32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 3 | 20230719 | 191500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20230719 | 191400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20230719 | 191300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20230719 | 191200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20230719 | 191100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20230719 | 191000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20230719 | 190900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20230719 | 190800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20230719 | 190700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20230719 | 190600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20230719 | 190500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20230719 | 190400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20230719 | 190300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20230719 | 190200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20230719 | 190100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20230719 | 190000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20230719 | 185900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20230719 | 185800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20230719 | 185700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20230719 | 185600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20230719 | 185500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20230719 | 185400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20230719 | 185300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20230719 | 185200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20230719 | 185100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20230719 | 185000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20230719 | 184900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20230719 | 184800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20230719 | 184700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20230719 | 184600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 33 | 20230719 | 184500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20230719 | 184400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20230719 | 184300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20230719 | 184200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20230719 | 184100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20230719 | 184000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20230719 | 183900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20230719 | 183800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20230719 | 183700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20230719 | 183600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20230719 | 183500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20230719 | 183400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20230719 | 183300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20230719 | 183200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20230719 | 183100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20230719 | 183000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20230719 | 182900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20230719 | 182800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20230719 | 182700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20230719 | 182600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20230719 | 182500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20230719 | 182400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20230719 | 182300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20230719 | 182200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20230719 | 182100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20230719 | 182000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20230719 | 181900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20230719 | 181800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20230719 | 181700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20230719 | 181600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 63 | 20230719 | 181500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20230719 | 181400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20230719 | 181300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20230719 | 181200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20230719 | 181100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20230719 | 181000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20230719 | 180900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20230719 | 180800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20230719 | 180700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20230719 | 180600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20230719 | 180500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20230719 | 180400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20230719 | 180300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20230719 | 180200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20230719 | 180100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20230719 | 180000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20230719 | 175900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20230719 | 175800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20230719 | 175700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20230719 | 175600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20230719 | 175500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20230719 | 175400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20230719 | 175300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20230719 | 175200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20230719 | 175100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20230719 | 175000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20230719 | 174900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20230719 | 174800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20230719 | 174700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20230719 | 174600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 93 | 20230719 | 174500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20230719 | 174400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20230719 | 174300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20230719 | 174200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20230719 | 174100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20230719 | 174000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20230719 | 173900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20230719 | 173800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20230719 | 173700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20230719 | 173600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20230719 | 173500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20230719 | 173400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20230719 | 173300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20230719 | 173200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20230719 | 173100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20230719 | 173000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20230719 | 172900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20230719 | 172800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20230719 | 172700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20230719 | 172600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20230719 | 172500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20230719 | 172400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20230719 | 172300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20230719 | 172200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20230719 | 172100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20230719 | 172000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20230719 | 171900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20230719 | 171800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20230719 | 171700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20230719 | 171600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 123 | 20230719 | 171500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20230719 | 171400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20230719 | 171300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20230719 | 171200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20230719 | 171100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20230719 | 171000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20230719 | 170900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20230719 | 170800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20230719 | 170700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20230719 | 170600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20230719 | 170500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20230719 | 170400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20230719 | 170300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20230719 | 170200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20230719 | 170100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20230719 | 170000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20230719 | 165900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20230719 | 165800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20230719 | 165700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20230719 | 165600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20230719 | 165500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20230719 | 165400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20230719 | 165300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20230719 | 165200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20230719 | 165100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20230719 | 165000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20230719 | 164900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20230719 | 164800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20230719 | 164700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20230719 | 164600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 153 | 20230719 | 164500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20230719 | 164400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20230719 | 164300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20230719 | 164200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20230719 | 164100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20230719 | 164000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20230719 | 163900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20230719 | 163800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20230719 | 163700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20230719 | 163600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20230719 | 163500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20230719 | 163400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20230719 | 163300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20230719 | 163200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20230719 | 