32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 3 | 20230720 | 190700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230720 | 190600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230720 | 190500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230720 | 190400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230720 | 190300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230720 | 190200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230720 | 190100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230720 | 190000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230720 | 185900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230720 | 185800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230720 | 185700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230720 | 185600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230720 | 185500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230720 | 185400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230720 | 185300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230720 | 185200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230720 | 185100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230720 | 185000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230720 | 184900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230720 | 184800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230720 | 184700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230720 | 184600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230720 | 184500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230720 | 184400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230720 | 184300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230720 | 184200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230720 | 184100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230720 | 184000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230720 | 183900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230720 | 183800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 33 | 20230720 | 183700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230720 | 183600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230720 | 183500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230720 | 183400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230720 | 183300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230720 | 183200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230720 | 183100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230720 | 183000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230720 | 182900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230720 | 182800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230720 | 182700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230720 | 182600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230720 | 182500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230720 | 182400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230720 | 182300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230720 | 182200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230720 | 182100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230720 | 182000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230720 | 181900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230720 | 181800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230720 | 181700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230720 | 181600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230720 | 181500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230720 | 181400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230720 | 181300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230720 | 181200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230720 | 181100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230720 | 181000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230720 | 180900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230720 | 180800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 63 | 20230720 | 180700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230720 | 180600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230720 | 180500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230720 | 180400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230720 | 180300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230720 | 180200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230720 | 180100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230720 | 180000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230720 | 175900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230720 | 175800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230720 | 175700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230720 | 175600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230720 | 175500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230720 | 175400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230720 | 175300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230720 | 175200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230720 | 175100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230720 | 175000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230720 | 174900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230720 | 174800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230720 | 174700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230720 | 174600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230720 | 