 20230721 | 164400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 142 | 20230721 | 164300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 143 | 20230721 | 164200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 144 | 20230721 | 164100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 145 | 20230721 | 164000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 146 | 20230721 | 163900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 147 | 20230721 | 163800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 148 | 20230721 | 163700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 149 | 20230721 | 163600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 150 | 20230721 | 163500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 151 | 20230721 | 163400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 152 | 20230721 | 163300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 153 | 20230721 | 163200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 154 | 20230721 | 163100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 155 | 20230721 | 163000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 156 | 20230721 | 162900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 157 | 20230721 | 162800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 158 | 20230721 | 162700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 159 | 20230721 | 162600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 160 | 20230721 | 162500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 161 | 20230721 | 162400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 162 | 20230721 | 162300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 163 | 20230721 | 162200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 164 | 20230721 | 162100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 165 | 20230721 | 162000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 166 | 20230721 | 161900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 167 | 20230721 | 161800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 168 | 20230721 | 161700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 169 | 20230721 | 161600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 170 | 20230721 | 161500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 171 | 20230721 | 161400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 172 | 20230721 | 161300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 173 | 20230721 | 161200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 174 | 20230721 | 161100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 175 | 20230721 | 161000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 176 | 20230721 | 160900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 177 | 20230721 | 160800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 178 | 20230721 | 160700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 179 | 20230721 | 160600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 180 | 20230721 | 160500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 181 | 20230721 | 160400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 182 | 20230721 | 160300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 183 | 20230721 | 160200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 184 | 20230721 | 160100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 185 | 20230721 | 160000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 186 | 20230721 | 155900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 187 | 20230721 | 155800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 188 | 20230721 | 155700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 189 | 20230721 | 155600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 190 | 20230721 | 155500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 191 | 20230721 | 155400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 192 | 20230721 | 155300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 193 | 20230721 | 155200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 194 | 20230721 | 155100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 195 | 20230721 | 155000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 196 | 20230721 | 154900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 197 | 20230721 | 154800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 198 | 20230721 | 154700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 199 | 20230721 | 154600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 200 | 20230721 | 154500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 201 | 20230721 | 154400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 202 | 20230721 | 154300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 203 | 20230721 | 154200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 204 | 20230721 | 154100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 205 | 20230721 | 154000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 206 | 20230721 | 153900 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 207 | 20230721 | 153800 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 208 | 20230721 | 153700 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 209 | 20230721 | 153600 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 210 | 20230721 | 153500 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 211 | 20230721 | 153400 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 212 | 20230721 | 153300 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 213 | 20230721 | 153200 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 214 | 20230721 | 153100 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 215 | 20230721 | 153000 | 4869646670 | 15740 | 15740 | 15740 | 15740 | 3072 |
| 216 | 20230721 | 152900 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 217 | 20230721 | 152800 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 218 | 20230721 | 152700 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 219 | 20230721 | 152600 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 220 | 20230721 | 152500 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20230721 | 152400 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20230721 | 152300 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20230721 | 152200 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20230721 | 152100 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20230721 | 152000 | 4821293390 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20230721 | 151900 | 4821293390 | 15740 | 15740 | 15740 | 15730 | 288 |
| 227 | 20230721 | 151800 | 4816760540 | 15730 | 15730 | 15730 | 15720 | 287 |
| 228 | 20230721 | 151700 | 4812246570 | 15730 | 15720 | 15730 | 15720 | 72 |
| 229 | 20230721 | 151600 | 4811114020 | 15720 | 15730 | 15730 | 15720 | 850 |
| 230 | 20230721 | 151500 | 4797745080 | 15730 | 15730 | 15730 | 15730 | 258 |
| 231 | 20230721 | 151400 | 4793686740 | 15740 | 15730 | 15740 | 15730 | 208 |
| 232 | 20230721 | 151300 | 4790414800 | 15720 | 15720 | 15720 | 15720 | 140 |
| 233 | 20230721 | 151200 | 4788214000 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20230721 | 151100 | 4788214000 | 15720 | 15720 | 15720 | 15720 | 808 |
| 235 | 20230721 | 151000 | 4775512240 | 15720 | 15740 | 15740 | 15720 | 619 |
| 236 | 20230721 | 150900 | 4765774730 | 15750 | 15740 | 15750 | 15740 | 409 |
| 237 | 20230721 | 150800 | 4759336940 | 15730 | 15730 | 15730 | 15730 | 10 |
| 238 | 20230721 | 150700 | 4759179640 | 15730 | 15730 | 15730 | 15730 | 88 |
| 239 | 20230721 | 150600 | 4757795400 | 15730 | 15720 | 15730 | 15720 | 184 |
| 240 | 20230721 | 150500 | 4754901580 | 15720 | 15740 | 15740 | 15720 | 284 |
| 241 | 20230721 | 150400 | 4750436660 | 15740 | 15740 | 15740 | 15740 | 19 |
| 242 | 20230721 | 150300 | 4750137600 | 15740 | 15720 | 15740 | 15720 | 120 |
| 243 | 20230721 | 150200 | 4748248960 | 15720 | 15730 | 15730 | 15720 | 229 |
| 244 | 20230721 | 150100 | 4744648830 | 15710 | 15710 | 15710 | 15710 | 1 |
| 245 | 20230721 | 150000 | 4744633120 | 15700 | 15730 | 15740 | 15700 | 93 |
| 246 | 20230721 | 145900 | 4743169890 | 15700 | 15730 | 15730 | 15700 | 26 |
| 247 | 20230721 | 145800 | 4742760940 | 15730 | 15730 | 15730 | 15730 | 32 |
| 248 | 20230721 | 145700 | 4742257580 | 15740 | 15720 | 15740 | 15700 | 166 |
| 249 | 20230721 | 145600 | 4739647320 | 15720 | 15720 | 15720 | 15710 | 637 |
| 250 | 20230721 | 145500 | 4729636570 | 15730 | 15730 | 15730 | 15730 | 6 |
| 251 | 20230721 | 145400 | 4729542190 | 15730 | 15740 | 15740 | 15730 | 117 |
| 252 | 20230721 | 145300 | 4727700630 | 15730 | 15730 | 15730 | 15730 | 9 |
| 253 | 20230721 | 145200 | 4727559060 | 15720 | 15720 | 15720 | 15720 | 6 |
| 254 | 20230721 | 145100 | 4727464740 | 15720 | 15720 | 15720 | 15720 | 59 |
| 255 | 20230721 | 145000 | 4726537260 | 15720 | 15720 | 15720 | 15720 | 1 |
| 256 | 20230721 | 144900 | 4726521540 | 15730 | 15730 | 15730 | 15730 | 11 |
| 257 | 20230721 | 144800 | 4726348510 | 15720 | 15720 | 15720 | 15720 | 11 |
| 258 | 20230721 | 144700 | 4726175590 | 15720 | 15720 | 15720 | 15720 | 19 |
