30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 3 | 20230720 | 185600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 4 | 20230720 | 185500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 5 | 20230720 | 185400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 6 | 20230720 | 185300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 7 | 20230720 | 185200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 8 | 20230720 | 185100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 9 | 20230720 | 185000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 10 | 20230720 | 184900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 11 | 20230720 | 184800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 12 | 20230720 | 184700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 13 | 20230720 | 184600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 14 | 20230720 | 184500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 15 | 20230720 | 184400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 16 | 20230720 | 184300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 17 | 20230720 | 184200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 18 | 20230720 | 184100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 19 | 20230720 | 184000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 20 | 20230720 | 183900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 21 | 20230720 | 183800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 22 | 20230720 | 183700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 23 | 20230720 | 183600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 24 | 20230720 | 183500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 25 | 20230720 | 183400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 26 | 20230720 | 183300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 27 | 20230720 | 183200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 28 | 20230720 | 183100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 29 | 20230720 | 183000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 30 | 20230720 | 182900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 31 | 20230720 | 182800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 32 | 20230720 | 182700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 33 | 20230720 | 182600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 34 | 20230720 | 182500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 35 | 20230720 | 182400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 36 | 20230720 | 182300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 37 | 20230720 | 182200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 38 | 20230720 | 182100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 39 | 20230720 | 182000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 40 | 20230720 | 181900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 41 | 20230720 | 181800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 42 | 20230720 | 181700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 43 | 20230720 | 181600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 44 | 20230720 | 181500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 45 | 20230720 | 181400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 46 | 20230720 | 181300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 47 | 20230720 | 181200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 48 | 20230720 | 181100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 49 | 20230720 | 181000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 50 | 20230720 | 180900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 51 | 20230720 | 180800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 52 | 20230720 | 180700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 53 | 20230720 | 180600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 54 | 20230720 | 180500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 55 | 20230720 | 180400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 56 | 20230720 | 180300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 57 | 20230720 | 180200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 58 | 20230720 | 180100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 59 | 20230720 | 180000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 60 | 20230720 | 175900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 61 | 20230720 | 175800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 62 | 20230720 | 175700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 63 | 20230720 | 175600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 64 | 20230720 | 175500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 65 | 20230720 | 175400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 66 | 20230720 | 175300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 67 | 20230720 | 175200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 68 | 20230720 | 175100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 69 | 20230720 | 175000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 70 | 20230720 | 174900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 71 | 20230720 | 174800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 72 | 20230720 | 174700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 73 | 20230720 | 174600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 74 | 20230720 | 174500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 75 | 20230720 | 174400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 76 | 20230720 | 174300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 