174500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230720 | 174400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230720 | 174300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230720 | 174200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230720 | 174100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230720 | 174000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230720 | 173900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230720 | 173800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 93 | 20230720 | 173700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230720 | 173600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230720 | 173500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230720 | 173400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230720 | 173300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230720 | 173200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230720 | 173100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230720 | 173000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230720 | 172900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230720 | 172800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230720 | 172700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230720 | 172600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230720 | 172500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230720 | 172400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230720 | 172300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230720 | 172200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230720 | 172100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230720 | 172000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230720 | 171900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230720 | 171800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230720 | 171700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230720 | 171600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230720 | 171500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230720 | 171400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230720 | 171300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230720 | 171200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230720 | 171100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230720 | 171000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230720 | 170900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230720 | 170800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 123 | 20230720 | 170700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230720 | 170600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230720 | 170500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230720 | 170400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230720 | 170300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230720 | 170200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230720 | 170100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230720 | 170000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230720 | 165900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230720 | 165800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230720 | 165700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230720 | 165600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230720 | 165500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230720 | 165400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230720 | 165300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230720 | 165200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230720 | 165100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230720 | 165000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230720 | 164900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230720 | 164800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230720 | 164700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230720 | 164600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230720 | 164500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230720 | 164400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230720 | 164300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230720 | 164200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230720 | 164100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230720 | 164000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230720 | 163900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230720 | 163800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 153 | 20230720 | 163700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230720 | 163600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230720 | 163500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230720 | 163400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230720 | 163300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230720 | 163200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230720 | 163100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230720 | 163000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230720 | 162900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230720 | 162800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230720 | 162700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230720 | 162600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230720 | 162500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230720 | 162400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230720 | 162300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230720 | 