| 259 | 20230721 | 144600 | 4725876910 | 15720 | 15720 | 15720 | 15720 | 42 |
| 260 | 20230721 | 144500 | 4725216670 | 15720 | 15720 | 15720 | 15710 | 137 |
| 261 | 20230721 | 144400 | 4723064330 | 15710 | 15710 | 15710 | 15710 | 0 |
| 262 | 20230721 | 144300 | 4723064330 | 15710 | 15710 | 15710 | 15710 | 100 |
| 263 | 20230721 | 144200 | 4721493330 | 15710 | 15710 | 15710 | 15710 | 0 |
| 264 | 20230721 | 144100 | 4721493330 | 15710 | 15740 | 15740 | 15710 | 180 |
| 265 | 20230721 | 144000 | 4718663060 | 15760 | 15760 | 15760 | 15760 | 12 |
| 266 | 20230721 | 143900 | 4718473940 | 15750 | 15750 | 15750 | 15750 | 125 |
| 267 | 20230721 | 143800 | 4716505190 | 15750 | 15760 | 15760 | 15750 | 298 |
| 268 | 20230721 | 143700 | 4711811390 | 15760 | 15760 | 15760 | 15760 | 8 |
| 269 | 20230721 | 143600 | 4711685310 | 15760 | 15760 | 15760 | 15760 | 146 |
| 270 | 20230721 | 143500 | 4709384350 | 15760 | 15760 | 15760 | 15760 | 58 |
| 271 | 20230721 | 143400 | 4708470270 | 15760 | 15770 | 15770 | 15760 | 34 |
| 272 | 20230721 | 143300 | 4707934190 | 15770 | 15770 | 15770 | 15770 | 10 |
| 273 | 20230721 | 143200 | 4707776490 | 15770 | 15770 | 15770 | 15770 | 38 |
| 274 | 20230721 | 143100 | 4707177230 | 15770 | 15780 | 15790 | 15770 | 38 |
| 275 | 20230721 | 143000 | 4706577660 | 15770 | 15760 | 15770 | 15760 | 133 |
| 276 | 20230721 | 142900 | 4704480520 | 15750 | 15770 | 15770 | 15750 | 118 |
| 277 | 20230721 | 142800 | 4702620880 | 15750 | 15750 | 15750 | 15750 | 0 |
| 278 | 20230721 | 142700 | 4702620880 | 15750 | 15760 | 15760 | 15750 | 623 |
| 279 | 20230721 | 142600 | 4692806730 | 15760 | 15760 | 15760 | 15760 | 41 |
| 280 | 20230721 | 142500 | 4692160570 | 15740 | 15740 | 15740 | 15740 | 126 |
| 281 | 20230721 | 142400 | 4690177330 | 15780 | 15780 | 15810 | 15780 | 302 |
| 282 | 20230721 | 142300 | 4685411740 | 15780 | 15740 | 15780 | 15740 | 210 |
| 283 | 20230721 | 142200 | 4682106300 | 15740 | 15720 | 15740 | 15710 | 16 |
| 284 | 20230721 | 142100 | 4681854850 | 15700 | 15690 | 15700 | 15690 | 112 |
| 285 | 20230721 | 142000 | 4680096870 | 15680 | 15680 | 15680 | 15680 | 154 |
| 286 | 20230721 | 141900 | 4677682150 | 15680 | 15680 | 15680 | 15680 | 209 |
| 287 | 20230721 | 141800 | 4674405030 | 15680 | 15680 | 15680 | 15680 | 23 |
| 288 | 20230721 | 141700 | 4674044390 | 15680 | 15680 | 15680 | 15680 | 387 |
| 289 | 20230721 | 141600 | 4667976230 | 15680 | 15680 | 15680 | 15680 | 3 |
| 290 | 20230721 | 141500 | 4667929190 | 15680 | 15680 | 15680 | 15680 | 11 |
| 291 | 20230721 | 141400 | 4667756710 | 15640 | 15640 | 15650 | 15630 | 294 |
| 292 | 20230721 | 141300 | 4663158670 | 15630 | 15630 | 15630 | 15630 | 50 |
| 293 | 20230721 | 141200 | 4662377170 | 15630 | 15640 | 15640 | 15630 | 1190 |
| 294 | 20230721 | 141100 | 4643777360 | 15680 | 15650 | 15680 | 15630 | 1257 |
| 295 | 20230721 | 141000 | 4624116070 | 15650 | 15670 | 15670 | 15650 | 3790 |
| 296 | 20230721 | 140900 | 4564793620 | 15680 | 15670 | 15680 | 15670 | 318 |
| 297 | 20230721 | 140800 | 4559810550 | 15680 | 15670 | 15680 | 15670 | 28 |
| 298 | 20230721 | 140700 | 4559371710 | 15680 | 15680 | 15680 | 15670 | 258 |
| 299 | 20230721 | 140600 | 4555328040 | 15690 | 15680 | 15690 | 15680 | 11 |
| 300 | 20230721 | 140500 | 4555155460 | 15680 | 15680 | 15680 | 15680 | 147 |
| 301 | 20230721 | 140400 | 4552850500 | 15690 | 15690 | 15690 | 15690 | 202 |
| 302 | 20230721 | 140300 | 4549681120 | 15690 | 15680 | 15690 | 15680 | 360 |
| 303 | 20230721 | 140200 | 4544035920 | 15680 | 15690 | 15690 | 15680 | 368 |
| 304 | 20230721 | 140100 | 4538263560 | 15700 | 15700 | 15720 | 15700 | 176 |
| 305 | 20230721 | 140000 | 4535498360 | 15700 | 15700 | 15700 | 15700 | 9 |
| 306 | 20230721 | 135900 | 4535357060 | 15710 | 15710 | 15710 | 15710 | 715 |
| 307 | 20230721 | 135800 | 4524124410 | 15700 | 15690 | 15700 | 15690 | 112 |
| 308 | 20230721 | 135700 | 4522366850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 309 | 20230721 | 135600 | 4522366850 | 15690 | 15690 | 15690 | 15690 | 108 |
| 310 | 20230721 | 135500 | 4520672330 | 15690 | 15690 | 15690 | 15690 | 0 |
| 311 | 20230721 | 135400 | 4520672330 | 15690 | 15690 | 15690 | 15690 | 0 |
| 312 | 20230721 | 135300 | 4520672330 | 15690 | 15690 | 15690 | 15690 | 0 |
| 313 | 20230721 | 135200 | 4520672330 | 15690 | 15710 | 15710 | 15690 | 222 |
| 314 | 20230721 | 135100 | 4517186450 | 15690 | 15700 | 15700 | 15690 | 215 |
| 315 | 20230721 | 135000 | 4513811430 | 15700 | 15710 | 15710 | 15700 | 432 |
| 316 | 20230721 | 134900 | 4507028720 | 15720 | 15730 | 15730 | 15720 | 44 |