163100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20230719 | 163000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20230719 | 162900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20230719 | 162800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20230719 | 162700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20230719 | 162600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20230719 | 162500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20230719 | 162400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20230719 | 162300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20230719 | 162200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20230719 | 162100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20230719 | 162000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20230719 | 161900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20230719 | 161800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20230719 | 161700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20230719 | 161600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 183 | 20230719 | 161500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20230719 | 161400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20230719 | 161300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20230719 | 161200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20230719 | 161100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20230719 | 161000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20230719 | 160900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20230719 | 160800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20230719 | 160700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20230719 | 160600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20230719 | 160500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20230719 | 160400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20230719 | 160300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20230719 | 160200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20230719 | 160100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20230719 | 160000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20230719 | 155900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20230719 | 155800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20230719 | 155700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20230719 | 155600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20230719 | 155500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20230719 | 155400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20230719 | 155300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20230719 | 155200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20230719 | 155100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20230719 | 155000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20230719 | 154900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20230719 | 154800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20230719 | 154700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20230719 | 154600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 213 | 20230719 | 154500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20230719 | 154400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20230719 | 154300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20230719 | 154200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20230719 | 154100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20230719 | 154000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20230719 | 153900 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20230719 | 153800 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20230719 | 153700 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20230719 | 153600 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20230719 | 153500 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20230719 | 153400 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20230719 | 153300 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20230719 | 153200 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 227 | 20230719 | 153100 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 228 | 20230719 | 153000 | 1930721870 | 16350 | 16350 | 16350 | 16350 | 1934 |
| 229 | 20230719 | 152900 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 230 | 20230719 | 152800 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20230719 | 152700 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 232 | 20230719 | 152600 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 233 | 20230719 | 152500 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 234 | 20230719 | 152400 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20230719 | 152300 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 236 | 20230719 | 152200 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 237 | 20230719 | 152100 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 238 | 20230719 | 152000 | 1899100970 | 16350 | 16350 | 16350 | 16350 | 0 |
| 239 | 20230719 | 151900 | 1899100970 | 16350 | 16410 | 16410 | 16350 | 510 |
| 240 | 20230719 | 151800 | 1890754440 | 16410 | 16410 | 16410 | 16410 | 171 |
| 241 | 20230719 | 151700 | 1887948330 | 16410 | 16380 | 16410 | 16380 | 39 |
| 242 | 20230719 | 151600 | 1887308610 | 16420 | 16420 | 16420 | 16420 | 33 |
| 243 | 20230719 | 151500 | 1886766750 | 16370 | 16380 | 16380 | 16370 | 284 |
| 244 | 20230719 | 151400 | 1882116670 | 16370 | 16440 | 16440 | 16370 | 199 |
| 245 | 20230719 | 151300 | 1878857630 | 16440 | 16370 | 16440 | 16370 | 55 |
| 246 | 20230719 | 151200 | 1877957210 | 16370 | 16460 | 16460 | 16350 | 898 |