77 | 20230720 | 174200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 78 | 20230720 | 174100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 79 | 20230720 | 174000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 80 | 20230720 | 173900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 81 | 20230720 | 173800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 82 | 20230720 | 173700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 83 | 20230720 | 173600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 84 | 20230720 | 173500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 85 | 20230720 | 173400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 86 | 20230720 | 173300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 87 | 20230720 | 173200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 88 | 20230720 | 173100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 89 | 20230720 | 173000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 90 | 20230720 | 172900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 91 | 20230720 | 172800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 92 | 20230720 | 172700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 93 | 20230720 | 172600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 94 | 20230720 | 172500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 95 | 20230720 | 172400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 96 | 20230720 | 172300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 97 | 20230720 | 172200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 98 | 20230720 | 172100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 99 | 20230720 | 172000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 100 | 20230720 | 171900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 101 | 20230720 | 171800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 102 | 20230720 | 171700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 103 | 20230720 | 171600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 104 | 20230720 | 171500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 105 | 20230720 | 171400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 106 | 20230720 | 171300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 107 | 20230720 | 171200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 108 | 20230720 | 171100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 109 | 20230720 | 171000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 110 | 20230720 | 170900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 111 | 20230720 | 170800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 112 | 20230720 | 170700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 113 | 20230720 | 170600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 114 | 20230720 | 170500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 115 | 20230720 | 170400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 116 | 20230720 | 170300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 117 | 20230720 | 170200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 118 | 20230720 | 170100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 119 | 20230720 | 170000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 120 | 20230720 | 165900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 121 | 20230720 | 165800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 122 | 20230720 | 165700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 123 | 20230720 | 165600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 124 | 20230720 | 165500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 125 | 20230720 | 165400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 126 | 20230720 | 165300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 127 | 20230720 | 165200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 128 | 20230720 | 165100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 129 | 20230720 | 165000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 130 | 20230720 | 164900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 131 | 20230720 | 164800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 132 | 20230720 | 164700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 133 | 20230720 | 164600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 134 | 20230720 | 164500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 135 | 20230720 | 164400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 136 | 20230720 | 164300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 137 | 20230720 | 164200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 138 | 20230720 | 164100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 139 | 20230720 | 164000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 140 | 20230720 | 163900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 141 | 20230720 | 163800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 142 | 20230720 | 163700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 143 | 20230720 | 163600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 144 | 20230720 | 163500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 145 | 20230720 | 163400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 146 | 20230720 | 163300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 147 | 20230720 | 163200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 148 | 20230720 | 163100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 149 | 20230720 | 163000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 150 | 20230720 | 162900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 