| 317 | 20230721 | 134800 | 4506336610 | 15710 | 15700 | 15710 | 15700 | 123 |
| 318 | 20230721 | 134700 | 4504405420 | 15700 | 15700 | 15700 | 15700 | 16 |
| 319 | 20230721 | 134600 | 4504154220 | 15700 | 15700 | 15700 | 15700 | 213 |
| 320 | 20230721 | 134500 | 4500810120 | 15700 | 15680 | 15700 | 15670 | 190 |
| 321 | 20230721 | 134400 | 4497830140 | 15700 | 15700 | 15700 | 15700 | 38 |
| 322 | 20230721 | 134300 | 4497233540 | 15700 | 15670 | 15700 | 15670 | 65 |
| 323 | 20230721 | 134200 | 4496214810 | 15670 | 15670 | 15670 | 15660 | 511 |
| 324 | 20230721 | 134100 | 4488207560 | 15670 | 15700 | 15700 | 15670 | 52 |
| 325 | 20230721 | 134000 | 4487392200 | 15700 | 15700 | 15700 | 15700 | 0 |
| 326 | 20230721 | 133900 | 4487392200 | 15700 | 15670 | 15700 | 15670 | 2 |
| 327 | 20230721 | 133800 | 4487360830 | 15670 | 15700 | 15700 | 15670 | 90 |
| 328 | 20230721 | 133700 | 4485949780 | 15700 | 15700 | 15700 | 15700 | 1 |
| 329 | 20230721 | 133600 | 4485934080 | 15660 | 15660 | 15660 | 15660 | 0 |
| 330 | 20230721 | 133500 | 4485934080 | 15660 | 15660 | 15660 | 15660 | 0 |
| 331 | 20230721 | 133400 | 4485934080 | 15660 | 15670 | 15670 | 15660 | 134 |
| 332 | 20230721 | 133300 | 4483834640 | 15660 | 15690 | 15690 | 15660 | 348 |
| 333 | 20230721 | 133200 | 4478382160 | 15720 | 15720 | 15720 | 15720 | 6 |
| 334 | 20230721 | 133100 | 4478287840 | 15720 | 15690 | 15730 | 15690 | 528 |
| 335 | 20230721 | 133000 | 4469989620 | 15680 | 15690 | 15690 | 15680 | 23 |
| 336 | 20230721 | 132900 | 4469628910 | 15650 | 15680 | 15690 | 15650 | 1741 |
| 337 | 20230721 | 132800 | 4442351380 | 15690 | 15700 | 15700 | 15690 | 105 |
| 338 | 20230721 | 132700 | 4440703250 | 15700 | 15710 | 15710 | 15700 | 214 |
| 339 | 20230721 | 132600 | 4437341590 | 15710 | 15720 | 15720 | 15710 | 15 |
| 340 | 20230721 | 132500 | 4437105810 | 15730 | 15730 | 15730 | 15730 | 22 |
| 341 | 20230721 | 132400 | 4436759750 | 15730 | 15720 | 15730 | 15720 | 326 |
| 342 | 20230721 | 132300 | 4431634230 | 15700 | 15700 | 15700 | 15680 | 1160 |
| 343 | 20230721 | 132200 | 4413423760 | 15700 | 15700 | 15700 | 15700 | 351 |
| 344 | 20230721 | 132100 | 4407913060 | 15710 | 15720 | 15720 | 15710 | 98 |
| 345 | 20230721 | 132000 | 4406373470 | 15730 | 15720 | 15730 | 15720 | 997 |
| 346 | 20230721 | 131900 | 4390692340 | 15720 | 15740 | 15740 | 15720 | 487 |
| 347 | 20230721 | 131800 | 4383033540 | 15740 | 15740 | 15740 | 15740 | 9 |
| 348 | 20230721 | 131700 | 4382891880 | 15740 | 15740 | 15740 | 15740 | 5 |
| 349 | 20230721 | 131600 | 4382813180 | 15730 | 15740 | 15740 | 15730 | 90 |
| 350 | 20230721 | 131500 | 4381397470 | 15780 | 15780 | 15780 | 15780 | 1 |
| 351 | 20230721 | 131400 | 4381381690 | 15780 | 15780 | 15780 | 15780 | 2 |
| 352 | 20230721 | 131300 | 4381350130 | 15780 | 15720 | 15780 | 15720 | 73 |
| 353 | 20230721 | 131200 | 4380201800 | 15720 | 15730 | 15730 | 15720 | 355 |
| 354 | 20230721 | 131100 | 4374620700 | 15730 | 15750 | 15750 | 15730 | 806 |
| 355 | 20230721 | 131000 | 4361937500 | 15750 | 15750 | 15750 | 15750 | 9 |
| 356 | 20230721 | 130900 | 4361795750 | 15790 | 15790 | 15790 | 15790 | 33 |
| 357 | 20230721 | 130800 | 4361274680 | 15790 | 15750 | 15790 | 15750 | 146 |
| 358 | 20230721 | 130700 | 4358975140 | 15750 | 15750 | 15750 | 15750 | 52 |
| 359 | 20230721 | 130600 | 4358156140 | 15750 | 15750 | 15750 | 15750 | 54 |
| 360 | 20230721 | 130500 | 4357305640 | 15750 | 15710 | 15750 | 15700 | 429 |
| 361 | 20230721 | 130400 | 4350566650 | 15700 | 15750 | 15750 | 15700 | 1251 |
| 362 | 20230721 | 130300 | 4330911570 | 15750 | 15820 | 15820 | 15730 | 5075 |
| 363 | 20230721 | 130200 | 4250834870 | 15820 | 15820 | 15820 | 15820 | 645 |
| 364 | 20230721 | 130100 | 4240630970 | 15850 | 15830 | 15860 | 15820 | 25 |
| 365 | 20230721 | 130000 | 4240235200 | 15830 | 15860 | 15860 | 15830 | 421 |
| 366 | 20230721 | 125900 | 4233569400 | 15860 | 15860 | 15860 | 15840 | 19 |
| 367 | 20230721 | 125800 | 4233268180 | 15860 | 15850 | 15860 | 15850 | 152 |
| 368 | 20230721 | 125700 | 4230857960 | 15850 | 15840 | 15850 | 15840 | 37 |
| 369 | 20230721 | 125600 | 4230271550 | 15820 | 15830 | 15830 | 15820 | 377 |
| 370 | 20230721 | 125500 | 4224306730 | 15860 | 15830 | 15860 | 15830 | 188 |
| 371 | 20230721 | 125400 | 4221330640 | 15830 | 15830 | 15830 | 15830 | 1 |
| 372 | 20230721 | 125300 | 4221314810 | 15820 | 15820 | 15820 | 15810 | 170 |
| 373 | 20230721 | 125200 | 4218625590 | 15820 | 15810 | 15870 | 15810 | 89 |
| 374 | 20230721 | 125100 | 4217213820 | 15810 | 15810 | 15810 | 15810 | 148 |