| 247 | 20230719 | 151100 | 1863242620 | 16460 | 16460 | 16460 | 16460 | 0 |
| 248 | 20230719 | 151000 | 1863242620 | 16460 | 16450 | 16460 | 16450 | 232 |
| 249 | 20230719 | 150900 | 1859425220 | 16430 | 16430 | 16430 | 16430 | 0 |
| 250 | 20230719 | 150800 | 1859425220 | 16430 | 16430 | 16430 | 16430 | 3 |
| 251 | 20230719 | 150700 | 1859375930 | 16450 | 16440 | 16450 | 16440 | 253 |
| 252 | 20230719 | 150600 | 1855215600 | 16360 | 16360 | 16360 | 16360 | 0 |
| 253 | 20230719 | 150500 | 1855215600 | 16360 | 16430 | 16430 | 16360 | 5589 |
| 254 | 20230719 | 150400 | 1763515140 | 16440 | 16450 | 16450 | 16440 | 732 |
| 255 | 20230719 | 150300 | 1751479190 | 16460 | 16460 | 16460 | 16460 | 24 |
| 256 | 20230719 | 150200 | 1751084150 | 16460 | 16460 | 16460 | 16460 | 1 |
| 257 | 20230719 | 150100 | 1751067690 | 16470 | 16470 | 16470 | 16470 | 1 |
| 258 | 20230719 | 150000 | 1751051220 | 16470 | 16470 | 16470 | 16470 | 0 |
| 259 | 20230719 | 145900 | 1751051220 | 16470 | 16470 | 16470 | 16470 | 0 |
| 260 | 20230719 | 145800 | 1751051220 | 16470 | 16460 | 16470 | 16460 | 32 |
| 261 | 20230719 | 145700 | 1750524430 | 16450 | 16460 | 16460 | 16450 | 207 |
| 262 | 20230719 | 145600 | 1747119210 | 16460 | 16460 | 16460 | 16460 | 11 |
| 263 | 20230719 | 145500 | 1746938150 | 16460 | 16470 | 16470 | 16460 | 299 |
| 264 | 20230719 | 145400 | 1742016320 | 16470 | 16480 | 16480 | 16470 | 131 |
| 265 | 20230719 | 145300 | 1739858040 | 16470 | 16470 | 16470 | 16470 | 170 |
| 266 | 20230719 | 145200 | 1737058140 | 16470 | 16470 | 16470 | 16470 | 95 |
| 267 | 20230719 | 145100 | 1735493490 | 16480 | 16480 | 16480 | 16480 | 31 |
| 268 | 20230719 | 145000 | 1734982610 | 16480 | 16480 | 16480 | 16480 | 10 |
| 269 | 20230719 | 144900 | 1734817810 | 16480 | 16480 | 16480 | 16480 | 25 |
| 270 | 20230719 | 144800 | 1734405810 | 16480 | 16470 | 16480 | 16470 | 73 |
| 271 | 20230719 | 144700 | 1733202800 | 16480 | 16480 | 16480 | 16480 | 0 |
| 272 | 20230719 | 144600 | 1733202800 | 16480 | 16480 | 16480 | 16480 | 5 |
| 273 | 20230719 | 144500 | 1733120400 | 16480 | 16480 | 16480 | 16480 | 0 |
| 274 | 20230719 | 144400 | 1733120400 | 16480 | 16480 | 16480 | 16480 | 45 |
| 275 | 20230719 | 144300 | 1732378800 | 16480 | 16480 | 16480 | 16480 | 4 |
| 276 | 20230719 | 144200 | 1732312880 | 16480 | 16470 | 16480 | 16470 | 10 |
| 277 | 20230719 | 144100 | 1732148130 | 16470 | 16470 | 16470 | 16470 | 1 |
| 278 | 20230719 | 144000 | 1732131660 | 16470 | 16470 | 16470 | 16470 | 77 |
| 279 | 20230719 | 143900 | 1730863470 | 16470 | 16470 | 16470 | 16470 | 41 |
| 280 | 20230719 | 143800 | 1730188200 | 16470 | 16470 | 16470 | 16470 | 497 |
| 281 | 20230719 | 143700 | 1722002610 | 16470 | 16480 | 16480 | 16470 | 790 |
| 282 | 20230719 | 143600 | 1708991200 | 16490 | 16490 | 16490 | 16490 | 20 |
| 283 | 20230719 | 143500 | 1708661400 | 16490 | 16490 | 16490 | 16490 | 12 |
| 284 | 20230719 | 143400 | 1708463520 | 16490 | 16480 | 16490 | 16480 | 135 |
| 285 | 20230719 | 143300 | 1706238470 | 16480 | 16480 | 16480 | 16480 | 54 |
| 286 | 20230719 | 143200 | 1705348550 | 16480 | 16480 | 16480 | 16480 | 210 |
| 287 | 20230719 | 143100 | 1701887750 | 16470 | 16480 | 16480 | 16470 | 217 |
| 288 | 20230719 | 143000 | 1698313690 | 16480 | 16480 | 16480 | 16480 | 35 |
| 289 | 20230719 | 142900 | 1697736890 | 16480 | 16470 | 16480 | 16470 | 55 |
| 290 | 20230719 | 142800 | 1696830990 | 16470 | 16470 | 16470 | 16470 | 496 |
| 291 | 20230719 | 142700 | 1688661870 | 16460 | 16460 | 16460 | 16460 | 38 |
| 292 | 20230719 | 142600 | 1688036390 | 16480 | 16480 | 16480 | 16480 | 11 |
| 293 | 20230719 | 142500 | 1687855110 | 16430 | 16490 | 16490 | 16430 | 2332 |
| 294 | 20230719 | 142400 | 1649507220 | 16490 | 16490 | 16490 | 16490 | 20 |
| 295 | 20230719 | 142300 | 1649177420 | 16460 | 16460 | 16460 | 16460 | 22 |
| 296 | 20230719 | 142200 | 1648815300 | 16450 | 16490 | 16490 | 16450 | 179 |
| 297 | 20230719 | 142100 | 1645870200 | 16500 | 16460 | 16500 | 16460 | 81 |
| 298 | 20230719 | 142000 | 1644536600 | 16450 | 16450 | 16450 | 16450 | 0 |
| 299 | 20230719 | 141900 | 1644536600 | 16450 | 16450 | 16450 | 16450 | 150 |
| 300 | 20230719 | 141800 | 1642069100 | 16450 | 16450 | 16450 | 16450 | 16 |
| 301 | 20230719 | 141700 | 1641805900 | 16450 | 16450 | 16450 | 16450 | 171 |
| 302 | 20230719 | 141600 | 1638992950 | 16450 | 16510 | 16510 | 16450 | 173 |
| 303 | 20230719 | 141500 | 1636146860 | 16510 | 16510 | 16510 | 16510 | 1 |
| 304 | 20230719 | 141400 | 1636130350 | 16440 | 16440 | 16440 | 16440 | 1210 |
| 305 | 20230719 | 141300 | 1616237950 | 16440 | 16440 | 16440 | 16440 | 11 |
| 306 | 20230719 | 141200 | 1616057110 | 16440 | 16440 | 16440 | 16440 | 0 |
| 307 | 20230719 | 141100 | 1616057110 | 16440 | 16440 | 16440 | 16440 | 29 |
| 308 | 20230719 | 141000 | 1615580350 | 16440 | 16460 | 16460 | 16440 | 300 |
| 309 | 20230719 | 140900 | 1610645460 | 16460 | 16460 | 16460 | 16460 | 0 |
| 310 | 20230719 | 140800 | 1610645460 | 16460 | 16460 | 16460 | 16460 | 38 |
| 311 | 20230719 | 140700 | 1610019980 | 16460 | 16460 | 16460 | 16460 | 60 |
| 312 | 20230719 | 140600 | 1609032380 | 16460 | 16460 | 16460 | 16460 | 0 |
| 313 | 20230719 | 140500 | 1609032380 | 16460 | 16460 | 16460 | 16460 | 50 |
| 314 | 20230719 | 140400 | 1608209380 | 16450 | 16510 | 16510 | 16450 | 221 |
| 315 | 20230719 | 140300 | 1604572650 | 16510 | 16510 | 16510 | 16510 | 0 |
| 316 | 20230719 | 140200 | 1604572650 | 16510 | 16510 | 16510 | 16510 | 1 |
| 317 | 20230719 | 140100 | 1604556140 | 16540 | 16540 | 16540 | 16540 | 0 |
| 318 | 20230719 | 140000 | 1604556140 | 16540 | 16490 | 16540 | 16490 | 6 |
| 319 | 20230719 | 135900 | 1604457120 | 16490 | 16450 | 16490 | 16450 | 6 |
| 320 | 20230719 | 135800 | 1604358220 | 16490 | 16500 | 16500 | 16490 | 2 |
| 321 | 20230719 | 135700 | 1604325230 | 16450 | 16470 | 16470 | 16450 | 177 |