151 | 20230720 | 162800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 152 | 20230720 | 162700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 153 | 20230720 | 162600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 154 | 20230720 | 162500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 155 | 20230720 | 162400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 156 | 20230720 | 162300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 157 | 20230720 | 162200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 158 | 20230720 | 162100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 159 | 20230720 | 162000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 160 | 20230720 | 161900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 161 | 20230720 | 161800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 162 | 20230720 | 161700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 163 | 20230720 | 161600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 164 | 20230720 | 161500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 165 | 20230720 | 161400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 166 | 20230720 | 161300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 167 | 20230720 | 161200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 168 | 20230720 | 161100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 169 | 20230720 | 161000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 170 | 20230720 | 160900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 171 | 20230720 | 160800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 172 | 20230720 | 160700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 173 | 20230720 | 160600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 174 | 20230720 | 160500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 175 | 20230720 | 160400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 176 | 20230720 | 160300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 177 | 20230720 | 160200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 178 | 20230720 | 160100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 179 | 20230720 | 160000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 180 | 20230720 | 155900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 181 | 20230720 | 155800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 182 | 20230720 | 155700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 183 | 20230720 | 155600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 184 | 20230720 | 155500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 185 | 20230720 | 155400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20230720 | 155300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20230720 | 155200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20230720 | 155100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20230720 | 155000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20230720 | 154900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20230720 | 154800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20230720 | 154700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20230720 | 154600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20230720 | 154500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20230720 | 154400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 196 | 20230720 | 154300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 197 | 20230720 | 154200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 198 | 20230720 | 154100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 199 | 20230720 | 154000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 200 | 20230720 | 153900 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 201 | 20230720 | 153800 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 202 | 20230720 | 153700 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 203 | 20230720 | 153600 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 204 | 20230720 | 153500 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 205 | 20230720 | 153400 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 206 | 20230720 | 153300 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 207 | 20230720 | 153200 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 208 | 20230720 | 153100 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 0 |
| 209 | 20230720 | 153000 | 8864528610 | 8820 | 8820 | 8820 | 8820 | 13144 |
| 210 | 20230720 | 152900 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 211 | 20230720 | 152800 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 212 | 20230720 | 152700 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 213 | 20230720 | 152600 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 214 | 20230720 | 152500 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 215 | 20230720 | 152400 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 216 | 20230720 | 152300 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 217 | 20230720 | 152200 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 218 | 20230720 | 152100 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 219 | 20230720 | 152000 | 8748598530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20230720 | 151900 | 8748598530 | 8820 | 8800 | 8820 | 8760 | 6800 |
| 221 | 20230720 | 151800 | 8688830540 | 8800 | 8710 | 8800 | 8710 | 6393 |
| 222 | 20230720 | 151700 | 8632918660 | 8740 | 8730 | 8740 | 8710 | 570 |
| 223 | 20230720 | 151600 | 8627953260 | 8730 | 8680 | 8730 | 8680 | 1430 |
| 224 | 20230720 | 151500 | 8615493250 | 8680 | 8720 | 8730 | 8680 | 2233 |