| 375 | 20230721 | 125000 | 4214873940 | 15810 | 15820 | 15820 | 15810 | 318 |
| 376 | 20230721 | 124900 | 4209844700 | 15820 | 15820 | 15820 | 15820 | 77 |
| 377 | 20230721 | 124800 | 4208626560 | 15820 | 15840 | 15840 | 15820 | 978 |
| 378 | 20230721 | 124700 | 4193142450 | 15850 | 15850 | 15850 | 15850 | 163 |
| 379 | 20230721 | 124600 | 4190558900 | 15850 | 15880 | 15880 | 15850 | 223 |
| 380 | 20230721 | 124500 | 4187024130 | 15880 | 15890 | 15890 | 15880 | 426 |
| 381 | 20230721 | 124400 | 4180257920 | 15890 | 15880 | 15890 | 15880 | 182 |
| 382 | 20230721 | 124300 | 4177366570 | 15880 | 15880 | 15880 | 15880 | 27 |
| 383 | 20230721 | 124200 | 4176937810 | 15840 | 15840 | 15840 | 15840 | 5 |
| 384 | 20230721 | 124100 | 4176858610 | 15830 | 15830 | 15830 | 15820 | 321 |
| 385 | 20230721 | 124000 | 4171777600 | 15830 | 15830 | 15830 | 15830 | 7 |
| 386 | 20230721 | 123900 | 4171666790 | 15820 | 15840 | 15840 | 15820 | 76 |
| 387 | 20230721 | 123800 | 4170463630 | 15830 | 15830 | 15840 | 15830 | 179 |
| 388 | 20230721 | 123700 | 4167629760 | 15830 | 15820 | 15830 | 15820 | 23 |
| 389 | 20230721 | 123600 | 4167265680 | 15820 | 15840 | 15840 | 15810 | 838 |
| 390 | 20230721 | 123500 | 4154003950 | 15830 | 15830 | 15830 | 15830 | 19 |
| 391 | 20230721 | 123400 | 4153703180 | 15830 | 15920 | 15970 | 15830 | 451 |
| 392 | 20230721 | 123300 | 4146539000 | 15920 | 16000 | 16000 | 15800 | 7865 |
| 393 | 20230721 | 123200 | 4021652700 | 15980 | 16000 | 16000 | 15980 | 396 |
| 394 | 20230721 | 123100 | 4015319500 | 16110 | 15990 | 16110 | 15990 | 848 |
| 395 | 20230721 | 123000 | 4001709870 | 16000 | 16000 | 16060 | 16000 | 266 |
| 396 | 20230721 | 122900 | 3997453810 | 16060 | 16060 | 16060 | 16060 | 1 |
| 397 | 20230721 | 122800 | 3997437750 | 16060 | 16060 | 16060 | 16060 | 46 |
| 398 | 20230721 | 122700 | 3996698990 | 16060 | 16060 | 16060 | 16050 | 4 |
| 399 | 20230721 | 122600 | 3996634760 | 16030 | 16030 | 16030 | 16030 | 115 |
| 400 | 20230721 | 122500 | 3994791310 | 16040 | 16040 | 16040 | 16040 | 1 |
| 401 | 20230721 | 122400 | 3994775270 | 16050 | 16050 | 16050 | 16050 | 0 |
| 402 | 20230721 | 122300 | 3994775270 | 16050 | 16040 | 16050 | 16000 | 418 |
| 403 | 20230721 | 122200 | 3988086510 | 16060 | 16060 | 16060 | 16060 | 7 |
| 404 | 20230721 | 122100 | 3987974090 | 16050 | 16010 | 16050 | 16010 | 162 |
| 405 | 20230721 | 122000 | 3985374390 | 16010 | 15990 | 16010 | 15990 | 483 |
| 406 | 20230721 | 121900 | 3977644900 | 16000 | 16000 | 16000 | 16000 | 0 |
| 407 | 20230721 | 121800 | 3977644900 | 16000 | 16000 | 16000 | 16000 | 40 |
| 408 | 20230721 | 121700 | 3977004900 | 15990 | 15990 | 15990 | 15990 | 6 |
| 409 | 20230721 | 121600 | 3976908960 | 15990 | 16000 | 16000 | 15990 | 164 |
| 410 | 20230721 | 121500 | 3974286590 | 16000 | 15990 | 16000 | 15990 | 189 |
| 411 | 20230721 | 121400 | 3971264120 | 15990 | 15990 | 15990 | 15990 | 19 |
| 412 | 20230721 | 121300 | 3970960310 | 15990 | 15940 | 15990 | 15940 | 44 |
| 413 | 20230721 | 121200 | 3970258900 | 15980 | 15940 | 15980 | 15940 | 375 |
| 414 | 20230721 | 121100 | 3964281360 | 15940 | 15950 | 15950 | 15940 | 610 |
| 415 | 20230721 | 121000 | 3954552230 | 15950 | 15950 | 15950 | 15950 | 959 |
| 416 | 20230721 | 120900 | 3939256180 | 15960 | 15980 | 15980 | 15960 | 136 |
| 417 | 20230721 | 120800 | 3937085220 | 15980 | 15970 | 15980 | 15960 | 40 |
| 418 | 20230721 | 120700 | 3936446670 | 15980 | 15980 | 15980 | 15970 | 888 |
| 419 | 20230721 | 120600 | 3922263060 | 15990 | 15990 | 15990 | 15990 | 39 |
| 420 | 20230721 | 120500 | 3921639450 | 15990 | 15990 | 15990 | 15990 | 20 |
| 421 | 20230721 | 120400 | 3921319650 | 15990 | 15990 | 15990 | 15990 | 37 |
| 422 | 20230721 | 120300 | 3920728020 | 15990 | 15990 | 15990 | 15940 | 40 |
| 423 | 20230721 | 120200 | 3920089420 | 15930 | 15940 | 15940 | 15930 | 252 |
| 424 | 20230721 | 120100 | 3916073160 | 15940 | 16020 | 16020 | 15930 | 3981 |
| 425 | 20230721 | 120000 | 3852425870 | 16050 | 16050 | 16050 | 16030 | 693 |
| 426 | 20230721 | 115900 | 3841312730 | 16050 | 16050 | 16050 | 16050 | 29 |
| 427 | 20230721 | 115800 | 3840847280 | 16050 | 16050 | 16050 | 16050 | 0 |
| 428 | 20230721 | 115700 | 3840847280 | 16050 | 16050 | 16050 | 16050 | 167 |
| 429 | 20230721 | 115600 | 3838166930 | 16050 | 16050 | 16050 | 16050 | 30 |
| 430 | 20230721 | 115500 | 3837685430 | 16060 | 16060 | 16060 | 16060 | 0 |
| 431 | 20230721 | 115400 | 3837685430 | 16060 | 16060 | 16060 | 16060 | 0 |
| 432 | 20230721 | 115300 | 3837685430 | 16060 | 16090 | 16090 | 16060 | 54 |