| 322 | 20230719 | 135600 | 1601411860 | 16470 | 16470 | 16470 | 16470 | 0 |
| 323 | 20230719 | 135500 | 1601411860 | 16470 | 16440 | 16470 | 16430 | 204 |
| 324 | 20230719 | 135400 | 1598058100 | 16440 | 16440 | 16440 | 16440 | 4 |
| 325 | 20230719 | 135300 | 1597992340 | 16430 | 16430 | 16430 | 16430 | 0 |
| 326 | 20230719 | 135200 | 1597992340 | 16430 | 16430 | 16430 | 16430 | 10 |
| 327 | 20230719 | 135100 | 1597828040 | 16430 | 16470 | 16470 | 16430 | 26 |
| 328 | 20230719 | 135000 | 1597400340 | 16430 | 16450 | 16450 | 16430 | 521 |
| 329 | 20230719 | 134900 | 1588839340 | 16450 | 16440 | 16450 | 16440 | 102 |
| 330 | 20230719 | 134800 | 1587161480 | 16440 | 16470 | 16470 | 16440 | 300 |
| 331 | 20230719 | 134700 | 1582226480 | 16440 | 16440 | 16440 | 16440 | 20 |
| 332 | 20230719 | 134600 | 1581897680 | 16430 | 16430 | 16430 | 16430 | 2 |
| 333 | 20230719 | 134500 | 1581864820 | 16430 | 16430 | 16430 | 16430 | 249 |
| 334 | 20230719 | 134400 | 1577773750 | 16430 | 16420 | 16430 | 16420 | 465 |
| 335 | 20230719 | 134300 | 1570137060 | 16430 | 16480 | 16480 | 16420 | 1523 |
| 336 | 20230719 | 134200 | 1545102470 | 16480 | 16480 | 16480 | 16480 | 15 |
| 337 | 20230719 | 134100 | 1544855270 | 16480 | 16490 | 16490 | 16480 | 6 |
| 338 | 20230719 | 134000 | 1544756350 | 16480 | 16490 | 16540 | 16480 | 156 |
| 339 | 20230719 | 133900 | 1542185210 | 16480 | 16470 | 16480 | 16470 | 530 |
| 340 | 20230719 | 133800 | 1533455120 | 16470 | 16470 | 16470 | 16470 | 0 |
| 341 | 20230719 | 133700 | 1533455120 | 16470 | 16470 | 16470 | 16470 | 10 |
| 342 | 20230719 | 133600 | 1533290420 | 16460 | 16460 | 16460 | 16460 | 1 |
| 343 | 20230719 | 133500 | 1533273960 | 16460 | 16460 | 16460 | 16460 | 169 |
| 344 | 20230719 | 133400 | 1530492220 | 16460 | 16460 | 16460 | 16460 | 0 |
| 345 | 20230719 | 133300 | 1530492220 | 16460 | 16460 | 16460 | 16460 | 0 |
| 346 | 20230719 | 133200 | 1530492220 | 16460 | 16460 | 16460 | 16460 | 44 |
| 347 | 20230719 | 133100 | 1529767980 | 16460 | 16460 | 16460 | 16460 | 11 |
| 348 | 20230719 | 133000 | 1529586920 | 16470 | 16460 | 16470 | 16460 | 107 |
| 349 | 20230719 | 132900 | 1527824680 | 16460 | 16460 | 16460 | 16460 | 90 |
| 350 | 20230719 | 132800 | 1526343280 | 16470 | 16480 | 16480 | 16470 | 1229 |
| 351 | 20230719 | 132700 | 1506091260 | 16490 | 16490 | 16490 | 16490 | 0 |
| 352 | 20230719 | 132600 | 1506091260 | 16490 | 16490 | 16490 | 16490 | 109 |
| 353 | 20230719 | 132500 | 1504293850 | 16490 | 16490 | 16490 | 16490 | 0 |
| 354 | 20230719 | 132400 | 1504293850 | 16490 | 16490 | 16490 | 16490 | 6 |
| 355 | 20230719 | 132300 | 1504194910 | 16490 | 16520 | 16520 | 16490 | 331 |
| 356 | 20230719 | 132200 | 1498730320 | 16540 | 16540 | 16540 | 16540 | 14 |
| 357 | 20230719 | 132100 | 1498498760 | 16540 | 16540 | 16540 | 16540 | 1 |
| 358 | 20230719 | 132000 | 1498482220 | 16540 | 16540 | 16540 | 16540 | 0 |
| 359 | 20230719 | 131900 | 1498482220 | 16540 | 16540 | 16540 | 16540 | 0 |
| 360 | 20230719 | 131800 | 1498482220 | 16540 | 16540 | 16540 | 16540 | 3 |
| 361 | 20230719 | 131700 | 1498432600 | 16540 | 16540 | 16540 | 16540 | 12 |
| 362 | 20230719 | 131600 | 1498234120 | 16540 | 16540 | 16540 | 16540 | 0 |
| 363 | 20230719 | 131500 | 1498234120 | 16540 | 16540 | 16540 | 16540 | 20 |
| 364 | 20230719 | 131400 | 1497903320 | 16540 | 16540 | 16540 | 16540 | 0 |
| 365 | 20230719 | 131300 | 1497903320 | 16540 | 16550 | 16550 | 16540 | 1010 |
| 366 | 20230719 | 131200 | 1481197910 | 16540 | 16540 | 16540 | 16540 | 2 |
| 367 | 20230719 | 131100 | 1481164830 | 16540 | 16520 | 16540 | 16520 | 489 |
| 368 | 20230719 | 131000 | 1473076790 | 16500 | 16500 | 16500 | 16500 | 464 |
| 369 | 20230719 | 130900 | 1465420790 | 16490 | 16500 | 16500 | 16490 | 55 |
| 370 | 20230719 | 130800 | 1464513330 | 16500 | 16500 | 16500 | 16480 | 339 |
| 371 | 20230719 | 130700 | 1458919870 | 16500 | 16500 | 16500 | 16500 | 264 |
| 372 | 20230719 | 130600 | 1454563870 | 16500 | 16530 | 16530 | 16500 | 201 |
| 373 | 20230719 | 130500 | 1451244370 | 16480 | 16530 | 16540 | 16480 | 1895 |
| 374 | 20230719 | 130400 | 1419997660 | 16490 | 16500 | 16530 | 16490 | 185 |
| 375 | 20230719 | 130300 | 1416945200 | 16540 | 16540 | 16540 | 16540 | 2 |
| 376 | 20230719 | 130200 | 1416912120 | 16540 | 16540 | 16540 | 16540 | 11 |
| 377 | 20230719 | 130100 | 1416730180 | 16540 | 16540 | 16540 | 16540 | 18 |
| 378 | 20230719 | 130000 | 1416432460 | 16540 | 16550 | 16550 | 16540 | 144 |
| 379 | 20230719 | 125900 | 1414049270 | 16550 | 16550 | 16550 | 16550 | 1 |
| 380 | 20230719 | 125800 | 1414032720 | 16490 | 16490 | 16490 | 16490 | 0 |
| 381 | 20230719 | 125700 | 1414032720 | 16490 | 16510 | 16510 | 16490 | 1506 |
| 382 | 20230719 | 125600 | 1389182700 | 16510 | 16550 | 16550 | 16510 | 3733 |
| 383 | 20230719 | 125500 | 1327514090 | 16550 | 16550 | 16550 | 16550 | 282 |
| 384 | 20230719 | 125400 | 1322846990 | 16550 | 16550 | 16550 | 16550 | 0 |
| 385 | 20230719 | 125300 | 1322846990 | 16550 | 16550 | 16550 | 16550 | 5 |
| 386 | 20230719 | 125200 | 1322764240 | 16560 | 16570 | 16570 | 16560 | 495 |
| 387 | 20230719 | 125100 | 1314562930 | 16570 | 16570 | 16570 | 16570 | 1635 |
| 388 | 20230719 | 125000 | 1287470980 | 16580 | 16580 | 16580 | 16580 | 702 |
| 389 | 20230719 | 124900 | 1275831820 | 16580 | 16580 | 16580 | 16570 | 59 |
| 390 | 20230719 | 124800 | 1274854100 | 16580 | 16580 | 16580 | 16580 | 66 |
| 391 | 20230719 | 124700 | 1273759820 | 16580 | 16580 | 16580 | 16580 | 0 |
| 392 | 20230719 | 124600 | 1273759820 | 16580 | 16580 | 16580 | 16580 | 187 |
| 393 | 20230719 | 124500 | 1270659360 | 16580 | 16580 | 16580 | 16580 | 0 |
| 394 | 20230719 | 124400 | 1270659360 | 16580 | 16570 | 16580 | 16570 | 146 |
| 395 | 20230719 | 124300 | 1268239140 | 16570 | 16580 | 16580 | 16570 | 340 |
