32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 3 | 20230720 | 190800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20230720 | 190700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20230720 | 190600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20230720 | 190500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20230720 | 190400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20230720 | 190300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20230720 | 190200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20230720 | 190100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20230720 | 190000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20230720 | 185900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20230720 | 185800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20230720 | 185700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20230720 | 185600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20230720 | 185500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20230720 | 185400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20230720 | 185300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20230720 | 185200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20230720 | 185100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20230720 | 185000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20230720 | 184900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20230720 | 184800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20230720 | 184700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20230720 | 184600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20230720 | 184500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20230720 | 184400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20230720 | 184300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20230720 | 184200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20230720 | 184100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20230720 | 184000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20230720 | 183900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 33 | 20230720 | 183800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20230720 | 183700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20230720 | 183600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20230720 | 183500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20230720 | 183400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20230720 | 183300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20230720 | 183200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20230720 | 183100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20230720 | 183000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20230720 | 182900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20230720 | 182800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20230720 | 182700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20230720 | 182600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20230720 | 182500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20230720 | 182400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20230720 | 182300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20230720 | 182200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20230720 | 182100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20230720 | 182000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20230720 | 181900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20230720 | 181800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20230720 | 181700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20230720 | 181600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20230720 | 181500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20230720 | 181400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20230720 | 181300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20230720 | 181200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20230720 | 181100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20230720 | 181000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20230720 | 180900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 63 | 20230720 | 180800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20230720 | 180700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20230720 | 180600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20230720 | 180500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20230720 | 180400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20230720 | 180300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20230720 | 180200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20230720 | 180100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20230720 | 180000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20230720 | 175900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20230720 | 175800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20230720 | 175700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20230720 | 175600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20230720 | 175500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20230720 | 175400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20230720 | 175300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20230720 | 175200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20230720 | 175100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20230720 | 175000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20230720 | 174900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20230720 | 174800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20230720 | 174700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20230720 | 174600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20230720 | 174500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20230720 | 174400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20230720 | 174300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20230720 | 174200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20230720 | 174100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20230720 | 174000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20230720 | 173900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 93 | 20230720 | 173800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20230720 | 173700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20230720 | 173600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20230720 | 173500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20230720 | 173400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20230720 | 173300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20230720 | 173200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20230720 | 173100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20230720 | 173000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20230720 | 172900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20230720 | 172800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20230720 | 172700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20230720 | 172600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20230720 | 172500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20230720 | 172400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20230720 | 172300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20230720 | 172200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20230720 | 172100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20230720 | 172000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20230720 | 171900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20230720 | 171800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20230720 | 171700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20230720 | 171600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20230720 | 171500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20230720 | 171400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20230720 | 171300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20230720 | 171200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20230720 | 171100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20230720 | 171000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20230720 | 170900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 123 | 20230720 | 170800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20230720 | 170700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20230720 | 170600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20230720 | 170500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20230720 | 170400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20230720 | 170300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20230720 | 170200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20230720 | 170100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20230720 | 170000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20230720 | 165900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20230720 | 165800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20230720 | 165700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20230720 | 165600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20230720 | 165500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20230720 | 165400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20230720 | 165300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20230720 | 165200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20230720 | 165100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20230720 | 165000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20230720 | 164900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20230720 | 164800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20230720 | 164700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20230720 | 164600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20230720 | 164500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20230720 | 164400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20230720 | 164300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20230720 | 164200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20230720 | 164100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20230720 | 164000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20230720 | 163900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 153 | 20230720 | 163800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20230720 | 163700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20230720 | 163600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20230720 | 163500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20230720 | 163400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20230720 | 163300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20230720 | 163200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20230720 | 163100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20230720 | 163000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20230720 | 162900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20230720 | 162800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20230720 | 162700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20230720 | 162600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20230720 | 162500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20230720 | 162400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20230720 | 162300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20230720 | 162200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20230720 | 162100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20230720 | 162000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20230720 | 161900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20230720 | 161800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20230720 | 161700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20230720 | 161600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20230720 | 161500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20230720 | 161400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20230720 | 161300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20230720 | 161200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20230720 | 161100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20230720 | 161000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20230720 | 160900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 183 | 20230720 | 160800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20230720 | 160700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20230720 | 160600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20230720 | 160500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20230720 | 160400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20230720 | 160300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20230720 | 160200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20230720 | 160100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20230720 | 160000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 192 | 20230720 | 155900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 193 | 20230720 | 155800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 194 | 20230720 | 155700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 195 | 20230720 | 155600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 196 | 20230720 | 155500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 197 | 20230720 | 155400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 198 | 20230720 | 155300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 199 | 20230720 | 155200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 200 | 20230720 | 155100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 201 | 20230720 | 155000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 202 | 20230720 | 154900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 203 | 20230720 | 154800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 204 | 20230720 | 154700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 205 | 20230720 | 154600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 206 | 20230720 | 154500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 207 | 20230720 | 154400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 208 | 20230720 | 154300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 209 | 20230720 | 154200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 210 | 20230720 | 154100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 211 | 20230720 | 154000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 212 | 20230720 | 153900 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 213 | 20230720 | 153800 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 214 | 20230720 | 153700 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 215 | 20230720 | 153600 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 216 | 20230720 | 153500 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 217 | 20230720 | 153400 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 218 | 20230720 | 153300 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 219 | 20230720 | 153200 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 220 | 20230720 | 153100 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 221 | 20230720 | 153000 | 1530651810 | 15910 | 15910 | 15910 | 15910 | 3830 |
| 222 | 20230720 | 152900 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 223 | 20230720 | 152800 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 224 | 20230720 | 152700 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 225 | 20230720 | 152600 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 226 | 20230720 | 152500 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 227 | 20230720 | 152400 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 228 | 20230720 | 152300 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 229 | 20230720 | 152200 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 230 | 20230720 | 152100 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 231 | 20230720 | 152000 | 1469716510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 232 | 20230720 | 151900 | 1469716510 | 15840 | 15740 | 15840 | 15730 | 1768 |
| 233 | 20230720 | 151800 | 1441811090 | 15730 | 15730 | 15740 | 15730 | 191 |
| 234 | 20230720 | 151700 | 1438806440 | 15740 | 15740 | 15740 | 15740 | 166 |
| 235 | 20230720 | 151600 | 1436193600 | 15740 | 15740 | 15740 | 15730 | 576 |
| 236 | 20230720 | 151500 | 1427128960 | 15740 | 15740 | 15750 | 15740 | 55 |
| 237 | 20230720 | 151400 | 1426263230 | 15760 | 15740 | 15760 | 15740 | 452 |
| 238 | 20230720 | 151300 | 1419144220 | 15760 | 15750 | 15760 | 15740 | 221 |
| 239 | 20230720 | 151200 | 1415663900 | 15760 | 15750 | 15760 | 15750 | 35 |
| 240 | 20230720 | 151100 | 1415112550 | 15750 | 15750 | 15750 | 15750 | 31 |
| 241 | 20230720 | 151000 | 1414624300 | 15740 | 15750 | 15750 | 15740 | 21 |