| 433 | 20230721 | 115200 | 3836818160 | 16090 | 16090 | 16090 | 16090 | 45 |
| 434 | 20230721 | 115100 | 3836094110 | 16060 | 16060 | 16060 | 16060 | 178 |
| 435 | 20230721 | 115000 | 3833235430 | 16060 | 16050 | 16060 | 16050 | 30 |
| 436 | 20230721 | 114900 | 3832753720 | 16050 | 16050 | 16050 | 16040 | 408 |
| 437 | 20230721 | 114800 | 3826207940 | 16050 | 16050 | 16060 | 16050 | 510 |
| 438 | 20230721 | 114700 | 3818022240 | 16050 | 16050 | 16050 | 16050 | 9 |
| 439 | 20230721 | 114600 | 3817877790 | 16060 | 16090 | 16090 | 16060 | 160 |
| 440 | 20230721 | 114500 | 3815308160 | 16090 | 16060 | 16090 | 16060 | 10 |
| 441 | 20230721 | 114400 | 3815147500 | 16070 | 16070 | 16070 | 16070 | 44 |
| 442 | 20230721 | 114300 | 3814440420 | 16070 | 16080 | 16080 | 16070 | 142 |
| 443 | 20230721 | 114200 | 3812158360 | 16100 | 16100 | 16100 | 16100 | 70 |
| 444 | 20230721 | 114100 | 3811031360 | 16080 | 16100 | 16100 | 16080 | 23 |
| 445 | 20230721 | 114000 | 3810661200 | 16110 | 16100 | 16110 | 16100 | 15 |
| 446 | 20230721 | 113900 | 3810419640 | 16100 | 16100 | 16120 | 16050 | 406 |
| 447 | 20230721 | 113800 | 3803878670 | 16040 | 16080 | 16090 | 16020 | 196 |
| 448 | 20230721 | 113700 | 3800728970 | 16020 | 16020 | 16020 | 16020 | 26 |
| 449 | 20230721 | 113600 | 3800312450 | 16020 | 16020 | 16020 | 16020 | 375 |
| 450 | 20230721 | 113500 | 3794304950 | 16030 | 16050 | 16050 | 16030 | 575 |
| 451 | 20230721 | 113400 | 3785084220 | 16050 | 16060 | 16060 | 16050 | 58 |
| 452 | 20230721 | 113300 | 3784153310 | 16060 | 16070 | 16070 | 16060 | 176 |
| 453 | 20230721 | 113200 | 3781326540 | 16070 | 16080 | 16080 | 16070 | 276 |
| 454 | 20230721 | 113100 | 3776890600 | 16070 | 16020 | 16300 | 16020 | 1295 |
| 455 | 20230721 | 113000 | 3756064820 | 16020 | 16070 | 16070 | 16020 | 2117 |
| 456 | 20230721 | 112900 | 3722098250 | 16070 | 16060 | 16070 | 16060 | 130 |
| 457 | 20230721 | 112800 | 3720009700 | 16060 | 16120 | 16120 | 16060 | 487 |
| 458 | 20230721 | 112700 | 3712188410 | 16070 | 16070 | 16070 | 16070 | 376 |
| 459 | 20230721 | 112600 | 3706146090 | 16120 | 16120 | 16120 | 16120 | 1 |
| 460 | 20230721 | 112500 | 3706129970 | 16070 | 16070 | 16080 | 16070 | 431 |
| 461 | 20230721 | 112400 | 3699203790 | 16070 | 16100 | 16100 | 16070 | 1368 |
| 462 | 20230721 | 112300 | 3677204900 | 16170 | 16170 | 16170 | 16170 | 1 |
| 463 | 20230721 | 112200 | 3677188730 | 16100 | 16100 | 16100 | 16100 | 18 |
| 464 | 20230721 | 112100 | 3676898930 | 16180 | 16180 | 16180 | 16180 | 1 |
| 465 | 20230721 | 112000 | 3676882750 | 16100 | 16200 | 16200 | 16100 | 259 |
| 466 | 20230721 | 111900 | 3672711510 | 16200 | 16110 | 16200 | 16110 | 2 |
| 467 | 20230721 | 111800 | 3672679200 | 16110 | 16160 | 16160 | 16110 | 898 |
| 468 | 20230721 | 111700 | 3658204540 | 16160 | 16160 | 16160 | 16160 | 1 |
| 469 | 20230721 | 111600 | 3658188380 | 16160 | 16160 | 16160 | 16160 | 55 |
| 470 | 20230721 | 111500 | 3657299580 | 16160 | 16130 | 16160 | 16130 | 51 |
| 471 | 20230721 | 111400 | 3656475540 | 16130 | 16130 | 16130 | 16130 | 58 |
| 472 | 20230721 | 111300 | 3655540000 | 16120 | 16150 | 16150 | 16120 | 15 |
| 473 | 20230721 | 111200 | 3655298020 | 16160 | 16160 | 16160 | 16150 | 196 |
| 474 | 20230721 | 111100 | 3652130820 | 16170 | 16130 | 16170 | 16110 | 476 |
| 475 | 20230721 | 111000 | 3644456430 | 16190 | 16180 | 16190 | 16180 | 20 |
| 476 | 20230721 | 110900 | 3644132650 | 16200 | 16190 | 16200 | 16190 | 50 |
| 477 | 20230721 | 110800 | 3643322950 | 16200 | 16130 | 16200 | 16130 | 18 |
| 478 | 20230721 | 110700 | 3643032040 | 16120 | 16120 | 16120 | 16120 | 5 |
| 479 | 20230721 | 110600 | 3642951440 | 16110 | 16110 | 16110 | 16110 | 92 |
| 480 | 20230721 | 110500 | 3641469320 | 16110 | 16100 | 16110 | 16100 | 252 |
| 481 | 20230721 | 110400 | 3637411930 | 16100 | 16100 | 16100 | 16100 | 430 |
| 482 | 20230721 | 110300 | 3630488930 | 16100 | 16100 | 16100 | 16100 | 60 |
| 483 | 20230721 | 110200 | 3629522930 | 16100 | 16090 | 16100 | 16090 | 156 |
| 484 | 20230721 | 110100 | 3627012870 | 16090 | 16100 | 16100 | 16090 | 525 |
| 485 | 20230721 | 110000 | 3618565520 | 16090 | 16080 | 16110 | 16080 | 370 |
| 486 | 20230721 | 105900 | 3612614670 | 16080 | 16080 | 16080 | 16080 | 112 |
| 487 | 20230721 | 105800 | 3610813710 | 16100 | 16080 | 16100 | 16070 | 41 |
| 488 | 20230721 | 105700 | 3610154200 | 16070 | 16080 | 16080 | 16070 | 74 |
| 489 | 20230721 | 105600 | 3608965010 | 16110 | 16060 | 16110 | 16060 | 170 |
| 490 | 20230721 | 105500 | 3606234760 | 16060 | 16060 | 16110 | 16060 | 244 |