| 396 | 20230719 | 124200 | 1262603860 | 16580 | 16580 | 16580 | 16580 | 0 |
| 397 | 20230719 | 124100 | 1262603860 | 16580 | 16620 | 16620 | 16580 | 31 |
| 398 | 20230719 | 124000 | 1262089480 | 16560 | 16570 | 16570 | 16560 | 525 |
| 399 | 20230719 | 123900 | 1253392230 | 16580 | 16580 | 16580 | 16580 | 117 |
| 400 | 20230719 | 123800 | 1251452370 | 16580 | 16580 | 16580 | 16580 | 0 |
| 401 | 20230719 | 123700 | 1251452370 | 16580 | 16580 | 16580 | 16580 | 0 |
| 402 | 20230719 | 123600 | 1251452370 | 16580 | 16600 | 16600 | 16580 | 436 |
| 403 | 20230719 | 123500 | 1244216490 | 16630 | 16600 | 16630 | 16600 | 17 |
| 404 | 20230719 | 123400 | 1243933990 | 16600 | 16600 | 16600 | 16600 | 8 |
| 405 | 20230719 | 123300 | 1243801190 | 16600 | 16600 | 16600 | 16600 | 9 |
| 406 | 20230719 | 123200 | 1243651790 | 16600 | 16600 | 16600 | 16600 | 206 |
| 407 | 20230719 | 123100 | 1240232190 | 16600 | 16600 | 16600 | 16600 | 57 |
| 408 | 20230719 | 123000 | 1239285990 | 16590 | 16590 | 16590 | 16590 | 0 |
| 409 | 20230719 | 122900 | 1239285990 | 16590 | 16590 | 16590 | 16590 | 21 |
| 410 | 20230719 | 122800 | 1238937600 | 16640 | 16640 | 16640 | 16640 | 0 |
| 411 | 20230719 | 122700 | 1238937600 | 16640 | 16640 | 16640 | 16640 | 0 |
| 412 | 20230719 | 122600 | 1238937600 | 16640 | 16640 | 16640 | 16640 | 1 |
| 413 | 20230719 | 122500 | 1238920960 | 16580 | 16580 | 16580 | 16580 | 11 |
| 414 | 20230719 | 122400 | 1238738580 | 16580 | 16580 | 16580 | 16580 | 120 |
| 415 | 20230719 | 122300 | 1236748980 | 16570 | 16570 | 16570 | 16570 | 50 |
| 416 | 20230719 | 122200 | 1235920480 | 16570 | 16570 | 16570 | 16570 | 0 |
| 417 | 20230719 | 122100 | 1235920480 | 16570 | 16570 | 16570 | 16570 | 34 |
| 418 | 20230719 | 122000 | 1235357100 | 16560 | 16560 | 16560 | 16560 | 0 |
| 419 | 20230719 | 121900 | 1235357100 | 16560 | 16560 | 16560 | 16560 | 34 |
| 420 | 20230719 | 121800 | 1234794060 | 16560 | 16560 | 16560 | 16560 | 331 |
| 421 | 20230719 | 121700 | 1229312700 | 16560 | 16560 | 16560 | 16560 | 1 |
| 422 | 20230719 | 121600 | 1229296140 | 16560 | 16560 | 16560 | 16560 | 90 |
| 423 | 20230719 | 121500 | 1227805740 | 16570 | 16570 | 16570 | 16570 | 111 |
| 424 | 20230719 | 121400 | 1225966470 | 16570 | 16570 | 16570 | 16570 | 5 |
| 425 | 20230719 | 121300 | 1225883620 | 16560 | 16560 | 16560 | 16560 | 0 |
| 426 | 20230719 | 121200 | 1225883620 | 16560 | 16570 | 16570 | 16560 | 70 |
| 427 | 20230719 | 121100 | 1224724220 | 16570 | 16570 | 16570 | 16570 | 184 |
| 428 | 20230719 | 121000 | 1221675340 | 16580 | 16580 | 16580 | 16580 | 3 |
| 429 | 20230719 | 120900 | 1221625600 | 16580 | 16580 | 16580 | 16580 | 3 |
| 430 | 20230719 | 120800 | 1221575860 | 16580 | 16580 | 16580 | 16580 | 61 |
| 431 | 20230719 | 120700 | 1220564480 | 16580 | 16580 | 16580 | 16580 | 63 |
| 432 | 20230719 | 120600 | 1219519940 | 16580 | 16580 | 16580 | 16580 | 5 |
| 433 | 20230719 | 120500 | 1219437040 | 16580 | 16600 | 16600 | 16580 | 314 |
| 434 | 20230719 | 120400 | 1214227400 | 16600 | 16600 | 16600 | 16600 | 0 |
| 435 | 20230719 | 120300 | 1214227400 | 16600 | 16600 | 16600 | 16600 | 0 |
| 436 | 20230719 | 120200 | 1214227400 | 16600 | 16640 | 16640 | 16600 | 659 |
| 437 | 20230719 | 120100 | 1203283240 | 16600 | 16600 | 16600 | 16600 | 20 |
| 438 | 20230719 | 120000 | 1202951240 | 16600 | 16640 | 16640 | 16600 | 761 |
| 439 | 20230719 | 115900 | 1190315400 | 16640 | 16640 | 16640 | 16640 | 0 |
| 440 | 20230719 | 115800 | 1190315400 | 16640 | 16640 | 16640 | 16640 | 60 |
| 441 | 20230719 | 115700 | 1189317000 | 16640 | 16640 | 16640 | 16610 | 135 |
| 442 | 20230719 | 115600 | 1187074230 | 16640 | 16640 | 16640 | 16640 | 1 |
| 443 | 20230719 | 115500 | 1187057590 | 16610 | 16610 | 16610 | 16610 | 1 |
| 444 | 20230719 | 115400 | 1187040980 | 16610 | 16610 | 16610 | 16610 | 0 |
| 445 | 20230719 | 115300 | 1187040980 | 16610 | 16610 | 16610 | 16610 | 193 |
| 446 | 20230719 | 115200 | 1183835250 | 16610 | 16610 | 16610 | 16610 | 0 |
| 447 | 20230719 | 115100 | 1183835250 | 16610 | 16620 | 16620 | 16610 | 113 |
| 448 | 20230719 | 115000 | 1181957320 | 16640 | 16650 | 16650 | 16640 | 45 |
| 449 | 20230719 | 114900 | 1181208390 | 16660 | 16660 | 16670 | 16660 | 284 |
| 450 | 20230719 | 114800 | 1176475090 | 16670 | 16670 | 16670 | 16670 | 0 |
| 451 | 20230719 | 114700 | 1176475090 | 16670 | 16670 | 16670 | 16670 | 0 |
| 452 | 20230719 | 114600 | 1176475090 | 16670 | 16670 | 16670 | 16670 | 0 |
| 453 | 20230719 | 114500 | 1176475090 | 16670 | 16610 | 16670 | 16600 | 23 |
| 454 | 20230719 | 114400 | 1176092950 | 16610 | 16610 | 16610 | 16610 | 17 |
| 455 | 20230719 | 114300 | 1175810580 | 16610 | 16610 | 16610 | 16610 | 50 |
| 456 | 20230719 | 114200 | 1174980080 | 16610 | 16620 | 16620 | 16610 | 876 |
| 457 | 20230719 | 114100 | 1160422140 | 16630 | 16670 | 16670 | 16630 | 2739 |
| 458 | 20230719 | 114000 | 1114809500 | 16670 | 16670 | 16670 | 16670 | 184 |
| 459 | 20230719 | 113900 | 1111742220 | 16670 | 16670 | 16670 | 16670 | 410 |
| 460 | 20230719 | 113800 | 1104907520 | 16670 | 16670 | 16670 | 16670 | 200 |
| 461 | 20230719 | 113700 | 1101573520 | 16670 | 16670 | 16670 | 16670 | 1057 |
| 462 | 20230719 | 113600 | 1083953330 | 16680 | 16680 | 16680 | 16680 | 5 |
| 463 | 20230719 | 113500 | 1083869930 | 16680 | 16680 | 16680 | 16680 | 212 |
| 464 | 20230719 | 113400 | 1080333770 | 16680 | 16680 | 16680 | 16680 | 89 |
| 465 | 20230719 | 113300 | 1078849250 | 16690 | 16690 | 16690 | 16690 | 235 |
| 466 | 20230719 | 113200 | 1074927100 | 16700 | 16700 | 16710 | 16700 | 211 |
| 467 | 20230719 | 113100 | 1071403300 | 16700 | 16700 | 16700 | 16700 | 74 |
| 468 | 20230719 | 113000 | 1070167500 | 16710 | 16710 | 16710 | 16710 | 13 |
| 469 | 20230719 | 112900 | 1069950270 | 16720 | 16720 | 16720 | 16720 | 0 |