162200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230720 | 162100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230720 | 162000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230720 | 161900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230720 | 161800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230720 | 161700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230720 | 161600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230720 | 161500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230720 | 161400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230720 | 161300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230720 | 161200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230720 | 161100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230720 | 161000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230720 | 160900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230720 | 160800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 183 | 20230720 | 160700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230720 | 160600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20230720 | 160500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20230720 | 160400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20230720 | 160300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20230720 | 160200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20230720 | 160100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20230720 | 160000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20230720 | 155900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20230720 | 155800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20230720 | 155700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20230720 | 155600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20230720 | 155500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20230720 | 155400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20230720 | 155300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20230720 | 155200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20230720 | 155100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20230720 | 155000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20230720 | 154900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20230720 | 154800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20230720 | 154700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20230720 | 154600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20230720 | 154500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20230720 | 154400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20230720 | 154300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20230720 | 154200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20230720 | 154100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20230720 | 154000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20230720 | 153900 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20230720 | 153800 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 213 | 20230720 | 153700 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20230720 | 153600 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20230720 | 153500 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 216 | 20230720 | 153400 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 217 | 20230720 | 153300 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 218 | 20230720 | 153200 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20230720 | 153100 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20230720 | 153000 | 1413654260 | 13970 | 13970 | 13970 | 13970 | 1836 |
| 221 | 20230720 | 152900 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20230720 | 152800 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20230720 | 152700 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20230720 | 152600 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20230720 | 152500 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20230720 | 152400 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20230720 | 152300 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20230720 | 152200 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 229 | 20230720 | 152100 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 230 | 20230720 | 152000 | 1388005340 | 13980 | 13980 | 13980 | 13980 | 0 |
| 231 | 20230720 | 151900 | 1388005340 | 13980 | 14000 | 14000 | 13980 | 706 |
| 232 | 20230720 | 151800 | 1378128390 | 14010 | 14010 | 14010 | 14000 | 210 |
| 233 | 20230720 | 151700 | 1375186570 | 14010 | 14010 | 14010 | 14010 | 249 |
| 234 | 20230720 | 151600 | 1371698080 | 14010 | 14010 | 14010 | 14010 | 38 |
| 235 | 20230720 | 151500 | 1371165700 | 14010 | 14010 | 14010 | 14010 | 36 |
| 236 | 20230720 | 151400 | 1370661340 | 14010 | 14010 | 14010 | 14010 | 7 |
| 237 | 20230720 | 151300 | 1370563270 | 14010 | 14010 | 14010 | 14010 | 72 |
| 238 | 20230720 | 151200 | 1369554550 | 14010 | 14010 | 14010 | 14010 | 40 |
| 239 | 20230720 | 151100 | 1368994150 | 14000 | 14000 | 14000 | 14000 | 18 |
| 240 | 20230720 | 151000 | 1368742150 | 14000 | 14010 | 14010 | 14000 | 681 |
| 241 | 20230720 | 150900 | 1359202450 | 14010 | 14010 | 14010 | 14010 | 0 |
| 242 | 20230720 | 150800 | 1359202450 | 14010 | 14010 | 14010 | 14010 | 62 |
| 243 | 20230720 | 150700 | 1358333830 | 14010 | 14020 | 14020 | 14010 | 83 |
| 244 | 20230720 | 150600 | 1357170280 | 14020 | 14020 | 14020 | 14020 | 340 |
| 245 | 20230720 | 150500 | 1352403480 | 14020 | 14030 | 14030 | 14020 | 119 |
| 246 | 20230720 | 150400 | 1350734430 | 14020 | 14020 | 14020 | 14020 | 1 |