| 225 | 20230720 | 151400 | 8596082510 | 8720 | 8720 | 8730 | 8690 | 1246 |
| 226 | 20230720 | 151300 | 8585239070 | 8720 | 8740 | 8740 | 8700 | 3307 |
| 227 | 20230720 | 151200 | 8556394540 | 8720 | 8710 | 8720 | 8690 | 601 |
| 228 | 20230720 | 151100 | 8551171110 | 8710 | 8700 | 8710 | 8680 | 2859 |
| 229 | 20230720 | 151000 | 8526324250 | 8700 | 8690 | 8710 | 8680 | 2295 |
| 230 | 20230720 | 150900 | 8506361750 | 8690 | 8700 | 8710 | 8680 | 3983 |
| 231 | 20230720 | 150800 | 8471747900 | 8700 | 8710 | 8710 | 8690 | 941 |
| 232 | 20230720 | 150700 | 8463555000 | 8680 | 8690 | 8710 | 8670 | 3722 |
| 233 | 20230720 | 150600 | 8431203390 | 8710 | 8700 | 8710 | 8680 | 1348 |
| 234 | 20230720 | 150500 | 8419487210 | 8700 | 8690 | 8700 | 8670 | 2068 |
| 235 | 20230720 | 150400 | 8401530220 | 8670 | 8710 | 8710 | 8670 | 1985 |
| 236 | 20230720 | 150300 | 8384289790 | 8710 | 8700 | 8710 | 8680 | 3724 |
| 237 | 20230720 | 150200 | 8351903600 | 8700 | 8710 | 8720 | 8690 | 2628 |
| 238 | 20230720 | 150100 | 8329035540 | 8710 | 8680 | 8710 | 8680 | 1319 |
| 239 | 20230720 | 150000 | 8317551450 | 8680 | 8710 | 8710 | 8680 | 6930 |
| 240 | 20230720 | 145900 | 8257378540 | 8710 | 8700 | 8710 | 8690 | 2136 |
| 241 | 20230720 | 145800 | 8238799240 | 8700 | 8700 | 8720 | 8700 | 2247 |
| 242 | 20230720 | 145700 | 8219246390 | 8700 | 8700 | 8720 | 8700 | 1697 |
| 243 | 20230720 | 145600 | 8204466290 | 8700 | 8700 | 8730 | 8700 | 5483 |
| 244 | 20230720 | 145500 | 8156721820 | 8700 | 8700 | 8700 | 8690 | 2070 |
| 245 | 20230720 | 145400 | 8138719880 | 8690 | 8710 | 8710 | 8690 | 3518 |
| 246 | 20230720 | 145300 | 8108098080 | 8710 | 8710 | 8720 | 8710 | 840 |
| 247 | 20230720 | 145200 | 8100779920 | 8710 | 8710 | 8720 | 8700 | 6192 |
| 248 | 20230720 | 145100 | 8046890360 | 8710 | 8710 | 8720 | 8700 | 3995 |
| 249 | 20230720 | 145000 | 8012093150 | 8710 | 8700 | 8710 | 8690 | 3742 |
| 250 | 20230720 | 144900 | 7979530110 | 8700 | 8700 | 8710 | 8700 | 866 |
| 251 | 20230720 | 144800 | 7971994910 | 8700 | 8710 | 8710 | 8700 | 2269 |
| 252 | 20230720 | 144700 | 7952238090 | 8710 | 8720 | 8720 | 8710 | 971 |
| 253 | 20230720 | 144600 | 7943778600 | 8710 | 8710 | 8720 | 8700 | 1489 |
| 254 | 20230720 | 144500 | 7930808010 | 8710 | 8700 | 8720 | 8690 | 4569 |
| 255 | 20230720 | 144400 | 7891010400 | 8700 | 8720 | 8720 | 8700 | 287 |
| 256 | 20230720 | 144300 | 7888512180 | 8710 | 8700 | 8710 | 8690 | 4147 |
| 257 | 20230720 | 144200 | 7852426190 | 8700 | 8700 | 8710 | 8700 | 760 |
| 258 | 20230720 | 144100 | 7845813440 | 8700 | 8720 | 8720 | 8700 | 2331 |
| 259 | 20230720 | 144000 | 7825510570 | 8710 | 8710 | 8720 | 8700 | 2433 |
| 260 | 20230720 | 143900 | 7804329120 | 8710 | 8710 | 8720 | 8710 | 1438 |
| 261 | 20230720 | 143800 | 7791802610 | 8710 | 8700 | 8720 | 8700 | 2833 |
| 262 | 20230720 | 143700 | 7767107400 | 8710 | 8710 | 8710 | 8700 | 2442 |
| 263 | 20230720 | 143600 | 7745848250 | 8710 | 8700 | 8720 | 8700 | 2097 |
| 264 | 20230720 | 143500 | 7727597410 | 8700 | 8710 | 8710 | 8700 | 3091 |
| 265 | 20230720 | 143400 | 7700684950 | 8700 | 8710 | 8720 | 8700 | 5304 |
| 266 | 20230720 | 143300 | 7654496500 | 8710 | 8730 | 8730 | 8710 | 2652 |
| 267 | 20230720 | 143200 | 7631373950 | 8720 | 8710 | 8720 | 8700 | 2084 |
| 268 | 20230720 | 143100 | 7613239700 | 8710 | 8710 | 8720 | 8700 | 3997 |
| 269 | 20230720 | 143000 | 7578440260 | 8710 | 8740 | 8740 | 8710 | 1585 |
| 270 | 20230720 | 142900 | 7564624330 | 8730 | 8710 | 8730 | 8710 | 3107 |
| 271 | 20230720 | 142800 | 7537531230 | 8710 | 8720 | 8720 | 8710 | 1885 |
| 272 | 20230720 | 142700 | 7521112570 | 8720 | 8710 | 8720 | 8710 | 215 |
| 273 | 20230720 | 142600 | 7519238720 | 8710 | 8710 | 8720 | 8710 | 3711 |
| 274 | 20230720 | 142500 | 7486915550 | 8710 | 8710 | 8720 | 8710 | 2189 |
| 275 | 20230720 | 142400 | 7467840760 | 8710 | 8710 | 8720 | 8710 | 1672 |
| 276 | 20230720 | 142300 | 7453275690 | 8710 | 8720 | 8730 | 8710 | 1949 |
| 277 | 20230720 | 142200 | 7436282020 | 8710 | 8720 | 8730 | 8710 | 4212 |
| 278 | 20230720 | 142100 | 7399567830 | 8710 | 8720 | 8720 | 8710 | 1973 |
| 279 | 20230720 | 142000 | 7382363440 | 8720 | 8720 | 8730 | 8710 | 2949 |
| 280 | 20230720 | 141900 | 7356644110 | 8710 | 8730 | 8730 | 8710 | 3638 |
| 281 | 20230720 | 141800 | 7324935140 | 8720 | 8720 | 8730 | 8710 | 3400 |
| 282 | 20230720 | 141700 | 7295308340 | 8720 | 8720 | 8730 | 8710 | 529 |
| 283 | 20230720 | 141600 | 7290694010 | 8710 | 8720 | 8720 | 8710 | 2839 |
| 284 | 20230720 | 141500 | 7265951860 | 8710 | 8720 | 8740 | 8710 | 1907 |
| 285 | 20230720 | 141400 | 7249324920 | 8720 | 8710 | 8740 | 8710 | 2753 |
| 286 | 20230720 | 141300 | 7225338810 | 8710 | 8720 | 8750 | 8710 | 895 |
| 287 | 20230720 | 141200 | 7217540920 | 8720 | 8720 | 8730 | 8710 | 2742 |
| 288 | 20230720 | 141100 | 7193630570 | 8710 | 8720 | 8720 | 8710 | 1494 |
| 289 | 20230720 | 141000 | 7180608750 | 8720 | 8710 | 8730 | 8710 | 6274 |
| 290 | 20230720 | 140900 | 7125866590 | 8710 | 8740 | 8740 | 8710 | 1582 |
| 291 | 20230720 | 140800 | 7112077060 | 8710 | 8720 | 8730 | 8710 | 1705 |
| 292 | 20230720 | 140700 | 7097209180 | 8710 | 8740 | 8740 | 8710 | 3136 |
| 293 | 20230720 | 140600 | 7069845620 | 8730 | 8720 | 8730 | 8720 | 1143 |
| 294 | 20230720 | 140500 | 7059873260 | 8720 | 8720 | 8720 | 8710 | 2124 |
| 295 | 20230720 | 140400 | 7041352050 | 8720 | 8730 | 8730 | 8720 | 2685 |
| 296 | 20230720 | 140300 | 7017934550 | 8720 | 8730 | 8740 | 8720 | 2711 |
| 297 | 20230720 | 140200 | 6994267740 | 8720 | 8720 | 8730 | 8720 | 644 |
| 298 | 20230720 | 140100 | 6988651800 | 8720 | 8730 | 8740 | 8720 | 8035 |