| 470 | 20230719 | 112800 | 1069950270 | 16720 | 16720 | 16720 | 16720 | 0 |
| 471 | 20230719 | 112700 | 1069950270 | 16720 | 16720 | 16720 | 16720 | 5 |
| 472 | 20230719 | 112600 | 1069866670 | 16720 | 16720 | 16720 | 16720 | 20 |
| 473 | 20230719 | 112500 | 1069532270 | 16720 | 16720 | 16720 | 16720 | 0 |
| 474 | 20230719 | 112400 | 1069532270 | 16720 | 16690 | 16720 | 16690 | 85 |
| 475 | 20230719 | 112300 | 1068111220 | 16720 | 16690 | 16720 | 16690 | 140 |
| 476 | 20230719 | 112200 | 1065771020 | 16690 | 16690 | 16690 | 16690 | 0 |
| 477 | 20230719 | 112100 | 1065771020 | 16690 | 16690 | 16690 | 16690 | 11 |
| 478 | 20230719 | 112000 | 1065587430 | 16700 | 16680 | 16700 | 16680 | 742 |
| 479 | 20230719 | 111900 | 1053203740 | 16680 | 16680 | 16680 | 16680 | 175 |
| 480 | 20230719 | 111800 | 1050284740 | 16690 | 16690 | 16690 | 16690 | 0 |
| 481 | 20230719 | 111700 | 1050284740 | 16690 | 16690 | 16690 | 16690 | 5 |
| 482 | 20230719 | 111600 | 1050201290 | 16690 | 16690 | 16690 | 16690 | 1 |
| 483 | 20230719 | 111500 | 1050184600 | 16690 | 16690 | 16690 | 16690 | 462 |
| 484 | 20230719 | 111400 | 1042473820 | 16690 | 16700 | 16700 | 16690 | 10 |
| 485 | 20230719 | 111300 | 1042306860 | 16700 | 16700 | 16700 | 16700 | 8 |
| 486 | 20230719 | 111200 | 1042173260 | 16700 | 16700 | 16700 | 16700 | 153 |
| 487 | 20230719 | 111100 | 1039618160 | 16700 | 16690 | 16700 | 16690 | 75 |
| 488 | 20230719 | 111000 | 1038365680 | 16750 | 16690 | 16750 | 16690 | 206 |
| 489 | 20230719 | 110900 | 1034922200 | 16780 | 16780 | 16780 | 16780 | 0 |
| 490 | 20230719 | 110800 | 1034922200 | 16780 | 16780 | 16780 | 16780 | 102 |
| 491 | 20230719 | 110700 | 1033210640 | 16780 | 16790 | 16800 | 16780 | 289 |
| 492 | 20230719 | 110600 | 1028356920 | 16670 | 16670 | 16670 | 16670 | 0 |
| 493 | 20230719 | 110500 | 1028356920 | 16670 | 16800 | 16800 | 16670 | 410 |
| 494 | 20230719 | 110400 | 1021513580 | 16800 | 16800 | 16800 | 16800 | 54 |
| 495 | 20230719 | 110300 | 1020606380 | 16800 | 16800 | 16800 | 16790 | 507 |
| 496 | 20230719 | 110200 | 1012088790 | 16800 | 16770 | 16800 | 16770 | 1606 |
| 497 | 20230719 | 110100 | 985132890 | 16760 | 16760 | 16760 | 16760 | 409 |
| 498 | 20230719 | 110000 | 978278050 | 16760 | 16750 | 16770 | 16750 | 1051 |
| 499 | 20230719 | 105900 | 960665280 | 16760 | 16760 | 16760 | 16760 | 21 |
| 500 | 20230719 | 105800 | 960313320 | 16760 | 16760 | 16770 | 16760 | 1468 |
| 501 | 20230719 | 105700 | 935700560 | 16760 | 16750 | 16760 | 16670 | 401 |
| 502 | 20230719 | 105600 | 928989640 | 16760 | 16760 | 16760 | 16760 | 1 |
| 503 | 20230719 | 105500 | 928972880 | 16770 | 16750 | 16770 | 16750 | 1003 |
| 504 | 20230719 | 105400 | 912159310 | 16680 | 16680 | 16680 | 16680 | 102 |
| 505 | 20230719 | 105300 | 910457950 | 16680 | 16680 | 16680 | 16670 | 12 |
| 506 | 20230719 | 105200 | 910257880 | 16670 | 16660 | 16670 | 16660 | 194 |
| 507 | 20230719 | 105100 | 907025810 | 16660 | 16660 | 16660 | 16660 | 2 |
| 508 | 20230719 | 105000 | 906992490 | 16640 | 16650 | 16650 | 16640 | 50 |
| 509 | 20230719 | 104900 | 906160130 | 16640 | 16700 | 16740 | 16640 | 1111 |
| 510 | 20230719 | 104800 | 887613430 | 16700 | 16700 | 16700 | 16700 | 30 |
| 511 | 20230719 | 104700 | 887112430 | 16680 | 16680 | 16680 | 16680 | 120 |
| 512 | 20230719 | 104600 | 885110830 | 16680 | 16680 | 16680 | 16680 | 0 |
| 513 | 20230719 | 104500 | 885110830 | 16680 | 16700 | 16700 | 16680 | 34 |
| 514 | 20230719 | 104400 | 884543390 | 16700 | 16700 | 16700 | 16700 | 0 |
| 515 | 20230719 | 104300 | 884543390 | 16700 | 16700 | 16700 | 16700 | 0 |
| 516 | 20230719 | 104200 | 884543390 | 16700 | 16660 | 16700 | 16660 | 413 |
| 517 | 20230719 | 104100 | 877647310 | 16700 | 16700 | 16700 | 16700 | 0 |
| 518 | 20230719 | 104000 | 877647310 | 16700 | 16700 | 16700 | 16700 | 60 |
| 519 | 20230719 | 103900 | 876645310 | 16700 | 16650 | 16700 | 16650 | 1259 |
| 520 | 20230719 | 103800 | 855670350 | 16700 | 16700 | 16700 | 16700 | 0 |
| 521 | 20230719 | 103700 | 855670350 | 16700 | 16700 | 16700 | 16700 | 1 |
| 522 | 20230719 | 103600 | 855653650 | 16640 | 16640 | 16640 | 16640 | 0 |
| 523 | 20230719 | 103500 | 855653650 | 16640 | 16640 | 16640 | 16640 | 0 |
| 524 | 20230719 | 103400 | 855653650 | 16640 | 16680 | 16690 | 16630 | 899 |
| 525 | 20230719 | 103300 | 840663720 | 16680 | 16700 | 16710 | 16680 | 59 |
| 526 | 20230719 | 103200 | 839678510 | 16700 | 16680 | 16700 | 16660 | 110 |
| 527 | 20230719 | 103100 | 837841610 | 16650 | 16650 | 16650 | 16650 | 46 |
| 528 | 20230719 | 103000 | 837075710 | 16650 | 16650 | 16650 | 16650 | 13 |
| 529 | 20230719 | 102900 | 836859260 | 16650 | 16680 | 16680 | 16650 | 159 |
| 530 | 20230719 | 102800 | 834208610 | 16680 | 16680 | 16680 | 16680 | 100 |
| 531 | 20230719 | 102700 | 832540610 | 16680 | 16700 | 16700 | 16680 | 120 |
| 532 | 20230719 | 102600 | 830538790 | 16740 | 16740 | 16740 | 16740 | 0 |
| 533 | 20230719 | 102500 | 830538790 | 16740 | 16770 | 16770 | 16740 | 69 |
| 534 | 20230719 | 102400 | 829382210 | 16750 | 16710 | 16760 | 16710 | 414 |
| 535 | 20230719 | 102300 | 822446660 | 16710 | 16710 | 16710 | 16710 | 10 |
| 536 | 20230719 | 102200 | 822279560 | 16700 | 16680 | 16700 | 16680 | 514 |
| 537 | 20230719 | 102100 | 813701770 | 16680 | 16570 | 16680 | 16570 | 174 |
| 538 | 20230719 | 102000 | 810818480 | 16570 | 16570 | 16570 | 16570 | 20 |
| 539 | 20230719 | 101900 | 810487080 | 16650 | 16650 | 16660 | 16650 | 739 |
| 540 | 20230719 | 101800 | 798182490 | 16650 | 16650 | 16650 | 16650 | 365 |
| 541 | 20230719 | 101700 | 792105240 | 16660 | 16660 | 16660 | 16660 | 134 |
| 542 | 20230719 | 101600 | 789872800 | 16680 | 16680 | 16680 | 16680 | 122 |
| 543 | 20230719 | 101500 | 787837840 | 16680 | 16610 | 16680 | 16550 | 1069 |
| 544 | 20230719 | 101400 | 770050170 | 16620 | 16620 | 16620 | 16620 | 17 |