| 242 | 20230720 | 150900 | 1414293560 | 15750 | 15740 | 15750 | 15740 | 80 |
| 243 | 20230720 | 150800 | 1413034060 | 15730 | 15730 | 15730 | 15730 | 0 |
| 244 | 20230720 | 150700 | 1413034060 | 15730 | 15740 | 15760 | 15710 | 2337 |
| 245 | 20230720 | 150600 | 1376310100 | 15750 | 15740 | 15750 | 15740 | 29 |
| 246 | 20230720 | 150500 | 1375853370 | 15730 | 15740 | 15750 | 15730 | 150 |
| 247 | 20230720 | 150400 | 1373492190 | 15730 | 15730 | 15730 | 15730 | 804 |
| 248 | 20230720 | 150300 | 1360845270 | 15730 | 15730 | 15740 | 15730 | 141 |
| 249 | 20230720 | 150200 | 1358626580 | 15740 | 15740 | 15740 | 15740 | 9 |
| 250 | 20230720 | 150100 | 1358484920 | 15740 | 15740 | 15740 | 15740 | 4 |
| 251 | 20230720 | 150000 | 1358421960 | 15740 | 15740 | 15740 | 15730 | 31 |
| 252 | 20230720 | 145900 | 1357934310 | 15740 | 15740 | 15740 | 15730 | 31 |
| 253 | 20230720 | 145800 | 1357446660 | 15740 | 15740 | 15740 | 15740 | 10 |
| 254 | 20230720 | 145700 | 1357289260 | 15740 | 15740 | 15740 | 15740 | 36 |
| 255 | 20230720 | 145600 | 1356722620 | 15740 | 15750 | 15750 | 15740 | 787 |
| 256 | 20230720 | 145500 | 1344329700 | 15750 | 15740 | 15750 | 15740 | 6 |
| 257 | 20230720 | 145400 | 1344235210 | 15740 | 15750 | 15750 | 15740 | 29 |
| 258 | 20230720 | 145300 | 1343778700 | 15740 | 15740 | 15740 | 15740 | 50 |
| 259 | 20230720 | 145200 | 1342991700 | 15730 | 15740 | 15740 | 15730 | 9 |
| 260 | 20230720 | 145100 | 1342850070 | 15740 | 15740 | 15740 | 15740 | 90 |
| 261 | 20230720 | 145000 | 1341433470 | 15740 | 15740 | 15740 | 15740 | 15 |
| 262 | 20230720 | 144900 | 1341197370 | 15730 | 15730 | 15730 | 15730 | 24 |
| 263 | 20230720 | 144800 | 1340819850 | 15730 | 15740 | 15740 | 15730 | 12 |
| 264 | 20230720 | 144700 | 1340630990 | 15740 | 15740 | 15740 | 15740 | 396 |
| 265 | 20230720 | 144600 | 1334397950 | 15740 | 15740 | 15750 | 15740 | 368 |
| 266 | 20230720 | 144500 | 1328603630 | 15740 | 15750 | 15750 | 15740 | 23 |
| 267 | 20230720 | 144400 | 1328241410 | 15750 | 15750 | 15750 | 15740 | 357 |
| 268 | 20230720 | 144300 | 1322619710 | 15750 | 15750 | 15750 | 15740 | 28 |
| 269 | 20230720 | 144200 | 1322178960 | 15740 | 15740 | 15740 | 15740 | 0 |
| 270 | 20230720 | 144100 | 1322178960 | 15740 | 15750 | 15750 | 15740 | 321 |
| 271 | 20230720 | 144000 | 1317126070 | 15750 | 15750 | 15750 | 15750 | 200 |
| 272 | 20230720 | 143900 | 1313976070 | 15740 | 15740 | 15740 | 15740 | 19 |
| 273 | 20230720 | 143800 | 1313677010 | 15740 | 15740 | 15750 | 15740 | 22 |
| 274 | 20230720 | 143700 | 1313330580 | 15740 | 15740 | 15740 | 15730 | 363 |
| 275 | 20230720 | 143600 | 1307619960 | 15740 | 15740 | 15740 | 15740 | 0 |
| 276 | 20230720 | 143500 | 1307619960 | 15740 | 15730 | 15740 | 15730 | 147 |
| 277 | 20230720 | 143400 | 1305306510 | 15730 | 15730 | 15730 | 15730 | 3 |
| 278 | 20230720 | 143300 | 1305259320 | 15740 | 15740 | 15740 | 15740 | 61 |
| 279 | 20230720 | 143200 | 1304299180 | 15740 | 15740 | 15740 | 15740 | 88 |
| 280 | 20230720 | 143100 | 1302914060 | 15730 | 15710 | 15730 | 15710 | 81 |
| 281 | 20230720 | 143000 | 1301640910 | 15710 | 15730 | 15730 | 15710 | 1537 |
| 282 | 20230720 | 142900 | 1277482080 | 15730 | 15750 | 15750 | 15730 | 1338 |
| 283 | 20230720 | 142800 | 1256425530 | 15750 | 15750 | 15750 | 15750 | 900 |
| 284 | 20230720 | 142700 | 1242250530 | 15760 | 15750 | 15760 | 15750 | 116 |
| 285 | 20230720 | 142600 | 1240423150 | 15760 | 15750 | 15760 | 15750 | 868 |
| 286 | 20230720 | 142500 | 1226751510 | 15750 | 15760 | 15760 | 15750 | 28 |
| 287 | 20230720 | 142400 | 1226310500 | 15760 | 15760 | 15760 | 15760 | 409 |
| 288 | 20230720 | 142300 | 1219864660 | 15760 | 15760 | 15760 | 15760 | 3 |
| 289 | 20230720 | 142200 | 1219817380 | 15770 | 15760 | 15770 | 15760 | 29 |
| 290 | 20230720 | 142100 | 1219360290 | 15770 | 15770 | 15770 | 15770 | 45 |
| 291 | 20230720 | 142000 | 1218650640 | 15760 | 15760 | 15760 | 15760 | 100 |
| 292 | 20230720 | 141900 | 1217074640 | 15750 | 15790 | 15790 | 15750 | 1986 |
| 293 | 20230720 | 141800 | 1185772800 | 15790 | 15790 | 15790 | 15790 | 6 |
| 294 | 20230720 | 141700 | 1185678060 | 15790 | 15790 | 15800 | 15790 | 52 |
| 295 | 20230720 | 141600 | 1184856760 | 15790 | 15770 | 15790 | 15770 | 29 |
| 296 | 20230720 | 141500 | 1184398950 | 15770 | 15770 | 15770 | 15770 | 30 |
| 297 | 20230720 | 141400 | 1183925850 | 15770 | 15770 | 15770 | 15770 | 1 |
| 298 | 20230720 | 141300 | 1183910080 | 15770 | 15770 | 15770 | 15770 | 11 |
| 299 | 20230720 | 141200 | 1183736610 | 15770 | 15800 | 15800 | 15770 | 86 |
| 300 | 20230720 | 141100 | 1182380030 | 15770 | 15790 | 15810 | 15770 | 512 |
| 301 | 20230720 | 141000 | 1174303160 | 15810 | 15790 | 15810 | 15790 | 12 |
| 302 | 20230720 | 140900 | 1174113460 | 15810 | 15810 | 15810 | 15800 | 36 |
| 303 | 20230720 | 140800 | 1173544540 | 15800 | 15800 | 15810 | 15800 | 154 |
| 304 | 20230720 | 140700 | 1171111220 | 15800 | 15780 | 15800 | 15780 | 125 |
| 305 | 20230720 | 140600 | 1169137670 | 15790 | 15790 | 15790 | 15790 | 1 |
| 306 | 20230720 | 140500 | 1169121880 | 15790 | 15760 | 15790 | 15760 | 8 |
| 307 | 20230720 | 140400 | 1168995650 | 15790 | 15770 | 15790 | 15770 | 52 |
| 308 | 20230720 | 140300 | 1168175390 | 15760 | 15780 | 15780 | 15760 | 289 |
| 309 | 20230720 | 140200 | 1163619480 | 15790 | 15790 | 15790 | 15790 | 32 |
| 310 | 20230720 | 140100 | 1163114200 | 15780 | 15780 | 15780 | 15780 | 26 |
| 311 | 20230720 | 140000 | 1162703920 | 15790 | 15790 | 15790 | 15790 | 10 |
| 312 | 20230720 | 135900 | 1162546020 | 15780 | 15780 | 15780 | 15780 | 2 |
| 313 | 20230720 | 135800 | 1162514460 | 15790 | 15780 | 15790 | 15760 | 281 |
| 314 | 20230720 | 135700 | 1158084590 | 15790 | 15780 | 15790 | 15780 | 100 |
| 315 | 20230720 | 135600 | 1156506470 | 15790 | 15760 | 15790 | 15760 | 838 |