| 247 | 20230720 | 150300 | 1350720410 | 14030 | 14030 | 14030 | 14030 | 110 |
| 248 | 20230720 | 150200 | 1349177110 | 14030 | 14030 | 14030 | 14030 | 81 |
| 249 | 20230720 | 150100 | 1348040680 | 14030 | 14020 | 14030 | 14020 | 15 |
| 250 | 20230720 | 150000 | 1347830350 | 14030 | 14030 | 14030 | 14030 | 59 |
| 251 | 20230720 | 145900 | 1347002580 | 14020 | 14020 | 14020 | 14020 | 10 |
| 252 | 20230720 | 145800 | 1346862380 | 14020 | 14030 | 14030 | 14020 | 120 |
| 253 | 20230720 | 145700 | 1345178820 | 14030 | 14030 | 14030 | 14030 | 51 |
| 254 | 20230720 | 145600 | 1344463290 | 14030 | 14030 | 14030 | 14030 | 54 |
| 255 | 20230720 | 145500 | 1343705670 | 14030 | 14020 | 14030 | 14020 | 156 |
| 256 | 20230720 | 145400 | 1341517660 | 14020 | 14020 | 14020 | 14020 | 3 |
| 257 | 20230720 | 145300 | 1341475600 | 14020 | 14020 | 14020 | 14020 | 63 |
| 258 | 20230720 | 145200 | 1340592340 | 14020 | 14020 | 14020 | 14020 | 168 |
| 259 | 20230720 | 145100 | 1338236980 | 14020 | 14010 | 14020 | 14010 | 32 |
| 260 | 20230720 | 145000 | 1337788630 | 14020 | 14020 | 14020 | 14020 | 42 |
| 261 | 20230720 | 144900 | 1337199790 | 14020 | 14020 | 14020 | 14020 | 149 |
| 262 | 20230720 | 144800 | 1335110810 | 14020 | 14020 | 14020 | 14020 | 72 |
| 263 | 20230720 | 144700 | 1334101370 | 14030 | 14030 | 14030 | 14030 | 52 |
| 264 | 20230720 | 144600 | 1333371810 | 14030 | 14030 | 14030 | 14030 | 36 |
| 265 | 20230720 | 144500 | 1332866730 | 14020 | 14020 | 14020 | 14020 | 92 |
| 266 | 20230720 | 144400 | 1331576890 | 14020 | 14020 | 14020 | 14020 | 17 |
| 267 | 20230720 | 144300 | 1331338550 | 14020 | 14020 | 14020 | 14020 | 134 |
| 268 | 20230720 | 144200 | 1329459870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 269 | 20230720 | 144100 | 1329459870 | 14020 | 14020 | 14020 | 14020 | 24 |
| 270 | 20230720 | 144000 | 1329123390 | 14020 | 14020 | 14020 | 14020 | 49 |
| 271 | 20230720 | 143900 | 1328436410 | 14000 | 14010 | 14010 | 14000 | 20 |
| 272 | 20230720 | 143800 | 1328156400 | 14020 | 14020 | 14020 | 14020 | 0 |
| 273 | 20230720 | 143700 | 1328156400 | 14020 | 14020 | 14020 | 14020 | 73 |
| 274 | 20230720 | 143600 | 1327132940 | 14010 | 14020 | 14020 | 14000 | 2697 |
| 275 | 20230720 | 143500 | 1289332220 | 14020 | 14030 | 14030 | 14020 | 440 |
| 276 | 20230720 | 143400 | 1283163410 | 14030 | 14030 | 14030 | 14030 | 128 |
| 277 | 20230720 | 143300 | 1281367570 | 14030 | 14030 | 14030 | 14030 | 0 |
| 278 | 20230720 | 143200 | 1281367570 | 14030 | 14030 | 14030 | 14030 | 53 |
| 279 | 20230720 | 143100 | 1280623980 | 14030 | 14030 | 14030 | 14030 | 200 |
| 280 | 20230720 | 143000 | 1277817980 | 14030 | 14040 | 14040 | 14030 | 176 |
| 281 | 20230720 | 142900 | 1275348680 | 14040 | 14040 | 14040 | 14040 | 36 |
| 282 | 20230720 | 142800 | 1274843240 | 14040 | 14040 | 14040 | 14040 | 1 |
| 283 | 20230720 | 142700 | 1274829200 | 14040 | 14030 | 14040 | 14020 | 572 |
| 284 | 20230720 | 142600 | 1266803010 | 14030 | 14040 | 14040 | 14030 | 21 |
| 285 | 20230720 | 142500 | 1266508370 | 14040 | 14040 | 14040 | 14040 | 46 |
| 286 | 20230720 | 142400 | 1265862530 | 14030 | 14030 | 14030 | 14030 | 25 |
| 287 | 20230720 | 142300 | 1265511780 | 14030 | 14030 | 14030 | 14030 | 0 |
| 288 | 20230720 | 142200 | 1265511780 | 14030 | 14020 | 14030 | 14020 | 101 |
| 289 | 20230720 | 142100 | 1264095750 | 14020 | 14010 | 14020 | 14010 | 273 |
| 290 | 20230720 | 142000 | 1260270460 | 14010 | 14010 | 14010 | 14010 | 8 |
| 291 | 20230720 | 141900 | 1260158380 | 14010 | 14010 | 14010 | 14010 | 0 |
| 292 | 20230720 | 141800 | 1260158380 | 14010 | 14000 | 14010 | 14000 | 4 |
| 293 | 20230720 | 141700 | 1260102370 | 14000 | 14000 | 14000 | 14000 | 0 |
| 294 | 20230720 | 141600 | 1260102370 | 14000 | 14000 | 14000 | 14000 | 1 |
| 295 | 20230720 | 141500 | 1260088370 | 14010 | 14010 | 14010 | 14010 | 148 |
| 296 | 20230720 | 141400 | 1258014890 | 14010 | 14020 | 14020 | 14010 | 86 |
| 297 | 20230720 | 141300 | 1256809660 | 14030 | 14030 | 14030 | 14030 | 0 |
| 298 | 20230720 | 141200 | 1256809660 | 14030 | 14030 | 14030 | 14030 | 73 |
| 299 | 20230720 | 141100 | 1255785470 | 14030 | 14030 | 14030 | 14030 | 0 |
| 300 | 20230720 | 141000 | 1255785470 | 14030 | 14030 | 14030 | 14030 | 52 |
| 301 | 20230720 | 140900 | 1255055910 | 14030 | 14040 | 14040 | 14030 | 144 |
| 302 | 20230720 | 140800 | 1253034870 | 14030 | 14030 | 14030 | 14030 | 7 |
| 303 | 20230720 | 140700 | 1252936660 | 14030 | 14020 | 14030 | 14020 | 671 |
| 304 | 20230720 | 140600 | 1243524140 | 14030 | 14030 | 14030 | 14030 | 80 |
| 305 | 20230720 | 140500 | 1242401740 | 14030 | 14030 | 14030 | 14030 | 0 |
| 306 | 20230720 | 140400 | 1242401740 | 14030 | 14030 | 14030 | 14030 | 2 |
| 307 | 20230720 | 140300 | 1242373680 | 14020 | 14020 | 14020 | 14020 | 0 |
| 308 | 20230720 | 140200 | 1242373680 | 14020 | 14020 | 14020 | 14020 | 83 |
| 309 | 20230720 | 140100 | 1241210020 | 14020 | 14020 | 14020 | 14020 | 0 |
| 310 | 20230720 | 140000 | 1241210020 | 14020 | 14020 | 14020 | 14020 | 20 |
| 311 | 20230720 | 135900 | 1240929620 | 14000 | 14020 | 14020 | 14000 | 102 |
| 312 | 20230720 | 135800 | 1239501580 | 14020 | 14000 | 14020 | 14000 | 324 |
| 313 | 20230720 | 135700 | 1234964500 | 14000 | 14000 | 14000 | 14000 | 72 |
| 314 | 20230720 | 135600 | 1233956500 | 14000 | 14000 | 14000 | 14000 | 20 |
| 315 | 20230720 | 135500 | 1233676500 | 14000 | 14000 | 14000 | 14000 | 0 |
| 316 | 20230720 | 135400 | 1233676500 | 14000 | 14010 | 14010 | 14000 | 858 |
| 317 | 20230720 | 135300 | 1221661430 | 14020 | 14020 | 14020 | 14020 | 0 |
| 318 | 20230720 | 135200 | 1221661430 | 14020 | 14020 | 14020 | 14020 | 0 |
| 319 | 20230720 | 135100 | 1221661430 | 14020 | 14020 | 14020 | 14020 | 45 |