| 299 | 20230720 | 140000 | 6918561560 | 8740 | 8720 | 8740 | 8720 | 1273 |
| 300 | 20230720 | 135900 | 6907453920 | 8720 | 8730 | 8730 | 8720 | 3042 |
| 301 | 20230720 | 135800 | 6880915140 | 8730 | 8720 | 8730 | 8720 | 391 |
| 302 | 20230720 | 135700 | 6877503640 | 8720 | 8730 | 8730 | 8720 | 1589 |
| 303 | 20230720 | 135600 | 6863647120 | 8730 | 8730 | 8730 | 8730 | 3318 |
| 304 | 20230720 | 135500 | 6834680980 | 8730 | 8750 | 8750 | 8730 | 500 |
| 305 | 20230720 | 135400 | 6830308200 | 8750 | 8740 | 8750 | 8740 | 2122 |
| 306 | 20230720 | 135300 | 6811753570 | 8740 | 8740 | 8750 | 8740 | 1816 |
| 307 | 20230720 | 135200 | 6795877220 | 8750 | 8750 | 8760 | 8750 | 2691 |
| 308 | 20230720 | 135100 | 6772330690 | 8760 | 8760 | 8760 | 8750 | 1299 |
| 309 | 20230720 | 135000 | 6760953830 | 8760 | 8740 | 8760 | 8740 | 2696 |
| 310 | 20230720 | 134900 | 6737364210 | 8750 | 8730 | 8750 | 8730 | 2808 |
| 311 | 20230720 | 134800 | 6712832450 | 8730 | 8740 | 8740 | 8720 | 2178 |
| 312 | 20230720 | 134700 | 6693812360 | 8740 | 8720 | 8740 | 8720 | 772 |
| 313 | 20230720 | 134600 | 6687073360 | 8730 | 8730 | 8730 | 8720 | 2000 |
| 314 | 20230720 | 134500 | 6669613550 | 8730 | 8720 | 8730 | 8710 | 3023 |
| 315 | 20230720 | 134400 | 6643241150 | 8720 | 8720 | 8730 | 8720 | 3009 |
| 316 | 20230720 | 134300 | 6616997220 | 8730 | 8720 | 8730 | 8720 | 155 |
| 317 | 20230720 | 134200 | 6615645300 | 8720 | 8740 | 8740 | 8720 | 5051 |
| 318 | 20230720 | 134100 | 6571535660 | 8740 | 8710 | 8750 | 8710 | 1726 |
| 319 | 20230720 | 134000 | 6556466990 | 8720 | 8700 | 8720 | 8700 | 4272 |
| 320 | 20230720 | 133900 | 6519215400 | 8690 | 8690 | 8710 | 8690 | 9271 |
| 321 | 20230720 | 133800 | 6438542940 | 8690 | 8690 | 8710 | 8680 | 1482 |
| 322 | 20230720 | 133700 | 6425664790 | 8690 | 8700 | 8710 | 8680 | 6429 |
| 323 | 20230720 | 133600 | 6369773740 | 8700 | 8700 | 8710 | 8700 | 3810 |
| 324 | 20230720 | 133500 | 6336626480 | 8700 | 8710 | 8720 | 8700 | 4732 |
| 325 | 20230720 | 133400 | 6295414420 | 8710 | 8710 | 8710 | 8710 | 3431 |
| 326 | 20230720 | 133300 | 6265530410 | 8710 | 8720 | 8720 | 8710 | 3520 |
| 327 | 20230720 | 133200 | 6234865990 | 8720 | 8720 | 8720 | 8710 | 1837 |
| 328 | 20230720 | 133100 | 6218854500 | 8720 | 8740 | 8740 | 8720 | 5219 |
| 329 | 20230720 | 133000 | 6173323940 | 8730 | 8750 | 8760 | 8730 | 1075 |
| 330 | 20230720 | 132900 | 6163921230 | 8750 | 8710 | 8760 | 8710 | 3812 |
| 331 | 20230720 | 132800 | 6130633810 | 8700 | 8720 | 8730 | 8700 | 3336 |
| 332 | 20230720 | 132700 | 6101566320 | 8720 | 8760 | 8760 | 8720 | 4993 |
| 333 | 20230720 | 132600 | 6057935240 | 8760 | 8760 | 8770 | 8760 | 2363 |
| 334 | 20230720 | 132500 | 6037232650 | 8760 | 8760 | 8800 | 8750 | 3540 |
| 335 | 20230720 | 132400 | 6006202190 | 8760 | 8760 | 8790 | 8750 | 3163 |
| 336 | 20230720 | 132300 | 5978473550 | 8760 | 8780 | 8800 | 8760 | 3247 |
| 337 | 20230720 | 132200 | 5949980520 | 8780 | 8820 | 8820 | 8780 | 5938 |
| 338 | 20230720 | 132100 | 5897689060 | 8820 | 8850 | 8850 | 8820 | 7445 |
| 339 | 20230720 | 132000 | 5831901930 | 8850 | 8840 | 8870 | 8840 | 6936 |
| 340 | 20230720 | 131900 | 5770481600 | 8840 | 8860 | 8860 | 8840 | 6586 |
| 341 | 20230720 | 131800 | 5712162190 | 8860 | 8870 | 8880 | 8860 | 2467 |
| 342 | 20230720 | 131700 | 5690286640 | 8880 | 8870 | 8890 | 8870 | 2368 |
| 343 | 20230720 | 131600 | 5669266160 | 8870 | 8890 | 8890 | 8870 | 2543 |
| 344 | 20230720 | 131500 | 5646690950 | 8900 | 8880 | 8900 | 8880 | 2080 |
| 345 | 20230720 | 131400 | 5628218140 | 8890 | 8900 | 8900 | 8880 | 1956 |
| 346 | 20230720 | 131300 | 5610840470 | 8880 | 8880 | 8890 | 8870 | 2071 |
| 347 | 20230720 | 131200 | 5592444510 | 8880 | 8880 | 8880 | 8880 | 3025 |
| 348 | 20230720 | 131100 | 5565582510 | 8890 | 8900 | 8900 | 8890 | 2382 |
| 349 | 20230720 | 131000 | 5544404420 | 8900 | 8900 | 8910 | 8890 | 2009 |
| 350 | 20230720 | 130900 | 5526522710 | 8900 | 8910 | 8910 | 8890 | 7300 |
| 351 | 20230720 | 130800 | 5461599860 | 8910 | 8910 | 8920 | 8910 | 3874 |
| 352 | 20230720 | 130700 | 5427080960 | 8910 | 8920 | 8930 | 8910 | 1763 |
| 353 | 20230720 | 130600 | 5411350690 | 8920 | 8940 | 8940 | 8920 | 1715 |
| 354 | 20230720 | 130500 | 5396044840 | 8930 | 8950 | 8950 | 8930 | 4805 |
| 355 | 20230720 | 130400 | 5353084510 | 8950 | 8970 | 8980 | 8950 | 3258 |
| 356 | 20230720 | 130300 | 5323904090 | 8970 | 8990 | 8990 | 8970 | 1575 |
| 357 | 20230720 | 130200 | 5309753330 | 8990 | 9000 | 9010 | 8990 | 1471 |
| 358 | 20230720 | 130100 | 5296518810 | 9000 | 9010 | 9030 | 8990 | 7135 |
| 359 | 20230720 | 130000 | 5232213040 | 9000 | 9000 | 9010 | 8990 | 557 |
| 360 | 20230720 | 125900 | 5227200700 | 9000 | 8990 | 9000 | 8990 | 640 |
| 361 | 20230720 | 125800 | 5221442320 | 8990 | 9000 | 9000 | 8980 | 272 |
| 362 | 20230720 | 125700 | 5218997080 | 8990 | 8990 | 8990 | 8990 | 64 |
| 363 | 20230720 | 125600 | 5218421720 | 8990 | 9000 | 9000 | 8990 | 263 |
| 364 | 20230720 | 125500 | 5216057230 | 9000 | 9000 | 9000 | 9000 | 3702 |
| 365 | 20230720 | 125400 | 5182739230 | 9000 | 9000 | 9000 | 8990 | 1395 |
| 366 | 20230720 | 125300 | 5170184320 | 9000 | 8990 | 9000 | 8990 | 874 |
| 367 | 20230720 | 125200 | 5162318670 | 9000 | 9020 | 9020 | 9000 | 316 |
| 368 | 20230720 | 125100 | 5159474370 | 9000 | 9020 | 9020 | 9000 | 655 |
| 369 | 20230720 | 125000 | 5153571620 | 9020 | 9020 | 9020 | 9020 | 3020 |
| 370 | 20230720 | 124900 | 5126331220 | 9030 | 9020 | 9030 | 9020 | 2301 |
| 371 | 20230720 | 124800 | 5105574590 | 9030 | 9020 | 9030 | 9020 | 473 |
| 372 | 20230720 | 124700 | 5101306490 | 9010 | 9020 | 9020 | 9010 | 730 |
| 373 | 20230720 | 124600 | 5094722850 | 9020 | 9020 | 9020 | 9020 | 702 |