| 316 | 20230720 | 135500 | 1143296790 | 15760 | 15760 | 15760 | 15760 | 24 |
| 317 | 20230720 | 135400 | 1142918550 | 15760 | 15760 | 15760 | 15760 | 53 |
| 318 | 20230720 | 135300 | 1142083270 | 15760 | 15760 | 15760 | 15750 | 464 |
| 319 | 20230720 | 135200 | 1134772630 | 15760 | 15770 | 15770 | 15760 | 154 |
| 320 | 20230720 | 135100 | 1132345480 | 15780 | 15760 | 15780 | 15760 | 79 |
| 321 | 20230720 | 135000 | 1131100180 | 15760 | 15770 | 15770 | 15760 | 161 |
| 322 | 20230720 | 134900 | 1128561230 | 15780 | 15780 | 15790 | 15780 | 62 |
| 323 | 20230720 | 134800 | 1127582750 | 15780 | 15780 | 15780 | 15780 | 1 |
| 324 | 20230720 | 134700 | 1127566970 | 15780 | 15780 | 15780 | 15780 | 27 |
| 325 | 20230720 | 134600 | 1127140910 | 15800 | 15790 | 15800 | 15770 | 311 |
| 326 | 20230720 | 134500 | 1122235910 | 15800 | 15790 | 15800 | 15780 | 120 |
| 327 | 20230720 | 134400 | 1120341120 | 15770 | 15780 | 15780 | 15770 | 100 |
| 328 | 20230720 | 134300 | 1118763200 | 15780 | 15790 | 15790 | 15780 | 4 |
| 329 | 20230720 | 134200 | 1118700070 | 15800 | 15800 | 15800 | 15800 | 0 |
| 330 | 20230720 | 134100 | 1118700070 | 15800 | 15800 | 15800 | 15800 | 6 |
| 331 | 20230720 | 134000 | 1118605270 | 15800 | 15800 | 15800 | 15780 | 503 |
| 332 | 20230720 | 133900 | 1110664620 | 15790 | 15800 | 15800 | 15790 | 48 |
| 333 | 20230720 | 133800 | 1109906500 | 15800 | 15800 | 15800 | 15790 | 98 |
| 334 | 20230720 | 133700 | 1108358920 | 15800 | 15800 | 15800 | 15790 | 453 |
| 335 | 20230720 | 133600 | 1101201760 | 15790 | 15790 | 15790 | 15790 | 72 |
| 336 | 20230720 | 133500 | 1100064880 | 15790 | 15790 | 15790 | 15790 | 1246 |
| 337 | 20230720 | 133400 | 1080390540 | 15790 | 15790 | 15790 | 15790 | 34 |
| 338 | 20230720 | 133300 | 1079853680 | 15790 | 15790 | 15790 | 15790 | 2 |
| 339 | 20230720 | 133200 | 1079822100 | 15800 | 15790 | 15800 | 15790 | 203 |
| 340 | 20230720 | 133100 | 1076615730 | 15790 | 15790 | 15790 | 15790 | 25 |
| 341 | 20230720 | 133000 | 1076220980 | 15800 | 15800 | 15800 | 15800 | 53 |
| 342 | 20230720 | 132900 | 1075383580 | 15800 | 15790 | 15800 | 15790 | 122 |
| 343 | 20230720 | 132800 | 1073456250 | 15790 | 15790 | 15800 | 15790 | 672 |
| 344 | 20230720 | 132700 | 1062844320 | 15790 | 15790 | 15790 | 15790 | 532 |
| 345 | 20230720 | 132600 | 1054444040 | 15800 | 15810 | 15810 | 15800 | 30 |
| 346 | 20230720 | 132500 | 1053970030 | 15800 | 15800 | 15800 | 15800 | 185 |
| 347 | 20230720 | 132400 | 1051047030 | 15810 | 15810 | 15810 | 15810 | 10 |
| 348 | 20230720 | 132300 | 1050888930 | 15810 | 15800 | 15810 | 15800 | 187 |
| 349 | 20230720 | 132200 | 1047934210 | 15800 | 15800 | 15810 | 15800 | 28 |
| 350 | 20230720 | 132100 | 1047491690 | 15800 | 15820 | 15820 | 15800 | 204 |
| 351 | 20230720 | 132000 | 1044267120 | 15820 | 15820 | 15820 | 15820 | 0 |
| 352 | 20230720 | 131900 | 1044267120 | 15820 | 15820 | 15820 | 15820 | 0 |
| 353 | 20230720 | 131800 | 1044267120 | 15820 | 15820 | 15820 | 15820 | 27 |
| 354 | 20230720 | 131700 | 1043839980 | 15820 | 15820 | 15820 | 15820 | 0 |
| 355 | 20230720 | 131600 | 1043839980 | 15820 | 15820 | 15820 | 15820 | 17 |
| 356 | 20230720 | 131500 | 1043571040 | 15820 | 15810 | 15830 | 15800 | 321 |
| 357 | 20230720 | 131400 | 1038497580 | 15810 | 15810 | 15810 | 15810 | 9 |
| 358 | 20230720 | 131300 | 1038355290 | 15810 | 15820 | 15820 | 15810 | 42 |
| 359 | 20230720 | 131200 | 1037691050 | 15820 | 15820 | 15820 | 15820 | 4 |
| 360 | 20230720 | 131100 | 1037627770 | 15820 | 15820 | 15820 | 15820 | 0 |
| 361 | 20230720 | 131000 | 1037627770 | 15820 | 15810 | 15820 | 15810 | 23 |
| 362 | 20230720 | 130900 | 1037263940 | 15820 | 15830 | 15830 | 15820 | 156 |
| 363 | 20230720 | 130800 | 1034795060 | 15850 | 15840 | 15850 | 15830 | 158 |
| 364 | 20230720 | 130700 | 1032293280 | 15850 | 15870 | 15880 | 15850 | 305 |
| 365 | 20230720 | 130600 | 1027458050 | 15900 | 15900 | 15900 | 15900 | 5 |
| 366 | 20230720 | 130500 | 1027378550 | 15870 | 15910 | 15910 | 15870 | 199 |
| 367 | 20230720 | 130400 | 1024214320 | 15920 | 15920 | 15920 | 15920 | 4 |
| 368 | 20230720 | 130300 | 1024150640 | 15920 | 15930 | 15930 | 15920 | 15 |
| 369 | 20230720 | 130200 | 1023911730 | 15920 | 15910 | 15920 | 15900 | 34 |
| 370 | 20230720 | 130100 | 1023370760 | 15920 | 15900 | 15930 | 15900 | 222 |
| 371 | 20230720 | 130000 | 1019837630 | 15910 | 15910 | 15910 | 15910 | 0 |
| 372 | 20230720 | 125900 | 1019837630 | 15910 | 15910 | 15910 | 15910 | 113 |
| 373 | 20230720 | 125800 | 1018039800 | 15900 | 15920 | 15920 | 15900 | 59 |
| 374 | 20230720 | 125700 | 1017100960 | 15920 | 15900 | 15920 | 15900 | 229 |
| 375 | 20230720 | 125600 | 1013458780 | 15910 | 15910 | 15910 | 15860 | 26 |
| 376 | 20230720 | 125500 | 1013045270 | 15900 | 15910 | 15910 | 15900 | 56 |
| 377 | 20230720 | 125400 | 1012154610 | 15900 | 15900 | 15900 | 15900 | 35 |
| 378 | 20230720 | 125300 | 1011598110 | 15920 | 15870 | 15920 | 15850 | 1879 |
| 379 | 20230720 | 125200 | 981742000 | 15860 | 15860 | 15860 | 15850 | 228 |
| 380 | 20230720 | 125100 | 978126610 | 15850 | 15860 | 15860 | 15850 | 67 |
| 381 | 20230720 | 125000 | 977064330 | 15850 | 15850 | 15860 | 15850 | 71 |
| 382 | 20230720 | 124900 | 975938930 | 15850 | 15860 | 15860 | 15840 | 16 |
| 383 | 20230720 | 124800 | 975685230 | 15850 | 15850 | 15860 | 15840 | 1347 |
| 384 | 20230720 | 124700 | 954336070 | 15850 | 15850 | 15850 | 15850 | 0 |
| 385 | 20230720 | 124600 | 954336070 | 15850 | 15830 | 15850 | 15830 | 167 |
| 386 | 20230720 | 124500 | 951691450 | 15840 | 15840 | 15840 | 15830 | 20 |
| 387 | 20230720 | 124400 | 951374680 | 15840 | 15830 | 15840 | 15820 | 99 |
| 388 | 20230720 | 124300 | 949808160 | 15850 | 15850 | 15850 | 15850 | 66 |