| 320 | 20230720 | 135000 | 1221030530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 321 | 20230720 | 134900 | 1221030530 | 14010 | 14020 | 14020 | 14010 | 75 |
| 322 | 20230720 | 134800 | 1219979060 | 14020 | 14020 | 14020 | 14020 | 25 |
| 323 | 20230720 | 134700 | 1219628560 | 14020 | 14030 | 14030 | 14020 | 333 |
| 324 | 20230720 | 134600 | 1214959030 | 14040 | 14040 | 14040 | 14040 | 0 |
| 325 | 20230720 | 134500 | 1214959030 | 14040 | 14040 | 14040 | 14040 | 53 |
| 326 | 20230720 | 134400 | 1214214910 | 14040 | 14040 | 14040 | 14040 | 82 |
| 327 | 20230720 | 134300 | 1213063630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 328 | 20230720 | 134200 | 1213063630 | 14040 | 14030 | 14040 | 14030 | 17 |
| 329 | 20230720 | 134100 | 1212825080 | 14020 | 14020 | 14020 | 14020 | 0 |
| 330 | 20230720 | 134000 | 1212825080 | 14020 | 14020 | 14020 | 14020 | 1 |
| 331 | 20230720 | 133900 | 1212811060 | 14020 | 14020 | 14020 | 14020 | 0 |
| 332 | 20230720 | 133800 | 1212811060 | 14020 | 14020 | 14020 | 14020 | 31 |
| 333 | 20230720 | 133700 | 1212376440 | 14020 | 14020 | 14020 | 14020 | 70 |
| 334 | 20230720 | 133600 | 1211395040 | 14020 | 14020 | 14020 | 14020 | 107 |
| 335 | 20230720 | 133500 | 1209894900 | 14020 | 14020 | 14020 | 14020 | 199 |
| 336 | 20230720 | 133400 | 1207104920 | 14020 | 14020 | 14020 | 14020 | 40 |
| 337 | 20230720 | 133300 | 1206544120 | 14020 | 14020 | 14020 | 14020 | 2 |
| 338 | 20230720 | 133200 | 1206516080 | 14040 | 14020 | 14040 | 14020 | 85 |
| 339 | 20230720 | 133100 | 1205323340 | 14040 | 14040 | 14040 | 14040 | 135 |
| 340 | 20230720 | 133000 | 1203427940 | 14030 | 14030 | 14030 | 14030 | 23 |
| 341 | 20230720 | 132900 | 1203105250 | 14040 | 14030 | 14040 | 14030 | 298 |
| 342 | 20230720 | 132800 | 1198922410 | 14030 | 14030 | 14030 | 14030 | 82 |
| 343 | 20230720 | 132700 | 1197771950 | 14030 | 14020 | 14030 | 14020 | 683 |
| 344 | 20230720 | 132600 | 1188190450 | 14020 | 14020 | 14020 | 14020 | 107 |
| 345 | 20230720 | 132500 | 1186690310 | 14020 | 13990 | 14020 | 13990 | 1305 |
| 346 | 20230720 | 132400 | 1168405080 | 13990 | 13990 | 13990 | 13990 | 3 |
| 347 | 20230720 | 132300 | 1168363110 | 13990 | 13990 | 13990 | 13990 | 5 |
| 348 | 20230720 | 132200 | 1168293160 | 13990 | 13980 | 13990 | 13980 | 130 |
| 349 | 20230720 | 132100 | 1166474530 | 13980 | 13980 | 13980 | 13980 | 3 |
| 350 | 20230720 | 132000 | 1166432590 | 13980 | 13980 | 13980 | 13980 | 5 |
| 351 | 20230720 | 131900 | 1166362690 | 13980 | 13980 | 13980 | 13980 | 152 |
| 352 | 20230720 | 131800 | 1164237730 | 13980 | 13980 | 13980 | 13980 | 0 |
| 353 | 20230720 | 131700 | 1164237730 | 13980 | 13980 | 13980 | 13980 | 0 |
| 354 | 20230720 | 131600 | 1164237730 | 13980 | 13980 | 13980 | 13980 | 0 |
| 355 | 20230720 | 131500 | 1164237730 | 13980 | 14000 | 14000 | 13980 | 505 |
| 356 | 20230720 | 131400 | 1157173920 | 14010 | 14000 | 14010 | 14000 | 122 |
| 357 | 20230720 | 131300 | 1155464720 | 14000 | 14000 | 14000 | 14000 | 2 |
| 358 | 20230720 | 131200 | 1155436720 | 14000 | 14000 | 14000 | 14000 | 132 |
| 359 | 20230720 | 131100 | 1153588720 | 14000 | 14000 | 14000 | 13990 | 104 |
| 360 | 20230720 | 131000 | 1152132740 | 14000 | 14000 | 14000 | 14000 | 127 |
| 361 | 20230720 | 130900 | 1150354740 | 14010 | 14010 | 14010 | 14010 | 1 |
| 362 | 20230720 | 130800 | 1150340730 | 14000 | 14010 | 14010 | 14000 | 268 |
| 363 | 20230720 | 130700 | 1146588010 | 14010 | 14010 | 14010 | 14010 | 49 |
| 364 | 20230720 | 130600 | 1145901520 | 14010 | 14010 | 14010 | 14010 | 1 |
| 365 | 20230720 | 130500 | 1145887510 | 14010 | 14010 | 14010 | 14010 | 145 |
| 366 | 20230720 | 130400 | 1143856060 | 14010 | 14010 | 14010 | 14010 | 1 |
| 367 | 20230720 | 130300 | 1143842050 | 14020 | 14010 | 14020 | 14010 | 43 |
| 368 | 20230720 | 130200 | 1143239210 | 14010 | 14020 | 14020 | 14010 | 143 |
| 369 | 20230720 | 130100 | 1141234360 | 14020 | 14020 | 14020 | 14020 | 2 |
| 370 | 20230720 | 130000 | 1141206320 | 14020 | 14020 | 14020 | 14020 | 44 |
| 371 | 20230720 | 125900 | 1140589440 | 14000 | 14000 | 14000 | 14000 | 72 |
| 372 | 20230720 | 125800 | 1139581440 | 14000 | 14010 | 14010 | 14000 | 201 |
| 373 | 20230720 | 125700 | 1136767430 | 14000 | 14000 | 14000 | 14000 | 1 |
| 374 | 20230720 | 125600 | 1136753430 | 14010 | 14000 | 14010 | 14000 | 159 |
| 375 | 20230720 | 125500 | 1134526840 | 14000 | 14000 | 14000 | 14000 | 100 |
| 376 | 20230720 | 125400 | 1133126840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 377 | 20230720 | 125300 | 1133126840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 378 | 20230720 | 125200 | 1133126840 | 13980 | 13980 | 13980 | 13980 | 150 |
| 379 | 20230720 | 125100 | 1131029840 | 13980 | 14000 | 14000 | 13980 | 193 |
| 380 | 20230720 | 125000 | 1128329790 | 14000 | 14000 | 14000 | 14000 | 1 |
| 381 | 20230720 | 124900 | 1128315790 | 14000 | 13990 | 14000 | 13990 | 149 |
| 382 | 20230720 | 124800 | 1126229980 | 14000 | 14000 | 14000 | 14000 | 1 |
| 383 | 20230720 | 124700 | 1126215980 | 14000 | 14000 | 14000 | 14000 | 3 |
| 384 | 20230720 | 124600 | 1126173980 | 14000 | 14000 | 14010 | 14000 | 169 |
| 385 | 20230720 | 124500 | 1123806540 | 14000 | 14020 | 14020 | 14000 | 394 |
| 386 | 20230720 | 124400 | 1118289240 | 14020 | 14020 | 14020 | 14020 | 70 |
| 387 | 20230720 | 124300 | 1117307840 | 14020 | 14030 | 14030 | 14020 | 78 |
| 388 | 20230720 | 124200 | 1116213560 | 14030 | 14030 | 14030 | 14030 | 37 |
| 389 | 20230720 | 124100 | 1115694450 | 14020 | 14020 | 14020 | 14020 | 120 |
| 390 | 20230720 | 124000 | 1114012050 | 14020 | 14020 | 14020 | 14020 | 72 |
| 391 | 20230720 | 123900 | 1113002610 | 14020 | 14020 | 14020 | 14020 | 1 |