| 374 | 20230720 | 124500 | 5088390810 | 9020 | 9010 | 9020 | 9010 | 2320 |
| 375 | 20230720 | 124400 | 5067464590 | 9010 | 8990 | 9020 | 8990 | 2254 |
| 376 | 20230720 | 124300 | 5047165940 | 8990 | 9000 | 9000 | 8980 | 79 |
| 377 | 20230720 | 124200 | 5046456370 | 8990 | 9000 | 9000 | 8990 | 1104 |
| 378 | 20230720 | 124100 | 5036521980 | 9000 | 8990 | 9000 | 8990 | 297 |
| 379 | 20230720 | 124000 | 5033849070 | 8990 | 8970 | 9000 | 8970 | 11077 |
| 380 | 20230720 | 123900 | 4934199180 | 8970 | 8960 | 8970 | 8960 | 1322 |
| 381 | 20230720 | 123800 | 4922345680 | 8960 | 8970 | 8970 | 8960 | 860 |
| 382 | 20230720 | 123700 | 4914631770 | 8960 | 8960 | 8960 | 8960 | 11 |
| 383 | 20230720 | 123600 | 4914533210 | 8970 | 8970 | 8970 | 8960 | 1152 |
| 384 | 20230720 | 123500 | 4904201380 | 8960 | 8960 | 8960 | 8960 | 77 |
| 385 | 20230720 | 123400 | 4903511460 | 8970 | 8970 | 8970 | 8960 | 118 |
| 386 | 20230720 | 123300 | 4902453080 | 8960 | 8960 | 8960 | 8960 | 197 |
| 387 | 20230720 | 123200 | 4900687960 | 8970 | 8950 | 8970 | 8950 | 729 |
| 388 | 20230720 | 123100 | 4894162930 | 8960 | 8960 | 8960 | 8960 | 839 |
| 389 | 20230720 | 123000 | 4886645490 | 8960 | 8970 | 8970 | 8960 | 219 |
| 390 | 20230720 | 122900 | 4884681730 | 8970 | 8970 | 8980 | 8970 | 530 |
| 391 | 20230720 | 122800 | 4879927390 | 8960 | 8960 | 8960 | 8960 | 55 |
| 392 | 20230720 | 122700 | 4879434590 | 8970 | 8950 | 8990 | 8950 | 4769 |
| 393 | 20230720 | 122600 | 4836645750 | 8950 | 8950 | 8950 | 8940 | 1102 |
| 394 | 20230720 | 122500 | 4826783520 | 8950 | 8940 | 8950 | 8940 | 782 |
| 395 | 20230720 | 122400 | 4819791440 | 8940 | 8970 | 8970 | 8940 | 1556 |
| 396 | 20230720 | 122300 | 4805853690 | 8960 | 8970 | 8970 | 8960 | 1388 |
| 397 | 20230720 | 122200 | 4793403450 | 8970 | 8970 | 8970 | 8970 | 213 |
| 398 | 20230720 | 122100 | 4791492840 | 8970 | 8960 | 8970 | 8960 | 995 |
| 399 | 20230720 | 122000 | 4782571760 | 8970 | 8950 | 8970 | 8950 | 1111 |
| 400 | 20230720 | 121900 | 4772619160 | 8950 | 8970 | 8970 | 8950 | 715 |
| 401 | 20230720 | 121800 | 4766207850 | 8950 | 9030 | 9030 | 8950 | 9205 |
| 402 | 20230720 | 121700 | 4683392270 | 9020 | 9020 | 9030 | 9020 | 2353 |
| 403 | 20230720 | 121600 | 4662167260 | 9020 | 9050 | 9060 | 9000 | 14165 |
| 404 | 20230720 | 121500 | 4534231710 | 9070 | 9040 | 9080 | 9030 | 16348 |
| 405 | 20230720 | 121400 | 4386161130 | 9050 | 8980 | 9060 | 8970 | 30779 |
| 406 | 20230720 | 121300 | 4109114920 | 8970 | 8970 | 8980 | 8970 | 2493 |
| 407 | 20230720 | 121200 | 4086737890 | 8970 | 8970 | 8970 | 8970 | 534 |
| 408 | 20230720 | 121100 | 4081947910 | 8970 | 8960 | 8980 | 8960 | 2946 |
| 409 | 20230720 | 121000 | 4055527190 | 8960 | 8960 | 8960 | 8960 | 366 |
| 410 | 20230720 | 120900 | 4052247830 | 8950 | 8960 | 8970 | 8950 | 1611 |
| 411 | 20230720 | 120800 | 4037816030 | 8960 | 8970 | 8970 | 8960 | 726 |
| 412 | 20230720 | 120700 | 4031307960 | 8970 | 8970 | 8980 | 8960 | 2477 |
| 413 | 20230720 | 120600 | 4009089160 | 8970 | 8970 | 8970 | 8970 | 2491 |
| 414 | 20230720 | 120500 | 3986744890 | 8980 | 8980 | 8990 | 8970 | 3067 |
| 415 | 20230720 | 120400 | 3959210880 | 8980 | 8970 | 8980 | 8960 | 3418 |
| 416 | 20230720 | 120300 | 3928555540 | 8970 | 8900 | 8990 | 8900 | 21705 |
| 417 | 20230720 | 120200 | 3734403130 | 8890 | 8900 | 8900 | 8870 | 3159 |
| 418 | 20230720 | 120100 | 3706322260 | 8910 | 8910 | 8910 | 8880 | 11662 |
| 419 | 20230720 | 120000 | 3602489340 | 8910 | 8850 | 8920 | 8850 | 22346 |
| 420 | 20230720 | 115900 | 3403731100 | 8850 | 8830 | 8860 | 8820 | 9303 |
| 421 | 20230720 | 115800 | 3321523350 | 8830 | 8770 | 8830 | 8770 | 6908 |
| 422 | 20230720 | 115700 | 3260728770 | 8760 | 8780 | 8780 | 8760 | 685 |
| 423 | 20230720 | 115600 | 3254728100 | 8770 | 8750 | 8770 | 8750 | 1195 |
| 424 | 20230720 | 115500 | 3244251920 | 8750 | 8740 | 8760 | 8730 | 1100 |
| 425 | 20230720 | 115400 | 3234631660 | 8730 | 8730 | 8730 | 8730 | 0 |
| 426 | 20230720 | 115300 | 3234631660 | 8730 | 8740 | 8740 | 8730 | 568 |
| 427 | 20230720 | 115200 | 3229667430 | 8740 | 8750 | 8750 | 8740 | 272 |
| 428 | 20230720 | 115100 | 3227289810 | 8740 | 8750 | 8750 | 8740 | 10 |
| 429 | 20230720 | 115000 | 3227202400 | 8740 | 8740 | 8740 | 8740 | 301 |
| 430 | 20230720 | 114900 | 3224571660 | 8730 | 8740 | 8740 | 8730 | 213 |
| 431 | 20230720 | 114800 | 3222711730 | 8750 | 8730 | 8750 | 8730 | 90 |
| 432 | 20230720 | 114700 | 3221925660 | 8750 | 8740 | 8750 | 8720 | 342 |
| 433 | 20230720 | 114600 | 3218937140 | 8720 | 8710 | 8720 | 8700 | 6245 |
| 434 | 20230720 | 114500 | 3164554460 | 8700 | 8700 | 8710 | 8700 | 145 |
| 435 | 20230720 | 114400 | 3163292800 | 8700 | 8700 | 8700 | 8700 | 42 |
| 436 | 20230720 | 114300 | 3162927400 | 8710 | 8730 | 8730 | 8710 | 616 |
| 437 | 20230720 | 114200 | 3157555800 | 8720 | 8730 | 8730 | 8720 | 300 |
| 438 | 20230720 | 114100 | 3154937850 | 8730 | 8730 | 8730 | 8730 | 19 |
| 439 | 20230720 | 114000 | 3154771980 | 8730 | 8740 | 8740 | 8730 | 33 |
| 440 | 20230720 | 113900 | 3154483650 | 8730 | 8740 | 8740 | 8720 | 474 |
| 441 | 20230720 | 113800 | 3150344660 | 8740 | 8740 | 8740 | 8740 | 20 |
| 442 | 20230720 | 113700 | 3150169860 | 8730 | 8700 | 8730 | 8700 | 4674 |
| 443 | 20230720 | 113600 | 3109417550 | 8700 | 8700 | 8700 | 8700 | 9 |
| 444 | 20230720 | 113500 | 3109339250 | 8690 | 8700 | 8700 | 8690 | 5886 |
| 445 | 20230720 | 113400 | 3058174170 | 8700 | 8710 | 8710 | 8700 | 2139 |
| 446 | 20230720 | 113300 | 3039559370 | 8710 | 8710 | 8720 | 8710 | 132 |
| 447 | 20230720 | 113200 | 3038409420 | 8710 | 8710 | 8710 | 8700 | 707 |
| 448 | 20230720 | 113100 | 3032251540 | 8710 | 8710 | 8710 | 8710 | 100 |