| 389 | 20230720 | 124200 | 948762060 | 15860 | 15830 | 15860 | 15830 | 690 |
| 390 | 20230720 | 124100 | 937827270 | 15840 | 15850 | 15860 | 15820 | 1376 |
| 391 | 20230720 | 124000 | 916016000 | 15850 | 15820 | 15850 | 15820 | 1414 |
| 392 | 20230720 | 123900 | 893631830 | 15820 | 15820 | 15820 | 15820 | 0 |
| 393 | 20230720 | 123800 | 893631830 | 15820 | 15810 | 15820 | 15810 | 81 |
| 394 | 20230720 | 123700 | 892350790 | 15820 | 15820 | 15820 | 15820 | 18 |
| 395 | 20230720 | 123600 | 892066030 | 15820 | 15810 | 15820 | 15810 | 232 |
| 396 | 20230720 | 123500 | 888397980 | 15810 | 15810 | 15820 | 15810 | 215 |
| 397 | 20230720 | 123400 | 884998780 | 15810 | 15790 | 15810 | 15790 | 321 |
| 398 | 20230720 | 123300 | 879928340 | 15790 | 15760 | 15790 | 15750 | 1046 |
| 399 | 20230720 | 123200 | 863450490 | 15760 | 15760 | 15760 | 15760 | 423 |
| 400 | 20230720 | 123100 | 856784010 | 15760 | 15760 | 15760 | 15760 | 0 |
| 401 | 20230720 | 123000 | 856784010 | 15760 | 15770 | 15770 | 15760 | 16 |
| 402 | 20230720 | 122900 | 856531720 | 15770 | 15770 | 15770 | 15770 | 510 |
| 403 | 20230720 | 122800 | 848489020 | 15770 | 15770 | 15770 | 15770 | 2 |
| 404 | 20230720 | 122700 | 848457480 | 15770 | 15770 | 15770 | 15770 | 2 |
| 405 | 20230720 | 122600 | 848425940 | 15780 | 15800 | 15800 | 15780 | 750 |
| 406 | 20230720 | 122500 | 836582970 | 15800 | 15790 | 15800 | 15790 | 66 |
| 407 | 20230720 | 122400 | 835540410 | 15800 | 15800 | 15800 | 15800 | 39 |
| 408 | 20230720 | 122300 | 834924210 | 15800 | 15800 | 15800 | 15790 | 13 |
| 409 | 20230720 | 122200 | 834718840 | 15800 | 15800 | 15800 | 15790 | 60 |
| 410 | 20230720 | 122100 | 833771080 | 15800 | 15800 | 15800 | 15790 | 223 |
| 411 | 20230720 | 122000 | 830248680 | 15800 | 15770 | 15800 | 15770 | 415 |
| 412 | 20230720 | 121900 | 823695510 | 15790 | 15780 | 15790 | 15780 | 65 |
| 413 | 20230720 | 121800 | 822669760 | 15790 | 15780 | 15790 | 15780 | 55 |
| 414 | 20230720 | 121700 | 821801810 | 15790 | 15770 | 15790 | 15760 | 388 |
| 415 | 20230720 | 121600 | 815685180 | 15780 | 15780 | 15780 | 15770 | 15 |
| 416 | 20230720 | 121500 | 815448510 | 15780 | 15780 | 15780 | 15780 | 5 |
| 417 | 20230720 | 121400 | 815369610 | 15780 | 15780 | 15780 | 15780 | 126 |
| 418 | 20230720 | 121300 | 813381330 | 15780 | 15780 | 15780 | 15780 | 20 |
| 419 | 20230720 | 121200 | 813065730 | 15770 | 15770 | 15770 | 15770 | 85 |
| 420 | 20230720 | 121100 | 811725280 | 15760 | 15770 | 15770 | 15760 | 90 |
| 421 | 20230720 | 121000 | 810306230 | 15770 | 15770 | 15770 | 15770 | 24 |
| 422 | 20230720 | 120900 | 809927750 | 15770 | 15760 | 15770 | 15760 | 28 |
| 423 | 20230720 | 120800 | 809486460 | 15760 | 15760 | 15760 | 15760 | 0 |
| 424 | 20230720 | 120700 | 809486460 | 15760 | 15760 | 15760 | 15760 | 0 |
| 425 | 20230720 | 120600 | 809486460 | 15760 | 15760 | 15760 | 15760 | 24 |
| 426 | 20230720 | 120500 | 809108220 | 15770 | 15770 | 15780 | 15770 | 11 |
| 427 | 20230720 | 120400 | 808934730 | 15770 | 15770 | 15770 | 15770 | 6 |
| 428 | 20230720 | 120300 | 808840110 | 15760 | 15770 | 15770 | 15760 | 75 |
| 429 | 20230720 | 120200 | 807657610 | 15770 | 15770 | 15770 | 15770 | 38 |
| 430 | 20230720 | 120100 | 807058350 | 15760 | 15750 | 15760 | 15750 | 246 |
| 431 | 20230720 | 120000 | 803182740 | 15750 | 15760 | 15760 | 15750 | 36 |
| 432 | 20230720 | 115900 | 802615680 | 15760 | 15760 | 15760 | 15760 | 0 |
| 433 | 20230720 | 115800 | 802615680 | 15760 | 15760 | 15770 | 15750 | 432 |
| 434 | 20230720 | 115700 | 795807290 | 15770 | 15770 | 15770 | 15750 | 1811 |
| 435 | 20230720 | 115600 | 767271920 | 15760 | 15760 | 15760 | 15760 | 200 |
| 436 | 20230720 | 115500 | 764119920 | 15770 | 15780 | 15780 | 15770 | 543 |
| 437 | 20230720 | 115400 | 755554770 | 15780 | 15790 | 15790 | 15780 | 8 |
| 438 | 20230720 | 115300 | 755428480 | 15790 | 15780 | 15790 | 15780 | 59 |
| 439 | 20230720 | 115200 | 754497410 | 15780 | 15780 | 15780 | 15780 | 200 |
| 440 | 20230720 | 115100 | 751341410 | 15790 | 15790 | 15790 | 15780 | 323 |
| 441 | 20230720 | 115000 | 746241390 | 15790 | 15810 | 15810 | 15790 | 22 |
| 442 | 20230720 | 114900 | 745893610 | 15810 | 15810 | 15810 | 15810 | 90 |
| 443 | 20230720 | 114800 | 744470710 | 15780 | 15780 | 15780 | 15780 | 69 |
| 444 | 20230720 | 114700 | 743381890 | 15770 | 15780 | 15780 | 15770 | 128 |
| 445 | 20230720 | 114600 | 741362290 | 15810 | 15810 | 15810 | 15810 | 5 |
| 446 | 20230720 | 114500 | 741283240 | 15820 | 15820 | 15820 | 15820 | 0 |
| 447 | 20230720 | 114400 | 741283240 | 15820 | 15790 | 15820 | 15780 | 748 |
| 448 | 20230720 | 114300 | 729476200 | 15780 | 15840 | 15840 | 15780 | 959 |
| 449 | 20230720 | 114200 | 714316630 | 15830 | 15830 | 15830 | 15830 | 24 |
| 450 | 20230720 | 114100 | 713936710 | 15840 | 15840 | 15840 | 15840 | 25 |
| 451 | 20230720 | 114000 | 713540710 | 15840 | 15830 | 15840 | 15830 | 16 |
| 452 | 20230720 | 113900 | 713287340 | 15850 | 15830 | 15850 | 15830 | 125 |
| 453 | 20230720 | 113800 | 711308090 | 15850 | 15850 | 15850 | 15850 | 0 |
| 454 | 20230720 | 113700 | 711308090 | 15850 | 15840 | 15850 | 15830 | 135 |
| 455 | 20230720 | 113600 | 709170590 | 15850 | 15840 | 15850 | 15830 | 173 |
| 456 | 20230720 | 113500 | 706430210 | 15830 | 15830 | 15830 | 15830 | 110 |
| 457 | 20230720 | 113400 | 704688910 | 15830 | 15830 | 15830 | 15830 | 357 |
| 458 | 20230720 | 113300 | 699037600 | 15830 | 15830 | 15830 | 15830 | 4 |
| 459 | 20230720 | 113200 | 698974280 | 15810 | 15810 | 15810 | 15810 | 8 |
| 460 | 20230720 | 113100 | 698847800 | 15830 | 15820 | 15830 | 15820 | 396 |
| 461 | 20230720 | 113000 | 692582990 | 15820 | 15820 | 15820 | 15820 | 98 |
| 462 | 20230720 | 112900 | 691032630 | 15820 | 15810 | 15820 | 15810 | 11 |
| 463 | 20230720 | 112800 | 690858690 | 15820 | 15820 | 15820 | 15820 | 134 |