| 392 | 20230720 | 123800 | 1112988590 | 14010 | 14020 | 14020 | 14010 | 470 |
| 393 | 20230720 | 123700 | 1106400740 | 14020 | 14020 | 14020 | 14020 | 0 |
| 394 | 20230720 | 123600 | 1106400740 | 14020 | 14030 | 14030 | 14020 | 6 |
| 395 | 20230720 | 123500 | 1106316570 | 14030 | 14020 | 14030 | 14020 | 21 |
| 396 | 20230720 | 123400 | 1106022010 | 14020 | 14020 | 14030 | 14020 | 174 |
| 397 | 20230720 | 123300 | 1103582070 | 14020 | 14020 | 14020 | 14020 | 151 |
| 398 | 20230720 | 123200 | 1101465050 | 14020 | 14020 | 14020 | 14020 | 15 |
| 399 | 20230720 | 123100 | 1101254750 | 14010 | 14010 | 14010 | 14010 | 103 |
| 400 | 20230720 | 123000 | 1099811720 | 14000 | 14010 | 14010 | 14000 | 37 |
| 401 | 20230720 | 122900 | 1099293560 | 14010 | 14000 | 14010 | 14000 | 42 |
| 402 | 20230720 | 122800 | 1098705440 | 14000 | 13990 | 14000 | 13990 | 68 |
| 403 | 20230720 | 122700 | 1097753450 | 13990 | 13990 | 13990 | 13990 | 0 |
| 404 | 20230720 | 122600 | 1097753450 | 13990 | 13990 | 13990 | 13990 | 1 |
| 405 | 20230720 | 122500 | 1097739460 | 14000 | 13980 | 14000 | 13980 | 93 |
| 406 | 20230720 | 122400 | 1096438500 | 13980 | 13980 | 13980 | 13980 | 1 |
| 407 | 20230720 | 122300 | 1096424520 | 13980 | 13980 | 13980 | 13980 | 130 |
| 408 | 20230720 | 122200 | 1094607120 | 13990 | 13980 | 13990 | 13980 | 137 |
| 409 | 20230720 | 122100 | 1092690830 | 13990 | 14000 | 14000 | 13990 | 196 |
| 410 | 20230720 | 122000 | 1089948060 | 14010 | 14010 | 14010 | 14010 | 42 |
| 411 | 20230720 | 121900 | 1089359640 | 14010 | 14000 | 14010 | 14000 | 2 |
| 412 | 20230720 | 121800 | 1089331630 | 14000 | 14000 | 14000 | 14000 | 1 |
| 413 | 20230720 | 121700 | 1089317630 | 14010 | 14000 | 14010 | 14000 | 42 |
| 414 | 20230720 | 121600 | 1088729220 | 14000 | 14000 | 14000 | 14000 | 72 |
| 415 | 20230720 | 121500 | 1087721220 | 13990 | 14000 | 14000 | 13990 | 10 |
| 416 | 20230720 | 121400 | 1087581310 | 13990 | 13990 | 13990 | 13990 | 40 |
| 417 | 20230720 | 121300 | 1087021710 | 13990 | 13970 | 13990 | 13970 | 69 |
| 418 | 20230720 | 121200 | 1086056600 | 13970 | 13970 | 13970 | 13970 | 5 |
| 419 | 20230720 | 121100 | 1085986750 | 13990 | 13990 | 13990 | 13990 | 0 |
| 420 | 20230720 | 121000 | 1085986750 | 13990 | 13990 | 13990 | 13990 | 1 |
| 421 | 20230720 | 120900 | 1085972760 | 13990 | 14000 | 14000 | 13990 | 76 |
| 422 | 20230720 | 120800 | 1084909480 | 13960 | 13960 | 13960 | 13960 | 0 |
| 423 | 20230720 | 120700 | 1084909480 | 13960 | 13960 | 13960 | 13960 | 54 |
| 424 | 20230720 | 120600 | 1084155640 | 13950 | 13950 | 13950 | 13950 | 0 |
| 425 | 20230720 | 120500 | 1084155640 | 13950 | 13950 | 13950 | 13950 | 0 |
| 426 | 20230720 | 120400 | 1084155640 | 13950 | 13950 | 13950 | 13950 | 0 |
| 427 | 20230720 | 120300 | 1084155640 | 13950 | 13960 | 13960 | 13950 | 1002 |
| 428 | 20230720 | 120200 | 1070176370 | 13950 | 13950 | 13950 | 13950 | 100 |
| 429 | 20230720 | 120100 | 1068781370 | 13950 | 14000 | 14000 | 13950 | 1673 |
| 430 | 20230720 | 120000 | 1045409180 | 14010 | 14010 | 14010 | 14000 | 475 |
| 431 | 20230720 | 115900 | 1038756880 | 14010 | 14020 | 14020 | 14010 | 202 |
| 432 | 20230720 | 115800 | 1035926840 | 14020 | 14010 | 14020 | 14010 | 4 |
| 433 | 20230720 | 115700 | 1035870790 | 14010 | 14010 | 14010 | 14010 | 30 |
| 434 | 20230720 | 115600 | 1035450490 | 14010 | 14020 | 14020 | 14010 | 507 |
| 435 | 20230720 | 115500 | 1028347350 | 14020 | 14010 | 14020 | 14010 | 157 |
| 436 | 20230720 | 115400 | 1026147210 | 14010 | 14010 | 14010 | 14010 | 102 |
| 437 | 20230720 | 115300 | 1024718190 | 14010 | 14050 | 14050 | 14010 | 657 |
| 438 | 20230720 | 115200 | 1015503490 | 14040 | 14030 | 14050 | 14030 | 91 |
| 439 | 20230720 | 115100 | 1014225840 | 14030 | 14030 | 14030 | 14030 | 40 |
| 440 | 20230720 | 115000 | 1013664640 | 14030 | 14040 | 14040 | 14030 | 337 |
| 441 | 20230720 | 114900 | 1008933260 | 14040 | 14050 | 14060 | 14040 | 30 |
| 442 | 20230720 | 114800 | 1008511610 | 14050 | 14050 | 14050 | 14040 | 50 |
| 443 | 20230720 | 114700 | 1007809130 | 14040 | 14050 | 14060 | 14040 | 152 |
| 444 | 20230720 | 114600 | 1005673540 | 14060 | 14060 | 14060 | 14060 | 3 |
| 445 | 20230720 | 114500 | 1005631360 | 14060 | 14060 | 14070 | 14060 | 243 |
| 446 | 20230720 | 114400 | 1002214750 | 14060 | 14050 | 14060 | 14050 | 2081 |
| 447 | 20230720 | 114300 | 972957580 | 14040 | 14040 | 14060 | 14040 | 2024 |
| 448 | 20230720 | 114200 | 944526320 | 14030 | 14030 | 14030 | 14030 | 103 |
| 449 | 20230720 | 114100 | 943081230 | 14030 | 14030 | 14030 | 14030 | 1 |
| 450 | 20230720 | 114000 | 943067200 | 14030 | 14010 | 14030 | 14010 | 69 |
| 451 | 20230720 | 113900 | 942099590 | 14000 | 14010 | 14030 | 14000 | 245 |
| 452 | 20230720 | 113800 | 938667080 | 14010 | 14030 | 14030 | 14010 | 131 |
| 453 | 20230720 | 113700 | 936830550 | 14030 | 14010 | 14030 | 14010 | 670 |
| 454 | 20230720 | 113600 | 927432130 | 14010 | 14010 | 14010 | 14010 | 24 |
| 455 | 20230720 | 113500 | 927095890 | 14010 | 14010 | 14010 | 14010 | 0 |
| 456 | 20230720 | 113400 | 927095890 | 14010 | 14000 | 14010 | 14000 | 183 |
| 457 | 20230720 | 113300 | 924532070 | 14000 | 14010 | 14010 | 14000 | 292 |
| 458 | 20230720 | 113200 | 920442150 | 14010 | 14010 | 14010 | 14010 | 12 |
| 459 | 20230720 | 113100 | 920274030 | 14000 | 14000 | 14000 | 14000 | 1 |
| 460 | 20230720 | 113000 | 920260030 | 14000 | 14000 | 14000 | 14000 | 32 |
| 461 | 20230720 | 112900 | 919812030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 462 | 20230720 | 112800 | 919812030 | 14000 | 14000 | 14000 | 14000 | 12 |
| 463 | 20230720 | 112700 | 919644030 | 14010 | 14000 | 14010 | 13990 | 223 |
| 464 | 20230720 | 112600 | 916521820 | 14000 | 14000 | 14000 | 14000 | 102 |