| 449 | 20230720 | 113000 | 3031380540 | 8700 | 8720 | 8720 | 8700 | 513 |
| 450 | 20230720 | 112900 | 3026913470 | 8700 | 8710 | 8710 | 8690 | 3967 |
| 451 | 20230720 | 112800 | 2992395800 | 8710 | 8720 | 8720 | 8710 | 10 |
| 452 | 20230720 | 112700 | 2992308690 | 8700 | 8680 | 8710 | 8680 | 11561 |
| 453 | 20230720 | 112600 | 2891648090 | 8680 | 8690 | 8690 | 8680 | 83 |
| 454 | 20230720 | 112500 | 2890927490 | 8680 | 8680 | 8680 | 8680 | 10 |
| 455 | 20230720 | 112400 | 2890840690 | 8680 | 8690 | 8690 | 8680 | 991 |
| 456 | 20230720 | 112300 | 2882236070 | 8680 | 8680 | 8680 | 8680 | 8 |
| 457 | 20230720 | 112200 | 2882166630 | 8680 | 8680 | 8690 | 8680 | 541 |
| 458 | 20230720 | 112100 | 2877468250 | 8680 | 8680 | 8690 | 8680 | 368 |
| 459 | 20230720 | 112000 | 2874273770 | 8680 | 8690 | 8690 | 8680 | 383 |
| 460 | 20230720 | 111900 | 2870947650 | 8680 | 8680 | 8690 | 8680 | 1959 |
| 461 | 20230720 | 111800 | 2853941900 | 8680 | 8700 | 8700 | 8680 | 499 |
| 462 | 20230720 | 111700 | 2849609120 | 8690 | 8690 | 8690 | 8690 | 606 |
| 463 | 20230720 | 111600 | 2844342980 | 8690 | 8680 | 8690 | 8680 | 1610 |
| 464 | 20230720 | 111500 | 2830353920 | 8680 | 8680 | 8690 | 8680 | 492 |
| 465 | 20230720 | 111400 | 2826082920 | 8680 | 8680 | 8690 | 8680 | 555 |
| 466 | 20230720 | 111300 | 2821265250 | 8680 | 8680 | 8690 | 8680 | 348 |
| 467 | 20230720 | 111200 | 2818244600 | 8680 | 8680 | 8680 | 8680 | 487 |
| 468 | 20230720 | 111100 | 2814017440 | 8680 | 8680 | 8690 | 8680 | 312 |
| 469 | 20230720 | 111000 | 2811309040 | 8680 | 8680 | 8680 | 8670 | 603 |
| 470 | 20230720 | 110900 | 2806076120 | 8680 | 8680 | 8690 | 8680 | 738 |
| 471 | 20230720 | 110800 | 2799667670 | 8680 | 8670 | 8690 | 8670 | 321 |
| 472 | 20230720 | 110700 | 2796881480 | 8670 | 8680 | 8680 | 8670 | 888 |
| 473 | 20230720 | 110600 | 2789175070 | 8680 | 8680 | 8700 | 8670 | 5814 |
| 474 | 20230720 | 110500 | 2738710070 | 8680 | 8680 | 8690 | 8680 | 458 |
| 475 | 20230720 | 110400 | 2734734390 | 8680 | 8680 | 8690 | 8680 | 1132 |
| 476 | 20230720 | 110300 | 2724900590 | 8680 | 8690 | 8690 | 8680 | 920 |
| 477 | 20230720 | 110200 | 2716908860 | 8680 | 8680 | 8690 | 8680 | 512 |
| 478 | 20230720 | 110100 | 2712464470 | 8680 | 8690 | 8690 | 8680 | 590 |
| 479 | 20230720 | 110000 | 2707339560 | 8690 | 8680 | 8690 | 8680 | 59 |
| 480 | 20230720 | 105900 | 2706826940 | 8680 | 8690 | 8690 | 8680 | 184 |
| 481 | 20230720 | 105800 | 2705229580 | 8680 | 8690 | 8690 | 8680 | 106 |
| 482 | 20230720 | 105700 | 2704308520 | 8680 | 8680 | 8680 | 8670 | 403 |
| 483 | 20230720 | 105600 | 2700811240 | 8680 | 8680 | 8680 | 8680 | 4749 |
| 484 | 20230720 | 105500 | 2659589920 | 8690 | 8690 | 8690 | 8690 | 77 |
| 485 | 20230720 | 105400 | 2658920790 | 8680 | 8690 | 8690 | 8680 | 3012 |
| 486 | 20230720 | 105300 | 2632773200 | 8690 | 8700 | 8700 | 8690 | 195 |
| 487 | 20230720 | 105200 | 2631078390 | 8700 | 8690 | 8700 | 8690 | 5863 |
| 488 | 20230720 | 105100 | 2580073890 | 8680 | 8680 | 8680 | 8680 | 3 |
| 489 | 20230720 | 105000 | 2580047850 | 8690 | 8680 | 8690 | 8680 | 322 |
| 490 | 20230720 | 104900 | 2577251370 | 8670 | 8690 | 8690 | 8670 | 9003 |
| 491 | 20230720 | 104800 | 2499120030 | 8690 | 8680 | 8700 | 8680 | 629 |
| 492 | 20230720 | 104700 | 2493659670 | 8690 | 8700 | 8700 | 8690 | 1436 |
| 493 | 20230720 | 104600 | 2481173800 | 8710 | 8700 | 8710 | 8690 | 5637 |
| 494 | 20230720 | 104500 | 2432181660 | 8700 | 8710 | 8710 | 8690 | 2734 |
| 495 | 20230720 | 104400 | 2408388510 | 8710 | 8720 | 8720 | 8710 | 215 |
| 496 | 20230720 | 104300 | 2406514380 | 8720 | 8720 | 8720 | 8720 | 530 |
| 497 | 20230720 | 104200 | 2401892780 | 8690 | 8720 | 8720 | 8690 | 4619 |
| 498 | 20230720 | 104100 | 2361680330 | 8720 | 8730 | 8740 | 8720 | 1467 |
| 499 | 20230720 | 104000 | 2348865750 | 8720 | 8720 | 8740 | 8720 | 514 |
| 500 | 20230720 | 103900 | 2344380570 | 8750 | 8740 | 8750 | 8720 | 1501 |
| 501 | 20230720 | 103800 | 2331273820 | 8740 | 8770 | 8770 | 8700 | 51701 |
| 502 | 20230720 | 103700 | 1880708270 | 8770 | 8770 | 8780 | 8770 | 458 |
| 503 | 20230720 | 103600 | 1876691230 | 8780 | 8780 | 8780 | 8780 | 0 |
| 504 | 20230720 | 103500 | 1876691230 | 8780 | 8790 | 8790 | 8780 | 215 |
| 505 | 20230720 | 103400 | 1874803330 | 8790 | 8790 | 8790 | 8790 | 24 |
| 506 | 20230720 | 103300 | 1874592370 | 8800 | 8790 | 8800 | 8780 | 738 |
| 507 | 20230720 | 103200 | 1868103670 | 8780 | 8780 | 8780 | 8780 | 109 |
| 508 | 20230720 | 103100 | 1867146650 | 8770 | 8780 | 8790 | 8770 | 755 |
| 509 | 20230720 | 103000 | 1860522040 | 8790 | 8790 | 8800 | 8780 | 1163 |
| 510 | 20230720 | 102900 | 1850308660 | 8790 | 8790 | 8790 | 8790 | 109 |
| 511 | 20230720 | 102800 | 1849350550 | 8800 | 8780 | 8800 | 8780 | 625 |
| 512 | 20230720 | 102700 | 1843850730 | 8810 | 8800 | 8810 | 8780 | 2339 |
| 513 | 20230720 | 102600 | 1823272560 | 8800 | 8810 | 8810 | 8800 | 593 |
| 514 | 20230720 | 102500 | 1818052730 | 8810 | 8810 | 8810 | 8810 | 670 |
| 515 | 20230720 | 102400 | 1812150030 | 8820 | 8810 | 8820 | 8810 | 25 |
| 516 | 20230720 | 102300 | 1811929540 | 8810 | 8810 | 8810 | 8810 | 77 |
| 517 | 20230720 | 102200 | 1811251170 | 8820 | 8810 | 8820 | 8800 | 202 |
| 518 | 20230720 | 102100 | 1809473150 | 8810 | 8820 | 8820 | 8810 | 1384 |
| 519 | 20230720 | 102000 | 1797268670 | 8820 | 8810 | 8820 | 8810 | 956 |
| 520 | 20230720 | 101900 | 1788837750 | 8810 | 8800 | 8820 | 8800 | 288 |
| 521 | 20230720 | 101800 | 1786301840 | 8800 | 8820 | 8820 | 8800 | 896 |
| 522 | 20230720 | 101700 | 1778409860 | 8810 | 8800 | 8810 | 8770 | 941 |
| 523 | 20230720 | 101600 | 1770125990 | 8780 | 8800 | 8800 | 8780 | 679 |
| 524 | 20230720 | 101500 | 1764164170 | 8800 | 8770 | 8860 | 8770 | 1591 |