| 464 | 20230720 | 112700 | 688738810 | 15820 | 15820 | 15820 | 15820 | 896 |
| 465 | 20230720 | 112600 | 674564090 | 15820 | 15820 | 15820 | 15820 | 81 |
| 466 | 20230720 | 112500 | 673282670 | 15820 | 15820 | 15820 | 15820 | 107 |
| 467 | 20230720 | 112400 | 671589930 | 15820 | 15810 | 15820 | 15810 | 60 |
| 468 | 20230720 | 112300 | 670640780 | 15810 | 15810 | 15810 | 15810 | 29 |
| 469 | 20230720 | 112200 | 670182290 | 15810 | 15810 | 15810 | 15810 | 55 |
| 470 | 20230720 | 112100 | 669312740 | 15810 | 15810 | 15840 | 15810 | 199 |
| 471 | 20230720 | 112000 | 666162860 | 15820 | 15820 | 15820 | 15820 | 11 |
| 472 | 20230720 | 111900 | 665988840 | 15820 | 15820 | 15820 | 15820 | 198 |
| 473 | 20230720 | 111800 | 662856480 | 15830 | 15790 | 15830 | 15780 | 233 |
| 474 | 20230720 | 111700 | 659175340 | 15820 | 15820 | 15820 | 15820 | 35 |
| 475 | 20230720 | 111600 | 658621640 | 15830 | 15820 | 15830 | 15790 | 167 |
| 476 | 20230720 | 111500 | 655982860 | 15830 | 15800 | 15830 | 15800 | 244 |
| 477 | 20230720 | 111400 | 652126860 | 15800 | 15800 | 15800 | 15800 | 212 |
| 478 | 20230720 | 111300 | 648777260 | 15810 | 15810 | 15810 | 15810 | 4 |
| 479 | 20230720 | 111200 | 648714020 | 15820 | 15820 | 15820 | 15820 | 70 |
| 480 | 20230720 | 111100 | 647606620 | 15820 | 15800 | 15820 | 15800 | 360 |
| 481 | 20230720 | 111000 | 641917770 | 15800 | 15820 | 15820 | 15800 | 57 |
| 482 | 20230720 | 110900 | 641016090 | 15800 | 15810 | 15820 | 15800 | 669 |
| 483 | 20230720 | 110800 | 630444320 | 15810 | 15790 | 15810 | 15790 | 478 |
| 484 | 20230720 | 110700 | 622890930 | 15790 | 15780 | 15790 | 15780 | 35 |
| 485 | 20230720 | 110600 | 622338310 | 15800 | 15800 | 15800 | 15800 | 0 |
| 486 | 20230720 | 110500 | 622338310 | 15800 | 15800 | 15800 | 15800 | 3 |
| 487 | 20230720 | 110400 | 622290910 | 15800 | 15790 | 15800 | 15790 | 63 |
| 488 | 20230720 | 110300 | 621295610 | 15780 | 15790 | 15790 | 15780 | 26 |
| 489 | 20230720 | 110200 | 620885090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 490 | 20230720 | 110100 | 620885090 | 15800 | 15800 | 15800 | 15800 | 44 |
| 491 | 20230720 | 110000 | 620189890 | 15770 | 15790 | 15790 | 15770 | 175 |
| 492 | 20230720 | 105900 | 617426840 | 15790 | 15800 | 15800 | 15790 | 40 |
| 493 | 20230720 | 105800 | 616795090 | 15800 | 15790 | 15800 | 15790 | 128 |
| 494 | 20230720 | 105700 | 614773440 | 15790 | 15780 | 15790 | 15780 | 29 |
| 495 | 20230720 | 105600 | 614315770 | 15780 | 15780 | 15780 | 15780 | 3 |
| 496 | 20230720 | 105500 | 614268430 | 15780 | 15770 | 15780 | 15770 | 148 |
| 497 | 20230720 | 105400 | 611934300 | 15770 | 15780 | 15780 | 15770 | 23 |
| 498 | 20230720 | 105300 | 611571490 | 15750 | 15750 | 15750 | 15750 | 20 |
| 499 | 20230720 | 105200 | 611256490 | 15750 | 15750 | 15750 | 15750 | 9 |
| 500 | 20230720 | 105100 | 611114740 | 15750 | 15790 | 15790 | 15740 | 886 |
| 501 | 20230720 | 105000 | 597164140 | 15780 | 15780 | 15780 | 15780 | 105 |
| 502 | 20230720 | 104900 | 595507240 | 15770 | 15750 | 15770 | 15750 | 36 |
| 503 | 20230720 | 104800 | 594939800 | 15740 | 15740 | 15740 | 15740 | 44 |
| 504 | 20230720 | 104700 | 594247240 | 15740 | 15770 | 15770 | 15740 | 7 |
| 505 | 20230720 | 104600 | 594136940 | 15770 | 15770 | 15770 | 15770 | 10 |
| 506 | 20230720 | 104500 | 593979240 | 15790 | 15780 | 15790 | 15720 | 2634 |
| 507 | 20230720 | 104400 | 552503800 | 15770 | 15800 | 15800 | 15770 | 1774 |
| 508 | 20230720 | 104300 | 524505860 | 15800 | 15800 | 15800 | 15800 | 25 |
| 509 | 20230720 | 104200 | 524110860 | 15800 | 15800 | 15800 | 15800 | 46 |
| 510 | 20230720 | 104100 | 523384060 | 15790 | 15790 | 15790 | 15790 | 148 |
| 511 | 20230720 | 104000 | 521047140 | 15800 | 15820 | 15820 | 15800 | 210 |
| 512 | 20230720 | 103900 | 517728530 | 15810 | 15810 | 15810 | 15810 | 0 |
| 513 | 20230720 | 103800 | 517728530 | 15810 | 15800 | 15810 | 15800 | 156 |
| 514 | 20230720 | 103700 | 515263490 | 15800 | 15800 | 15800 | 15800 | 170 |
| 515 | 20230720 | 103600 | 512577490 | 15800 | 15810 | 15810 | 15800 | 138 |
| 516 | 20230720 | 103500 | 510395920 | 15810 | 15810 | 15810 | 15800 | 55 |
| 517 | 20230720 | 103400 | 509526430 | 15810 | 15800 | 15810 | 15800 | 947 |
| 518 | 20230720 | 103300 | 494562830 | 15800 | 15810 | 15810 | 15800 | 513 |
| 519 | 20230720 | 103200 | 486457230 | 15810 | 15830 | 15830 | 15810 | 2518 |
| 520 | 20230720 | 103100 | 446624220 | 15840 | 15830 | 15840 | 15830 | 8 |
| 521 | 20230720 | 103000 | 446497530 | 15840 | 15830 | 15840 | 15830 | 100 |
| 522 | 20230720 | 102900 | 444914030 | 15830 | 15830 | 15830 | 15830 | 0 |
| 523 | 20230720 | 102800 | 444914030 | 15830 | 15840 | 15840 | 15830 | 322 |
| 524 | 20230720 | 102700 | 439816760 | 15840 | 15850 | 15850 | 15840 | 174 |
| 525 | 20230720 | 102600 | 437060490 | 15850 | 15850 | 15850 | 15850 | 58 |
| 526 | 20230720 | 102500 | 436141190 | 15850 | 15850 | 15850 | 15850 | 5 |
| 527 | 20230720 | 102400 | 436061940 | 15850 | 15850 | 15850 | 15850 | 6 |
| 528 | 20230720 | 102300 | 435966840 | 15840 | 15840 | 15840 | 15840 | 466 |
| 529 | 20230720 | 102200 | 428585400 | 15850 | 15870 | 15870 | 15850 | 21 |
| 530 | 20230720 | 102100 | 428252150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 531 | 20230720 | 102000 | 428252150 | 15870 | 15840 | 15870 | 15840 | 6 |
| 532 | 20230720 | 101900 | 428157020 | 15870 | 15870 | 15870 | 15870 | 0 |
| 533 | 20230720 | 101800 | 428157020 | 15870 | 15870 | 15870 | 15870 | 0 |
| 534 | 20230720 | 101700 | 428157020 | 15870 | 15870 | 15870 | 15870 | 1 |
| 535 | 20230720 | 101600 | 428141150 | 15870 | 15850 | 15870 | 15830 | 782 |
| 536 | 20230720 | 101500 | 415743830 | 15850 | 15850 | 15850 | 15850 | 65 |
| 537 | 20230720 | 101400 | 414713580 | 15820 | 15830 | 15830 | 15820 | 290 |