| 491 | 20230721 | 105400 | 3602315620 | 16110 | 16060 | 16110 | 16050 | 324 |
| 492 | 20230721 | 105300 | 3597109930 | 16050 | 16150 | 16150 | 16050 | 2620 |
| 493 | 20230721 | 105200 | 3554933220 | 16150 | 16150 | 16150 | 16150 | 205 |
| 494 | 20230721 | 105100 | 3551622470 | 16160 | 16160 | 16170 | 16150 | 742 |
| 495 | 20230721 | 105000 | 3539631830 | 16150 | 16180 | 16180 | 16150 | 234 |
| 496 | 20230721 | 104900 | 3535849230 | 16180 | 16150 | 16180 | 16150 | 293 |
| 497 | 20230721 | 104800 | 3531117040 | 16180 | 16150 | 16180 | 16150 | 586 |
| 498 | 20230721 | 104700 | 3521653110 | 16150 | 16190 | 16190 | 16150 | 892 |
| 499 | 20230721 | 104600 | 3507242870 | 16160 | 16100 | 16210 | 16100 | 919 |
| 500 | 20230721 | 104500 | 3492410450 | 16140 | 16190 | 16200 | 16100 | 2783 |
| 501 | 20230721 | 104400 | 3447448520 | 16200 | 16300 | 16300 | 16200 | 3939 |
| 502 | 20230721 | 104300 | 3383406290 | 16310 | 16320 | 16320 | 16300 | 599 |
| 503 | 20230721 | 104200 | 3373638130 | 16310 | 16300 | 16310 | 16300 | 533 |
| 504 | 20230721 | 104100 | 3364945190 | 16310 | 16310 | 16310 | 16310 | 385 |
| 505 | 20230721 | 104000 | 3358665840 | 16310 | 16310 | 16310 | 16300 | 278 |
| 506 | 20230721 | 103900 | 3354131670 | 16300 | 16300 | 16330 | 16300 | 608 |
| 507 | 20230721 | 103800 | 3344220210 | 16300 | 16320 | 16330 | 16300 | 1853 |
| 508 | 20230721 | 103700 | 3314000310 | 16320 | 16320 | 16320 | 16320 | 280 |
| 509 | 20230721 | 103600 | 3309430710 | 16320 | 16330 | 16350 | 16320 | 542 |
| 510 | 20230721 | 103500 | 3300582890 | 16350 | 16350 | 16350 | 16320 | 316 |
| 511 | 20230721 | 103400 | 3295418170 | 16350 | 16370 | 16370 | 16350 | 200 |
| 512 | 20230721 | 103300 | 3292147650 | 16370 | 16340 | 16370 | 16340 | 78 |
| 513 | 20230721 | 103200 | 3290871970 | 16370 | 16420 | 16420 | 16330 | 1087 |
| 514 | 20230721 | 103100 | 3273063090 | 16430 | 16420 | 16430 | 16410 | 80 |
| 515 | 20230721 | 103000 | 3271749820 | 16420 | 16420 | 16420 | 16420 | 20 |
| 516 | 20230721 | 102900 | 3271421420 | 16450 | 16460 | 16460 | 16450 | 675 |
| 517 | 20230721 | 102800 | 3260315960 | 16490 | 16460 | 16490 | 16460 | 42 |
| 518 | 20230721 | 102700 | 3259624580 | 16460 | 16400 | 16460 | 16400 | 83 |
| 519 | 20230721 | 102600 | 3258260220 | 16410 | 16480 | 16480 | 16410 | 409 |
| 520 | 20230721 | 102500 | 3251543180 | 16500 | 16470 | 16500 | 16460 | 362 |
| 521 | 20230721 | 102400 | 3245574330 | 16500 | 16480 | 16500 | 16470 | 1058 |
| 522 | 20230721 | 102300 | 3228118510 | 16480 | 16500 | 16500 | 16480 | 220 |
| 523 | 20230721 | 102200 | 3224492750 | 16510 | 16510 | 16510 | 16480 | 256 |
| 524 | 20230721 | 102100 | 3220273810 | 16480 | 16490 | 16490 | 16470 | 571 |
| 525 | 20230721 | 102000 | 3210865980 | 16500 | 16510 | 16510 | 16490 | 655 |
| 526 | 20230721 | 101900 | 3200057690 | 16520 | 16530 | 16530 | 16510 | 476 |
| 527 | 20230721 | 101800 | 3192191600 | 16530 | 16520 | 16530 | 16500 | 125 |
| 528 | 20230721 | 101700 | 3190126300 | 16540 | 16550 | 16550 | 16540 | 4 |
| 529 | 20230721 | 101600 | 3190060130 | 16500 | 16550 | 16560 | 16500 | 191 |
| 530 | 20230721 | 101500 | 3186901960 | 16560 | 16520 | 16560 | 16510 | 380 |
| 531 | 20230721 | 101400 | 3180624120 | 16530 | 16530 | 16560 | 16510 | 703 |
| 532 | 20230721 | 101300 | 3168998920 | 16510 | 16530 | 16540 | 16480 | 1416 |
| 533 | 20230721 | 101200 | 3145619410 | 16550 | 16520 | 16550 | 16520 | 771 |
| 534 | 20230721 | 101100 | 3132864320 | 16520 | 16550 | 16560 | 16510 | 717 |
| 535 | 20230721 | 101000 | 3121011200 | 16550 | 16580 | 16590 | 16530 | 1799 |
| 536 | 20230721 | 100900 | 3091204230 | 16570 | 16540 | 16580 | 16530 | 1869 |
| 537 | 20230721 | 100800 | 3060266880 | 16540 | 16540 | 16570 | 16420 | 722 |
| 538 | 20230721 | 100700 | 3048322630 | 16530 | 16370 | 16530 | 16370 | 2332 |
| 539 | 20230721 | 100600 | 3009918540 | 16350 | 16350 | 16380 | 16350 | 165 |
| 540 | 20230721 | 100500 | 3007217460 | 16320 | 16320 | 16350 | 16320 | 925 |
| 541 | 20230721 | 100400 | 2992108400 | 16320 | 16310 | 16320 | 16310 | 506 |
| 542 | 20230721 | 100300 | 2983852850 | 16320 | 16330 | 16330 | 16310 | 832 |
| 543 | 20230721 | 100200 | 2970277350 | 16320 | 16330 | 16330 | 16320 | 562 |
| 544 | 20230721 | 100100 | 2961104050 | 16330 | 16330 | 16340 | 16330 | 364 |
| 545 | 20230721 | 100000 | 2955159680 | 16340 | 16340 | 16380 | 16330 | 913 |
| 546 | 20230721 | 095900 | 2940241890 | 16340 | 16350 | 16350 | 16340 | 207 |
| 547 | 20230721 | 095800 | 2936858510 | 16350 | 16360 | 16370 | 16350 | 285 |
| 548 | 20230721 | 095700 | 2932196820 | 16350 | 16350 | 16350 | 16340 | 219 |