| 525 | 20230720 | 101400 | 1750161960 | 8770 | 8770 | 8770 | 8770 | 641 |
| 526 | 20230720 | 101300 | 1744540390 | 8760 | 8780 | 8780 | 8760 | 1319 |
| 527 | 20230720 | 101200 | 1732970530 | 8780 | 8800 | 8800 | 8780 | 222 |
| 528 | 20230720 | 101100 | 1731019360 | 8800 | 8780 | 8800 | 8780 | 1207 |
| 529 | 20230720 | 101000 | 1720409880 | 8780 | 8780 | 8800 | 8780 | 271 |
| 530 | 20230720 | 100900 | 1718027400 | 8770 | 8770 | 8770 | 8760 | 744 |
| 531 | 20230720 | 100800 | 1711504350 | 8760 | 8760 | 8760 | 8760 | 28 |
| 532 | 20230720 | 100700 | 1711259070 | 8740 | 8740 | 8750 | 8740 | 1767 |
| 533 | 20230720 | 100600 | 1695806710 | 8730 | 8740 | 8740 | 8720 | 2331 |
| 534 | 20230720 | 100500 | 1675474430 | 8740 | 8740 | 8740 | 8740 | 118 |
| 535 | 20230720 | 100400 | 1674443110 | 8740 | 8750 | 8750 | 8740 | 100 |
| 536 | 20230720 | 100300 | 1673568680 | 8750 | 8750 | 8750 | 8750 | 181 |
| 537 | 20230720 | 100200 | 1671984930 | 8750 | 8740 | 8750 | 8730 | 458 |
| 538 | 20230720 | 100100 | 1667981760 | 8740 | 8730 | 8740 | 8730 | 975 |
| 539 | 20230720 | 100000 | 1659469960 | 8720 | 8730 | 8730 | 8720 | 251 |
| 540 | 20230720 | 095900 | 1657280760 | 8720 | 8720 | 8720 | 8720 | 43 |
| 541 | 20230720 | 095800 | 1656905800 | 8720 | 8730 | 8730 | 8720 | 547 |
| 542 | 20230720 | 095700 | 1652130500 | 8740 | 8760 | 8760 | 8740 | 178 |
| 543 | 20230720 | 095600 | 1650574580 | 8760 | 8720 | 8760 | 8720 | 1154 |
| 544 | 20230720 | 095500 | 1640488240 | 8720 | 8740 | 8740 | 8720 | 720 |
| 545 | 20230720 | 095400 | 1634206730 | 8740 | 8740 | 8740 | 8740 | 38 |
| 546 | 20230720 | 095300 | 1633874610 | 8730 | 8700 | 8730 | 8700 | 2711 |
| 547 | 20230720 | 095200 | 1610243300 | 8700 | 8690 | 8700 | 8690 | 619 |
| 548 | 20230720 | 095100 | 1604860190 | 8690 | 8690 | 8700 | 8690 | 2025 |
| 549 | 20230720 | 095000 | 1587262740 | 8690 | 8710 | 8710 | 8690 | 2860 |
| 550 | 20230720 | 094900 | 1562383840 | 8700 | 8710 | 8710 | 8700 | 1194 |
| 551 | 20230720 | 094800 | 1551991310 | 8710 | 8720 | 8720 | 8710 | 1819 |
| 552 | 20230720 | 094700 | 1536131080 | 8720 | 8720 | 8720 | 8720 | 400 |
| 553 | 20230720 | 094600 | 1532643080 | 8720 | 8730 | 8730 | 8690 | 7995 |
| 554 | 20230720 | 094500 | 1462989960 | 8740 | 8740 | 8740 | 8740 | 788 |
| 555 | 20230720 | 094400 | 1456102840 | 8740 | 8760 | 8760 | 8740 | 549 |
| 556 | 20230720 | 094300 | 1451299520 | 8740 | 8770 | 8780 | 8740 | 5204 |
| 557 | 20230720 | 094200 | 1405804680 | 8780 | 8800 | 8800 | 8780 | 164 |
| 558 | 20230720 | 094100 | 1404363850 | 8790 | 8840 | 8840 | 8790 | 2913 |
| 559 | 20230720 | 094000 | 1378700380 | 8840 | 8880 | 8880 | 8840 | 3461 |
| 560 | 20230720 | 093900 | 1348043680 | 8880 | 8880 | 8880 | 8880 | 165 |
| 561 | 20230720 | 093800 | 1346578480 | 8880 | 8910 | 8910 | 8870 | 1381 |
| 562 | 20230720 | 093700 | 1334284590 | 8910 | 8850 | 8910 | 8850 | 14358 |
| 563 | 20230720 | 093600 | 1206643260 | 8880 | 8860 | 8890 | 8860 | 3860 |
| 564 | 20230720 | 093500 | 1172381710 | 8880 | 8820 | 8880 | 8820 | 2328 |
| 565 | 20230720 | 093400 | 1151767420 | 8820 | 8810 | 8820 | 8800 | 4518 |
| 566 | 20230720 | 093300 | 1111972850 | 8810 | 8700 | 8810 | 8700 | 3271 |
| 567 | 20230720 | 093200 | 1083339620 | 8690 | 8710 | 8710 | 8680 | 26041 |
| 568 | 20230720 | 093100 | 857177050 | 8720 | 8690 | 8720 | 8680 | 2353 |
| 569 | 20230720 | 093000 | 836709040 | 8690 | 8700 | 8700 | 8690 | 141 |
| 570 | 20230720 | 092900 | 835482880 | 8700 | 8700 | 8700 | 8700 | 1685 |
| 571 | 20230720 | 092800 | 820823380 | 8700 | 8710 | 8710 | 8700 | 89 |
| 572 | 20230720 | 092700 | 820049000 | 8710 | 8710 | 8720 | 8710 | 843 |
| 573 | 20230720 | 092600 | 812706440 | 8710 | 8720 | 8720 | 8710 | 778 |
| 574 | 20230720 | 092500 | 805923480 | 8730 | 8740 | 8740 | 8730 | 921 |
| 575 | 20230720 | 092400 | 797877350 | 8740 | 8750 | 8750 | 8740 | 623 |
| 576 | 20230720 | 092300 | 792431830 | 8750 | 8750 | 8760 | 8750 | 624 |
| 577 | 20230720 | 092200 | 786969140 | 8740 | 8760 | 8760 | 8740 | 5659 |
| 578 | 20230720 | 092100 | 737445350 | 8760 | 8780 | 8780 | 8760 | 140 |
| 579 | 20230720 | 092000 | 736217570 | 8750 | 8750 | 8750 | 8750 | 273 |
| 580 | 20230720 | 091900 | 733828820 | 8730 | 8720 | 8740 | 8720 | 1052 |
| 581 | 20230720 | 091800 | 724645110 | 8720 | 8690 | 8720 | 8690 | 367 |
| 582 | 20230720 | 091700 | 721447830 | 8710 | 8710 | 8710 | 8710 | 2001 |
| 583 | 20230720 | 091600 | 704019120 | 8690 | 8720 | 8720 | 8680 | 1925 |
| 584 | 20230720 | 091500 | 687283410 | 8720 | 8730 | 8740 | 8720 | 2670 |
| 585 | 20230720 | 091400 | 663972750 | 8700 | 8680 | 8700 | 8670 | 5453 |
| 586 | 20230720 | 091300 | 616618150 | 8680 | 8680 | 8680 | 8680 | 51 |
| 587 | 20230720 | 091200 | 616175470 | 8680 | 8680 | 8680 | 8680 | 57 |
| 588 | 20230720 | 091100 | 615680710 | 8680 | 8690 | 8700 | 8670 | 17693 |
| 589 | 20230720 | 091000 | 462171490 | 8710 | 8670 | 8710 | 8660 | 2973 |
| 590 | 20230720 | 090900 | 436371410 | 8660 | 8680 | 8680 | 8660 | 3848 |
| 591 | 20230720 | 090800 | 402989650 | 8680 | 8700 | 8710 | 8680 | 3103 |
| 592 | 20230720 | 090700 | 376014000 | 8710 | 8700 | 8710 | 8690 | 326 |
| 593 | 20230720 | 090600 | 373177810 | 8700 | 8720 | 8720 | 8700 | 1238 |
| 594 | 20230720 | 090500 | 362392450 | 8700 | 8650 | 8700 | 8650 | 17543 |
| 595 | 20230720 | 090400 | 210468290 | 8650 | 8690 | 8700 | 8650 | 10847 |
| 596 | 20230720 | 090300 | 116571420 | 8700 | 8700 | 8710 | 8700 | 1191 |
| 597 | 20230720 | 090200 | 106209470 | 8700 | 8710 | 8720 | 8700 | 6248 |
| 598 | 20230720 | 090100 | 51817610 | 8720 | 8760 | 8760 | 8720 | 1929 |
| 599 | 20230720 | 090000 | 34977930 | 8790 | 8800 | 8800 | 8750 | 3991 |