| 545 | 20230719 | 101300 | 769767630 | 16610 | 16610 | 16610 | 16610 | 3 |
| 546 | 20230719 | 101200 | 769717800 | 16600 | 16600 | 16600 | 16600 | 34 |
| 547 | 20230719 | 101100 | 769153400 | 16640 | 16640 | 16640 | 16640 | 11 |
| 548 | 20230719 | 101000 | 768970360 | 16650 | 16640 | 16650 | 16640 | 101 |
| 549 | 20230719 | 100900 | 767289210 | 16630 | 16560 | 16630 | 16540 | 507 |
| 550 | 20230719 | 100800 | 758867150 | 16540 | 16540 | 16540 | 16540 | 0 |
| 551 | 20230719 | 100700 | 758867150 | 16540 | 16620 | 16620 | 16540 | 208 |
| 552 | 20230719 | 100600 | 755426750 | 16630 | 16610 | 16630 | 16530 | 1205 |
| 553 | 20230719 | 100500 | 735507200 | 16530 | 16600 | 16630 | 16530 | 716 |
| 554 | 20230719 | 100400 | 723618170 | 16530 | 16540 | 16600 | 16530 | 4 |
| 555 | 20230719 | 100300 | 723551900 | 16540 | 16530 | 16540 | 16530 | 343 |
| 556 | 20230719 | 100200 | 717881610 | 16530 | 16530 | 16530 | 16530 | 4 |
| 557 | 20230719 | 100100 | 717815490 | 16530 | 16530 | 16530 | 16530 | 46 |
| 558 | 20230719 | 100000 | 717055110 | 16600 | 16600 | 16600 | 16600 | 4 |
| 559 | 20230719 | 095900 | 716988710 | 16510 | 16510 | 16510 | 16500 | 339 |
| 560 | 20230719 | 095800 | 711391830 | 16510 | 16500 | 16510 | 16500 | 395 |
| 561 | 20230719 | 095700 | 704872380 | 16510 | 16530 | 16530 | 16510 | 1390 |
| 562 | 20230719 | 095600 | 681917480 | 16520 | 16520 | 16520 | 16520 | 80 |
| 563 | 20230719 | 095500 | 680595880 | 16520 | 16610 | 16610 | 16520 | 205 |
| 564 | 20230719 | 095400 | 677209010 | 16520 | 16550 | 16550 | 16520 | 953 |
| 565 | 20230719 | 095300 | 661455970 | 16650 | 16640 | 16650 | 16640 | 70 |
| 566 | 20230719 | 095200 | 660290630 | 16650 | 16600 | 16650 | 16600 | 100 |
| 567 | 20230719 | 095100 | 658626150 | 16550 | 16510 | 16550 | 16510 | 339 |
| 568 | 20230719 | 095000 | 653024940 | 16510 | 16530 | 16530 | 16510 | 528 |
| 569 | 20230719 | 094900 | 644303910 | 16520 | 16590 | 16590 | 16520 | 1305 |
| 570 | 20230719 | 094800 | 622710720 | 16590 | 16640 | 16640 | 16590 | 596 |
| 571 | 20230719 | 094700 | 612806560 | 16640 | 16670 | 16700 | 16640 | 684 |
| 572 | 20230719 | 094600 | 601415450 | 16700 | 16690 | 16700 | 16690 | 106 |
| 573 | 20230719 | 094500 | 599645550 | 16700 | 16760 | 16760 | 16700 | 473 |
| 574 | 20230719 | 094400 | 591743850 | 16750 | 16760 | 16760 | 16700 | 43 |
| 575 | 20230719 | 094300 | 591024950 | 16700 | 16700 | 16760 | 16700 | 225 |
| 576 | 20230719 | 094200 | 587262150 | 16760 | 16760 | 16760 | 16760 | 32 |
| 577 | 20230719 | 094100 | 586725830 | 16770 | 16750 | 16770 | 16750 | 240 |
| 578 | 20230719 | 094000 | 582702030 | 16770 | 16790 | 16790 | 16770 | 134 |
| 579 | 20230719 | 093900 | 580454400 | 16790 | 16790 | 16790 | 16790 | 288 |
| 580 | 20230719 | 093800 | 575618880 | 16800 | 16790 | 16800 | 16760 | 438 |
| 581 | 20230719 | 093700 | 568266210 | 16790 | 16750 | 16800 | 16750 | 948 |
| 582 | 20230719 | 093600 | 552350250 | 16800 | 16810 | 16810 | 16790 | 1152 |
| 583 | 20230719 | 093500 | 533003740 | 16810 | 16770 | 16810 | 16770 | 599 |
| 584 | 20230719 | 093400 | 522948190 | 16770 | 16640 | 16770 | 16640 | 2331 |
| 585 | 20230719 | 093300 | 484001350 | 16630 | 16610 | 16630 | 16530 | 347 |
| 586 | 20230719 | 093200 | 478247790 | 16610 | 16520 | 16610 | 16520 | 2113 |
| 587 | 20230719 | 093100 | 443157510 | 16510 | 16650 | 16650 | 16510 | 2040 |
| 588 | 20230719 | 093000 | 409394000 | 16570 | 16650 | 16650 | 16570 | 1825 |
| 589 | 20230719 | 092900 | 379032320 | 16650 | 16650 | 16650 | 16650 | 580 |
| 590 | 20230719 | 092800 | 369375320 | 16650 | 16660 | 16660 | 16650 | 116 |
| 591 | 20230719 | 092700 | 367443870 | 16650 | 16660 | 16660 | 16650 | 563 |
| 592 | 20230719 | 092600 | 358069530 | 16660 | 16650 | 16660 | 16650 | 82 |
| 593 | 20230719 | 092500 | 356703460 | 16650 | 16650 | 16650 | 16650 | 574 |
| 594 | 20230719 | 092400 | 347146360 | 16650 | 16680 | 16690 | 16650 | 1014 |
| 595 | 20230719 | 092300 | 330254660 | 16690 | 16690 | 16690 | 16680 | 52 |
| 596 | 20230719 | 092200 | 329386980 | 16690 | 16700 | 16700 | 16690 | 241 |
| 597 | 20230719 | 092100 | 325362290 | 16710 | 16710 | 16710 | 16710 | 15 |
| 598 | 20230719 | 092000 | 325111640 | 16710 | 16710 | 16710 | 16710 | 166 |
| 599 | 20230719 | 091900 | 322337780 | 16710 | 16750 | 16760 | 16710 | 1529 |
| 600 | 20230719 | 091800 | 296735370 | 16750 | 16740 | 16760 | 16740 | 1035 |
| 601 | 20230719 | 091700 | 279396370 | 16730 | 16550 | 16730 | 16540 | 2721 |
| 602 | 20230719 | 091600 | 234021740 | 16540 | 16540 | 16540 | 16540 | 173 |
| 603 | 20230719 | 091500 | 231160320 | 16540 | 16550 | 16550 | 16540 | 209 |
| 604 | 20230719 | 091400 | 227702920 | 16550 | 16550 | 16650 | 16550 | 610 |
| 605 | 20230719 | 091300 | 217605720 | 16540 | 16650 | 16650 | 16530 | 468 |
| 606 | 20230719 | 091200 | 209859650 | 16650 | 16650 | 16660 | 16650 | 2442 |
| 607 | 20230719 | 091100 | 169183790 | 16660 | 16650 | 16660 | 16650 | 76 |
| 608 | 20230719 | 091000 | 167918250 | 16560 | 16510 | 16570 | 16510 | 693 |
| 609 | 20230719 | 090900 | 156446260 | 16510 | 16510 | 16510 | 16500 | 916 |
| 610 | 20230719 | 090800 | 141328100 | 16510 | 16570 | 16570 | 16470 | 718 |
| 611 | 20230719 | 090700 | 129483800 | 16500 | 16500 | 16500 | 16500 | 76 |
| 612 | 20230719 | 090600 | 128229800 | 16470 | 16430 | 16510 | 16430 | 391 |
| 613 | 20230719 | 090500 | 121792700 | 16430 | 16430 | 16430 | 16420 | 518 |
| 614 | 20230719 | 090400 | 113282800 | 16430 | 16450 | 16450 | 16410 | 543 |
| 615 | 20230719 | 090300 | 104362110 | 16450 | 16470 | 16490 | 16410 | 863 |
| 616 | 20230719 | 090200 | 90166600 | 16470 | 16510 | 16520 | 16470 | 1294 |
| 617 | 20230719 | 090100 | 68816210 | 16510 | 16570 | 16570 | 16510 | 601 |
| 618 | 20230719 | 090000 | 58871880 | 16570 | 16650 | 16650 | 16500 | 3542 |