| 549 | 20230721 | 095600 | 2928618090 | 16350 | 16350 | 16350 | 16340 | 505 |
| 550 | 20230721 | 095500 | 2920361870 | 16360 | 16370 | 16370 | 16350 | 1154 |
| 551 | 20230721 | 095400 | 2901481350 | 16360 | 16390 | 16390 | 16360 | 1861 |
| 552 | 20230721 | 095300 | 2871018590 | 16410 | 16450 | 16450 | 16410 | 284 |
| 553 | 20230721 | 095200 | 2866355890 | 16450 | 16380 | 16450 | 16370 | 467 |
| 554 | 20230721 | 095100 | 2858706330 | 16380 | 16390 | 16390 | 16370 | 1710 |
| 555 | 20230721 | 095000 | 2830697080 | 16380 | 16470 | 16470 | 16370 | 2728 |
| 556 | 20230721 | 094900 | 2785936370 | 16470 | 16480 | 16480 | 16430 | 927 |
| 557 | 20230721 | 094800 | 2770695410 | 16450 | 16480 | 16480 | 16440 | 411 |
| 558 | 20230721 | 094700 | 2763931020 | 16480 | 16470 | 16480 | 16460 | 756 |
| 559 | 20230721 | 094600 | 2751480480 | 16490 | 16470 | 16490 | 16470 | 77 |
| 560 | 20230721 | 094500 | 2750212070 | 16470 | 16450 | 16470 | 16450 | 617 |
| 561 | 20230721 | 094400 | 2740059840 | 16450 | 16470 | 16470 | 16430 | 717 |
| 562 | 20230721 | 094300 | 2728273330 | 16470 | 16520 | 16520 | 16440 | 1473 |
| 563 | 20230721 | 094200 | 2704035130 | 16520 | 16460 | 16520 | 16450 | 577 |
| 564 | 20230721 | 094100 | 2694531140 | 16450 | 16480 | 16480 | 16450 | 438 |
| 565 | 20230721 | 094000 | 2687318990 | 16490 | 16510 | 16520 | 16480 | 324 |
| 566 | 20230721 | 093900 | 2681974720 | 16520 | 16450 | 16520 | 16440 | 1458 |
| 567 | 20230721 | 093800 | 2657967340 | 16440 | 16500 | 16510 | 16440 | 2775 |
| 568 | 20230721 | 093700 | 2612241250 | 16510 | 16510 | 16510 | 16500 | 1661 |
| 569 | 20230721 | 093600 | 2584830100 | 16510 | 16520 | 16520 | 16500 | 1980 |
| 570 | 20230721 | 093500 | 2552151150 | 16520 | 16540 | 16540 | 16520 | 1668 |
| 571 | 20230721 | 093400 | 2524572850 | 16540 | 16610 | 16610 | 16540 | 1673 |
| 572 | 20230721 | 093300 | 2496866370 | 16670 | 16680 | 16680 | 16580 | 1419 |
| 573 | 20230721 | 093200 | 2473247650 | 16680 | 16560 | 16720 | 16530 | 1918 |
| 574 | 20230721 | 093100 | 2441314010 | 16540 | 16550 | 16690 | 16510 | 2108 |
| 575 | 20230721 | 093000 | 2406457010 | 16550 | 16540 | 16560 | 16530 | 479 |
| 576 | 20230721 | 092900 | 2398534830 | 16540 | 16540 | 16570 | 16520 | 1962 |
| 577 | 20230721 | 092800 | 2366101600 | 16540 | 16610 | 16620 | 16530 | 4902 |
| 578 | 20230721 | 092700 | 2284875770 | 16610 | 16730 | 16750 | 16530 | 11408 |
| 579 | 20230721 | 092600 | 2094660600 | 16720 | 16890 | 17040 | 16710 | 26721 |
| 580 | 20230721 | 092500 | 1642839980 | 16880 | 16750 | 16900 | 16730 | 22553 |
| 581 | 20230721 | 092400 | 1263748000 | 16750 | 16520 | 16770 | 16510 | 15682 |
| 582 | 20230721 | 092300 | 1002466560 | 16570 | 16350 | 16590 | 16330 | 6201 |
| 583 | 20230721 | 092200 | 900263850 | 16330 | 16330 | 16350 | 16300 | 1553 |
| 584 | 20230721 | 092100 | 874943520 | 16310 | 16370 | 16370 | 16300 | 443 |
| 585 | 20230721 | 092000 | 867693860 | 16380 | 16400 | 16470 | 16380 | 4972 |
| 586 | 20230721 | 091900 | 786017990 | 16400 | 16300 | 16420 | 16300 | 4941 |
| 587 | 20230721 | 091800 | 705164600 | 16290 | 16270 | 16290 | 16260 | 879 |
| 588 | 20230721 | 091700 | 690857500 | 16270 | 16250 | 16270 | 16210 | 743 |
| 589 | 20230721 | 091600 | 678777400 | 16200 | 16220 | 16220 | 16200 | 304 |
| 590 | 20230721 | 091500 | 673849590 | 16210 | 16270 | 16280 | 16210 | 1148 |
| 591 | 20230721 | 091400 | 655215280 | 16270 | 16250 | 16270 | 16250 | 409 |
| 592 | 20230721 | 091300 | 648568900 | 16250 | 16240 | 16250 | 16240 | 96 |
| 593 | 20230721 | 091200 | 647009830 | 16240 | 16260 | 16260 | 16240 | 96 |
| 594 | 20230721 | 091100 | 645450210 | 16240 | 16220 | 16250 | 16220 | 2198 |
| 595 | 20230721 | 091000 | 609753650 | 16230 | 16190 | 16230 | 16170 | 838 |
| 596 | 20230721 | 090900 | 596188970 | 16170 | 16290 | 16290 | 16170 | 2240 |
| 597 | 20230721 | 090800 | 559843880 | 16290 | 16290 | 16310 | 16290 | 388 |
| 598 | 20230721 | 090700 | 553517760 | 16300 | 16210 | 16300 | 16210 | 1501 |
| 599 | 20230721 | 090600 | 529145380 | 16210 | 16250 | 16250 | 16210 | 565 |
| 600 | 20230721 | 090500 | 519976670 | 16250 | 16270 | 16270 | 16250 | 866 |
| 601 | 20230721 | 090400 | 505892050 | 16260 | 16320 | 16330 | 16260 | 3172 |
| 602 | 20230721 | 090300 | 454187790 | 16320 | 16390 | 16400 | 16320 | 4161 |
| 603 | 20230721 | 090200 | 386155010 | 16390 | 16340 | 16400 | 16310 | 2646 |
| 604 | 20230721 | 090100 | 342878660 | 16410 | 16340 | 16430 | 16300 | 12920 |
| 605 | 20230721 | 090000 | 131045620 | 16440 | 16600 | 16600 | 16290 | 7920 |