| 465 | 20230720 | 112500 | 915093820 | 14010 | 14030 | 14030 | 14010 | 122 |
| 466 | 20230720 | 112400 | 913383230 | 14020 | 14020 | 14020 | 14020 | 70 |
| 467 | 20230720 | 112300 | 912401830 | 14020 | 14020 | 14020 | 14020 | 105 |
| 468 | 20230720 | 112200 | 910929730 | 14020 | 14000 | 14020 | 14000 | 587 |
| 469 | 20230720 | 112100 | 902709140 | 14010 | 14010 | 14010 | 14010 | 46 |
| 470 | 20230720 | 112000 | 902064680 | 14010 | 14020 | 14020 | 14000 | 470 |
| 471 | 20230720 | 111900 | 895483790 | 14020 | 14020 | 14020 | 14020 | 168 |
| 472 | 20230720 | 111800 | 893128430 | 14010 | 14020 | 14020 | 14010 | 391 |
| 473 | 20230720 | 111700 | 887647530 | 14020 | 14000 | 14020 | 14000 | 580 |
| 474 | 20230720 | 111600 | 879517620 | 14000 | 14010 | 14010 | 14000 | 232 |
| 475 | 20230720 | 111500 | 876267410 | 14010 | 14010 | 14010 | 14010 | 5 |
| 476 | 20230720 | 111400 | 876197360 | 14010 | 13990 | 14010 | 13990 | 73 |
| 477 | 20230720 | 111300 | 875174650 | 14000 | 14000 | 14000 | 14000 | 322 |
| 478 | 20230720 | 111200 | 870666650 | 14000 | 14010 | 14010 | 14000 | 11 |
| 479 | 20230720 | 111100 | 870512640 | 14010 | 14000 | 14010 | 14000 | 268 |
| 480 | 20230720 | 111000 | 866758810 | 13990 | 13980 | 14000 | 13980 | 2728 |
| 481 | 20230720 | 110900 | 828585540 | 13980 | 13970 | 13980 | 13970 | 65 |
| 482 | 20230720 | 110800 | 827676880 | 13970 | 13970 | 13970 | 13970 | 18 |
| 483 | 20230720 | 110700 | 827425420 | 13960 | 13960 | 13960 | 13960 | 255 |
| 484 | 20230720 | 110600 | 823865620 | 13960 | 13980 | 13990 | 13960 | 602 |
| 485 | 20230720 | 110500 | 815458110 | 13990 | 13960 | 13990 | 13950 | 782 |
| 486 | 20230720 | 110400 | 804521180 | 13950 | 13970 | 13990 | 13950 | 4373 |
| 487 | 20230720 | 110300 | 743390860 | 13970 | 13970 | 13970 | 13970 | 109 |
| 488 | 20230720 | 110200 | 741868130 | 13980 | 13960 | 13980 | 13950 | 1088 |
| 489 | 20230720 | 110100 | 726675830 | 13960 | 13960 | 13960 | 13960 | 267 |
| 490 | 20230720 | 110000 | 722948510 | 13960 | 13960 | 13960 | 13950 | 720 |
| 491 | 20230720 | 105900 | 712904470 | 13950 | 13920 | 13960 | 13920 | 2812 |
| 492 | 20230720 | 105800 | 673687020 | 13920 | 13910 | 13920 | 13900 | 601 |
| 493 | 20230720 | 105700 | 665326470 | 13900 | 13910 | 13910 | 13900 | 42 |
| 494 | 20230720 | 105600 | 664742260 | 13910 | 13910 | 13910 | 13900 | 733 |
| 495 | 20230720 | 105500 | 654551640 | 13910 | 13910 | 13910 | 13910 | 22 |
| 496 | 20230720 | 105400 | 654245620 | 13900 | 13900 | 13900 | 13900 | 0 |
| 497 | 20230720 | 105300 | 654245620 | 13900 | 13900 | 13900 | 13900 | 0 |
| 498 | 20230720 | 105200 | 654245620 | 13900 | 13900 | 13900 | 13900 | 1 |
| 499 | 20230720 | 105100 | 654231720 | 13890 | 13910 | 13910 | 13890 | 1003 |
| 500 | 20230720 | 105000 | 640289280 | 13910 | 13910 | 13910 | 13910 | 15 |
| 501 | 20230720 | 104900 | 640080630 | 13910 | 13920 | 13920 | 13910 | 2 |
| 502 | 20230720 | 104800 | 640052800 | 13920 | 13920 | 13920 | 13910 | 42 |
| 503 | 20230720 | 104700 | 639468170 | 13920 | 13930 | 13930 | 13920 | 155 |
| 504 | 20230720 | 104600 | 637309740 | 13930 | 13940 | 13940 | 13930 | 35 |
| 505 | 20230720 | 104500 | 636822140 | 13940 | 13940 | 13940 | 13940 | 12 |
| 506 | 20230720 | 104400 | 636654860 | 13940 | 13910 | 13940 | 13910 | 307 |
| 507 | 20230720 | 104300 | 632379050 | 13900 | 13920 | 13920 | 13900 | 410 |
| 508 | 20230720 | 104200 | 626676010 | 13910 | 13930 | 13930 | 13910 | 16 |
| 509 | 20230720 | 104100 | 626453350 | 13930 | 13920 | 13930 | 13920 | 301 |
| 510 | 20230720 | 104000 | 622263420 | 13930 | 13910 | 13950 | 13910 | 686 |
| 511 | 20230720 | 103900 | 612707900 | 13890 | 13890 | 13890 | 13890 | 0 |
| 512 | 20230720 | 103800 | 612707900 | 13890 | 13910 | 13910 | 13890 | 14 |
| 513 | 20230720 | 103700 | 612513220 | 13920 | 13910 | 13920 | 13910 | 92 |
| 514 | 20230720 | 103600 | 611232630 | 13930 | 13930 | 13930 | 13930 | 1 |
| 515 | 20230720 | 103500 | 611218700 | 13930 | 13930 | 13930 | 13930 | 1 |
| 516 | 20230720 | 103400 | 611204770 | 13930 | 13900 | 13930 | 13880 | 180 |
| 517 | 20230720 | 103300 | 608702480 | 13890 | 13940 | 13940 | 13890 | 241 |
| 518 | 20230720 | 103200 | 605350400 | 13940 | 13940 | 13940 | 13940 | 128 |
| 519 | 20230720 | 103100 | 603566080 | 13940 | 13940 | 13950 | 13940 | 352 |
| 520 | 20230720 | 103000 | 598655870 | 13940 | 13940 | 13950 | 13940 | 81 |
| 521 | 20230720 | 102900 | 597526430 | 13940 | 13880 | 13950 | 13870 | 649 |
| 522 | 20230720 | 102800 | 588483760 | 13910 | 13880 | 13950 | 13880 | 1364 |
| 523 | 20230720 | 102700 | 569496260 | 13880 | 13850 | 13880 | 13850 | 1109 |
| 524 | 20230720 | 102600 | 554109780 | 13830 | 13800 | 13850 | 13800 | 1405 |
| 525 | 20230720 | 102500 | 534676430 | 13790 | 13790 | 13790 | 13790 | 13 |
| 526 | 20230720 | 102400 | 534497160 | 13790 | 13780 | 13790 | 13780 | 156 |
| 527 | 20230720 | 102300 | 532346370 | 13760 | 13760 | 13760 | 13760 | 0 |
| 528 | 20230720 | 102200 | 532346370 | 13760 | 13740 | 13760 | 13740 | 303 |
| 529 | 20230720 | 102100 | 528177510 | 13740 | 13740 | 13740 | 13740 | 127 |
| 530 | 20230720 | 102000 | 526432530 | 13740 | 13740 | 13740 | 13740 | 170 |
| 531 | 20230720 | 101900 | 524096730 | 13730 | 13720 | 13730 | 13720 | 1095 |
| 532 | 20230720 | 101800 | 509072290 | 13720 | 13700 | 13720 | 13700 | 38 |
| 533 | 20230720 | 101700 | 508551010 | 13700 | 13700 | 13700 | 13700 | 22 |
| 534 | 20230720 | 101600 | 508249610 | 13710 | 13710 | 13710 | 13710 | 120 |
| 535 | 20230720 | 101500 | 506604410 | 13710 | 13710 | 13710 | 13710 | 31 |
| 536 | 20230720 | 101400 | 506179400 | 13710 | 13710 | 13710 | 13710 | 0 |
| 537 | 20230720 | 101300 | 506179400 | 13710 | 13700 | 13710 | 13700 | 250 |