| 538 | 20230720 | 101300 | 410125650 | 15830 | 15830 | 15830 | 15830 | 0 |
| 539 | 20230720 | 101200 | 410125650 | 15830 | 15850 | 15850 | 15830 | 27 |
| 540 | 20230720 | 101100 | 409697760 | 15870 | 15860 | 15870 | 15820 | 74 |
| 541 | 20230720 | 101000 | 408525150 | 15860 | 15860 | 15860 | 15860 | 118 |
| 542 | 20230720 | 100900 | 406653670 | 15850 | 15870 | 15870 | 15850 | 16 |
| 543 | 20230720 | 100800 | 406399870 | 15870 | 15870 | 15870 | 15870 | 12 |
| 544 | 20230720 | 100700 | 406209430 | 15820 | 15870 | 15870 | 15820 | 68 |
| 545 | 20230720 | 100600 | 405132390 | 15860 | 15860 | 15860 | 15860 | 249 |
| 546 | 20230720 | 100500 | 401183250 | 15860 | 15850 | 15860 | 15850 | 306 |
| 547 | 20230720 | 100400 | 396330530 | 15850 | 15850 | 15850 | 15850 | 22 |
| 548 | 20230720 | 100300 | 395981830 | 15850 | 15850 | 15850 | 15850 | 10 |
| 549 | 20230720 | 100200 | 395823330 | 15810 | 15810 | 15810 | 15810 | 0 |
| 550 | 20230720 | 100100 | 395823330 | 15810 | 15830 | 15830 | 15810 | 100 |
| 551 | 20230720 | 100000 | 394241210 | 15850 | 15830 | 15850 | 15830 | 437 |
| 552 | 20230720 | 095900 | 387317540 | 15830 | 15820 | 15830 | 15820 | 501 |
| 553 | 20230720 | 095800 | 379391710 | 15810 | 15820 | 15820 | 15810 | 211 |
| 554 | 20230720 | 095700 | 376055480 | 15830 | 15830 | 15830 | 15830 | 56 |
| 555 | 20230720 | 095600 | 375169000 | 15830 | 15850 | 15850 | 15820 | 2340 |
| 556 | 20230720 | 095500 | 338149810 | 15850 | 15850 | 15850 | 15850 | 2 |
| 557 | 20230720 | 095400 | 338118110 | 15850 | 15840 | 15850 | 15820 | 645 |
| 558 | 20230720 | 095300 | 327912150 | 15850 | 15850 | 15850 | 15850 | 26 |
| 559 | 20230720 | 095200 | 327500050 | 15850 | 15830 | 15850 | 15830 | 404 |
| 560 | 20230720 | 095100 | 321104690 | 15830 | 15830 | 15830 | 15830 | 105 |
| 561 | 20230720 | 095000 | 319442540 | 15820 | 15870 | 15870 | 15820 | 118 |
| 562 | 20230720 | 094900 | 317575410 | 15820 | 15830 | 15870 | 15820 | 1627 |
| 563 | 20230720 | 094800 | 291834960 | 15870 | 15850 | 15870 | 15840 | 195 |
| 564 | 20230720 | 094700 | 288744980 | 15880 | 15850 | 15880 | 15850 | 164 |
| 565 | 20230720 | 094600 | 286145490 | 15850 | 15850 | 15850 | 15850 | 126 |
| 566 | 20230720 | 094500 | 284148390 | 15850 | 15880 | 15880 | 15820 | 26 |
| 567 | 20230720 | 094400 | 283736650 | 15860 | 15830 | 15880 | 15830 | 371 |
| 568 | 20230720 | 094300 | 277854060 | 15830 | 15820 | 15830 | 15810 | 362 |
| 569 | 20230720 | 094200 | 272130090 | 15810 | 15810 | 15810 | 15810 | 20 |
| 570 | 20230720 | 094100 | 271813890 | 15810 | 15840 | 15840 | 15810 | 1180 |
| 571 | 20230720 | 094000 | 253149000 | 15830 | 15830 | 15830 | 15830 | 102 |
| 572 | 20230720 | 093900 | 251534340 | 15830 | 15850 | 15860 | 15830 | 689 |
| 573 | 20230720 | 093800 | 240623300 | 15860 | 15850 | 15860 | 15850 | 52 |
| 574 | 20230720 | 093700 | 239799050 | 15850 | 15860 | 15860 | 15850 | 376 |
| 575 | 20230720 | 093600 | 233838840 | 15850 | 15870 | 15870 | 15850 | 472 |
| 576 | 20230720 | 093500 | 226350120 | 15860 | 15900 | 15900 | 15860 | 19 |
| 577 | 20230720 | 093400 | 226048140 | 15850 | 15900 | 15900 | 15850 | 17 |
| 578 | 20230720 | 093300 | 225777990 | 15900 | 15850 | 15900 | 15850 | 732 |
| 579 | 20230720 | 093200 | 214175640 | 15850 | 15850 | 15850 | 15850 | 9 |
| 580 | 20230720 | 093100 | 214032990 | 15830 | 15850 | 15850 | 15830 | 133 |
| 581 | 20230720 | 093000 | 211927380 | 15830 | 15860 | 15870 | 15830 | 1352 |
| 582 | 20230720 | 092900 | 190499790 | 15860 | 15930 | 15930 | 15860 | 372 |
| 583 | 20230720 | 092800 | 184598210 | 15850 | 15920 | 15940 | 15850 | 2355 |
| 584 | 20230720 | 092700 | 147189870 | 15910 | 15920 | 15920 | 15910 | 298 |
| 585 | 20230720 | 092600 | 142448270 | 15920 | 15940 | 15940 | 15920 | 34 |
| 586 | 20230720 | 092500 | 141906430 | 15950 | 15960 | 15960 | 15950 | 18 |
| 587 | 20230720 | 092400 | 141619180 | 15960 | 15920 | 15960 | 15920 | 112 |
| 588 | 20230720 | 092300 | 139834300 | 15910 | 15910 | 15910 | 15910 | 0 |
| 589 | 20230720 | 092200 | 139834300 | 15910 | 15940 | 15960 | 15900 | 422 |
| 590 | 20230720 | 092100 | 133107970 | 15940 | 15940 | 15940 | 15940 | 3 |
| 591 | 20230720 | 092000 | 133060150 | 15940 | 15930 | 15940 | 15900 | 133 |
| 592 | 20230720 | 091900 | 130941750 | 15900 | 15900 | 15900 | 15900 | 35 |
| 593 | 20230720 | 091800 | 130385250 | 15870 | 15850 | 15900 | 15850 | 115 |
| 594 | 20230720 | 091700 | 128558800 | 15850 | 15850 | 15850 | 15850 | 414 |
| 595 | 20230720 | 091600 | 121996900 | 15850 | 15950 | 15950 | 15850 | 1971 |
| 596 | 20230720 | 091500 | 90742210 | 15950 | 15870 | 15950 | 15870 | 46 |
| 597 | 20230720 | 091400 | 90010990 | 15850 | 15870 | 15870 | 15850 | 848 |
| 598 | 20230720 | 091300 | 76563070 | 15960 | 15940 | 15960 | 15870 | 146 |
| 599 | 20230720 | 091200 | 74235870 | 15860 | 15860 | 15860 | 15860 | 1 |
| 600 | 20230720 | 091100 | 74220010 | 15980 | 15980 | 15980 | 15850 | 110 |
| 601 | 20230720 | 091000 | 72463990 | 16000 | 15850 | 16000 | 15850 | 31 |
| 602 | 20230720 | 090900 | 71968770 | 16000 | 15890 | 16000 | 15850 | 154 |
| 603 | 20230720 | 090800 | 69519520 | 15800 | 15800 | 15800 | 15800 | 5 |
| 604 | 20230720 | 090700 | 69440520 | 15800 | 15800 | 15800 | 15770 | 396 |
| 605 | 20230720 | 090600 | 63191140 | 15800 | 15830 | 15840 | 15800 | 735 |
| 606 | 20230720 | 090500 | 51563770 | 15830 | 15830 | 15830 | 15830 | 51 |
| 607 | 20230720 | 090400 | 50756440 | 15820 | 15820 | 15820 | 15780 | 1651 |
| 608 | 20230720 | 090300 | 24650590 | 15820 | 16060 | 16070 | 15800 | 541 |
| 609 | 20230720 | 090200 | 16054380 | 16090 | 16010 | 16090 | 15940 | 187 |
| 610 | 20230720 | 090100 | 13059950 | 16010 | 16150 | 16150 | 15940 | 785 |
| 611 | 20230720 | 090000 | 515420 | 16150 | 16070 | 16150 | 16070 | 32 |