| 538 | 20230720 | 101200 | 502753680 | 13700 | 13710 | 13710 | 13700 | 4 |
| 539 | 20230720 | 101100 | 502698850 | 13710 | 13710 | 13710 | 13710 | 27 |
| 540 | 20230720 | 101000 | 502328680 | 13710 | 13710 | 13710 | 13710 | 59 |
| 541 | 20230720 | 100900 | 501519790 | 13710 | 13710 | 13710 | 13710 | 8 |
| 542 | 20230720 | 100800 | 501410110 | 13700 | 13710 | 13710 | 13700 | 25 |
| 543 | 20230720 | 100700 | 501067560 | 13710 | 13710 | 13710 | 13710 | 42 |
| 544 | 20230720 | 100600 | 500491740 | 13710 | 13710 | 13710 | 13710 | 0 |
| 545 | 20230720 | 100500 | 500491740 | 13710 | 13720 | 13720 | 13700 | 85 |
| 546 | 20230720 | 100400 | 499326570 | 13730 | 13730 | 13730 | 13730 | 0 |
| 547 | 20230720 | 100300 | 499326570 | 13730 | 13730 | 13730 | 13730 | 6 |
| 548 | 20230720 | 100200 | 499244190 | 13730 | 13730 | 13730 | 13730 | 1 |
| 549 | 20230720 | 100100 | 499230460 | 13670 | 13670 | 13670 | 13670 | 0 |
| 550 | 20230720 | 100000 | 499230460 | 13670 | 13730 | 13730 | 13670 | 2 |
| 551 | 20230720 | 095900 | 499203060 | 13670 | 13670 | 13670 | 13670 | 50 |
| 552 | 20230720 | 095800 | 498519560 | 13670 | 13680 | 13690 | 13670 | 676 |
| 553 | 20230720 | 095700 | 489274780 | 13670 | 13680 | 13680 | 13670 | 956 |
| 554 | 20230720 | 095600 | 476199400 | 13680 | 13690 | 13690 | 13680 | 391 |
| 555 | 20230720 | 095500 | 470846750 | 13690 | 13710 | 13710 | 13690 | 307 |
| 556 | 20230720 | 095400 | 466639710 | 13740 | 13740 | 13740 | 13740 | 16 |
| 557 | 20230720 | 095300 | 466419870 | 13710 | 13710 | 13710 | 13710 | 0 |
| 558 | 20230720 | 095200 | 466419870 | 13710 | 13740 | 13740 | 13710 | 204 |
| 559 | 20230720 | 095100 | 463619780 | 13740 | 13740 | 13740 | 13740 | 122 |
| 560 | 20230720 | 095000 | 461943500 | 13740 | 13740 | 13740 | 13740 | 48 |
| 561 | 20230720 | 094900 | 461283980 | 13730 | 13740 | 13740 | 13730 | 211 |
| 562 | 20230720 | 094800 | 458384870 | 13740 | 13730 | 13740 | 13730 | 71 |
| 563 | 20230720 | 094700 | 457409940 | 13730 | 13730 | 13730 | 13730 | 20 |
| 564 | 20230720 | 094600 | 457135340 | 13720 | 13720 | 13730 | 13720 | 145 |
| 565 | 20230720 | 094500 | 455145930 | 13730 | 13760 | 13760 | 13730 | 5 |
| 566 | 20230720 | 094400 | 455077160 | 13750 | 13730 | 13810 | 13730 | 1439 |
| 567 | 20230720 | 094300 | 435269410 | 13730 | 13740 | 13740 | 13730 | 513 |
| 568 | 20230720 | 094200 | 428225810 | 13770 | 13750 | 13770 | 13720 | 932 |
| 569 | 20230720 | 094100 | 415417630 | 13760 | 13770 | 13780 | 13760 | 231 |
| 570 | 20230720 | 094000 | 412238610 | 13770 | 13800 | 13810 | 13770 | 1968 |
| 571 | 20230720 | 093900 | 385073450 | 13810 | 13780 | 13810 | 13780 | 241 |
| 572 | 20230720 | 093800 | 381751630 | 13790 | 13790 | 13810 | 13780 | 183 |
| 573 | 20230720 | 093700 | 379226510 | 13800 | 13810 | 13820 | 13800 | 370 |
| 574 | 20230720 | 093600 | 374119930 | 13820 | 13800 | 13820 | 13800 | 248 |
| 575 | 20230720 | 093500 | 370694390 | 13800 | 13800 | 13810 | 13800 | 209 |
| 576 | 20230720 | 093400 | 367808380 | 13810 | 13780 | 13810 | 13760 | 1502 |
| 577 | 20230720 | 093300 | 347093260 | 13780 | 13770 | 13780 | 13730 | 194 |
| 578 | 20230720 | 093200 | 344422860 | 13730 | 13710 | 13780 | 13700 | 2021 |
| 579 | 20230720 | 093100 | 316649700 | 13700 | 13700 | 13700 | 13700 | 73 |
| 580 | 20230720 | 093000 | 315649600 | 13700 | 13700 | 13700 | 13700 | 3 |
| 581 | 20230720 | 092900 | 315608500 | 13700 | 13690 | 13700 | 13670 | 200 |
| 582 | 20230720 | 092800 | 312870890 | 13700 | 13680 | 13700 | 13680 | 275 |
| 583 | 20230720 | 092700 | 309108150 | 13680 | 13690 | 13700 | 13680 | 493 |
| 584 | 20230720 | 092600 | 302363190 | 13700 | 13680 | 13700 | 13680 | 689 |
| 585 | 20230720 | 092500 | 292935550 | 13670 | 13670 | 13670 | 13630 | 281 |
| 586 | 20230720 | 092400 | 289098970 | 13670 | 13700 | 13700 | 13670 | 160 |
| 587 | 20230720 | 092300 | 286909740 | 13710 | 13730 | 13730 | 13710 | 237 |
| 588 | 20230720 | 092200 | 283660040 | 13720 | 13710 | 13720 | 13710 | 110 |
| 589 | 20230720 | 092100 | 282151190 | 13700 | 13700 | 13710 | 13700 | 279 |
| 590 | 20230720 | 092000 | 278327380 | 13710 | 13700 | 13710 | 13640 | 1262 |
| 591 | 20230720 | 091900 | 261058170 | 13700 | 13660 | 13710 | 13660 | 357 |
| 592 | 20230720 | 091800 | 256175340 | 13640 | 13650 | 13650 | 13560 | 2103 |
| 593 | 20230720 | 091700 | 227563350 | 13650 | 13650 | 13690 | 13640 | 2523 |
| 594 | 20230720 | 091600 | 193101760 | 13640 | 13520 | 13640 | 13510 | 2427 |
| 595 | 20230720 | 091500 | 160191320 | 13560 | 13480 | 13560 | 13480 | 2136 |
| 596 | 20230720 | 091400 | 131334270 | 13550 | 13540 | 13550 | 13540 | 110 |
| 597 | 20230720 | 091300 | 129844810 | 13540 | 13500 | 13550 | 13500 | 575 |
| 598 | 20230720 | 091200 | 122080170 | 13500 | 13500 | 13500 | 13500 | 9 |
| 599 | 20230720 | 091100 | 121958670 | 13500 | 13540 | 13540 | 13480 | 760 |
| 600 | 20230720 | 091000 | 111710470 | 13510 | 13540 | 13540 | 13510 | 64 |
| 601 | 20230720 | 090900 | 110845710 | 13550 | 13540 | 13550 | 13540 | 167 |
| 602 | 20230720 | 090800 | 108584470 | 13480 | 13460 | 13480 | 13450 | 1559 |
| 603 | 20230720 | 090700 | 87599550 | 13460 | 13470 | 13470 | 13450 | 290 |
| 604 | 20230720 | 090600 | 83698370 | 13470 | 13460 | 13470 | 13460 | 34 |
| 605 | 20230720 | 090500 | 83240670 | 13470 | 13480 | 13480 | 13460 | 380 |
| 606 | 20230720 | 090400 | 78122480 | 13510 | 13540 | 13540 | 13480 | 974 |
| 607 | 20230720 | 090300 | 64986760 | 13530 | 13540 | 13540 | 13480 | 397 |
| 608 | 20230720 | 090200 | 59633340 | 13550 | 13470 | 13550 | 13460 | 3720 |
| 609 | 20230720 | 090100 | 9559780 | 13470 | 13460 | 13470 | 13460 | 491 |
| 610 | 20230720 | 090000 | 2946220 | 13460 | 13460 | 13460 | 13450 | 219 |