32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 3 | 20230720 | 191100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20230720 | 191000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20230720 | 190900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20230720 | 190800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20230720 | 190700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20230720 | 190600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20230720 | 190500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20230720 | 190400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20230720 | 190300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20230720 | 190200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20230720 | 190100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20230720 | 190000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20230720 | 185900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20230720 | 185800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20230720 | 185700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20230720 | 185600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20230720 | 185500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20230720 | 185400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20230720 | 185300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20230720 | 185200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20230720 | 185100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20230720 | 185000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20230720 | 184900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20230720 | 184800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20230720 | 184700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20230720 | 184600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20230720 | 184500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20230720 | 184400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20230720 | 184300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20230720 | 184200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 33 | 20230720 | 184100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20230720 | 184000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20230720 | 183900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20230720 | 183800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20230720 | 183700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20230720 | 183600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20230720 | 183500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20230720 | 183400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20230720 | 183300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20230720 | 183200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20230720 | 183100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20230720 | 183000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20230720 | 182900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20230720 | 182800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20230720 | 182700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20230720 | 182600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20230720 | 182500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20230720 | 182400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20230720 | 182300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20230720 | 182200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20230720 | 182100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20230720 | 182000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20230720 | 181900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20230720 | 181800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20230720 | 181700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20230720 | 181600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20230720 | 181500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20230720 | 181400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20230720 | 181300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20230720 | 181200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 63 | 20230720 | 181100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20230720 | 181000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20230720 | 180900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20230720 | 180800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20230720 | 180700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20230720 | 180600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20230720 | 180500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20230720 | 180400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20230720 | 180300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20230720 | 180200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20230720 | 180100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20230720 | 180000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20230720 | 175900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20230720 | 175800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20230720 | 175700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20230720 | 175600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20230720 | 175500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20230720 | 175400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20230720 | 175300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20230720 | 175200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20230720 | 175100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20230720 | 175000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20230720 | 174900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20230720 | 174800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20230720 | 174700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20230720 | 174600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20230720 | 174500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20230720 | 174400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20230720 | 174300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20230720 | 174200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 93 | 20230720 | 174100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20230720 | 174000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20230720 | 173900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20230720 | 173800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20230720 | 173700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20230720 | 173600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20230720 | 173500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20230720 | 173400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20230720 | 173300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20230720 | 173200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20230720 | 173100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20230720 | 173000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20230720 | 172900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20230720 | 172800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20230720 | 172700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20230720 | 172600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20230720 | 172500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20230720 | 172400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20230720 | 172300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20230720 | 172200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20230720 | 172100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20230720 | 172000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20230720 | 171900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20230720 | 171800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20230720 | 171700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20230720 | 171600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20230720 | 171500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20230720 | 171400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20230720 | 171300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20230720 | 171200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 123 | 20230720 | 171100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20230720 | 171000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20230720 | 170900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20230720 | 170800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20230720 | 170700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20230720 | 170600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20230720 | 170500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20230720 | 170400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20230720 | 170300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20230720 | 170200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20230720 | 170100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20230720 | 170000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20230720 | 165900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20230720 | 165800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20230720 | 165700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20230720 | 165600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20230720 | 165500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20230720 | 165400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20230720 | 165300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20230720 | 165200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20230720 | 165100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20230720 | 165000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20230720 | 164900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20230720 | 164800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20230720 | 164700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20230720 | 164600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20230720 | 164500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20230720 | 164400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20230720 | 164300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20230720 | 164200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 153 | 20230720 | 164100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20230720 | 164000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20230720 | 163900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20230720 | 163800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20230720 | 163700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20230720 | 163600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20230720 | 163500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20230720 | 163400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20230720 | 163300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20230720 | 163200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20230720 | 163100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20230720 | 163000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20230720 | 162900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20230720 | 162800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20230720 | 162700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20230720 | 162600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20230720 | 162500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20230720 | 162400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20230720 | 162300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20230720 | 162200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20230720 | 162100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20230720 | 162000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20230720 | 161900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20230720 | 161800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20230720 | 161700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20230720 | 161600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20230720 | 161500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20230720 | 161400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20230720 | 161300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20230720 | 161200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 183 | 20230720 | 161100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20230720 | 161000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20230720 | 160900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20230720 | 160800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20230720 | 160700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20230720 | 160600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20230720 | 160500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20230720 | 160400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20230720 | 160300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20230720 | 160200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20230720 | 160100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20230720 | 160000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20230720 | 155900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20230720 | 155800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20230720 | 155700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20230720 | 155600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20230720 | 155500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20230720 | 155400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20230720 | 155300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20230720 | 155200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20230720 | 155100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20230720 | 155000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20230720 | 154900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20230720 | 154800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20230720 | 154700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20230720 | 154600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20230720 | 154500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20230720 | 154400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20230720 | 154300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20230720 | 154200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 213 | 20230720 | 154100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20230720 | 154000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20230720 | 153900 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20230720 | 153800 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20230720 | 153700 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20230720 | 153600 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 219 | 20230720 | 153500 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20230720 | 153400 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20230720 | 153300 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20230720 | 153200 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20230720 | 153100 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20230720 | 153000 | 2316969620 | 12690 | 12690 | 12690 | 12690 | 2342 |
| 225 | 20230720 | 152900 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20230720 | 152800 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20230720 | 152700 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20230720 | 152600 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20230720 | 152500 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20230720 | 152400 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 231 | 20230720 | 152300 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 232 | 20230720 | 152200 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 233 | 20230720 | 152100 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 234 | 20230720 | 152000 | 2287249640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 235 | 20230720 | 151900 | 2287249640 | 12690 | 12670 | 12690 | 12650 | 1190 |
| 236 | 20230720 | 151800 | 2272181650 | 12670 | 12680 | 12680 | 12670 | 369 |
| 237 | 20230720 | 151700 | 2267503760 | 12690 | 12710 | 12710 | 12690 | 624 |
| 238 | 20230720 | 151600 | 2259579550 | 12710 | 12730 | 12730 | 12710 | 900 |
| 239 | 20230720 | 151500 | 2248128990 | 12730 | 12740 | 12740 | 12730 | 49 |
| 240 | 20230720 | 151400 | 2247504830 | 12740 | 12720 | 12740 | 12720 | 51 |
| 241 | 20230720 | 151300 | 2246856090 | 12720 | 12730 | 12730 | 12720 | 671 |
| 242 | 20230720 | 151200 | 2238320520 | 12730 | 12740 | 12740 | 12730 | 170 |
| 243 | 20230720 | 151100 | 2236156220 | 12730 | 12730 | 12730 | 12730 | 1633 |
| 244 | 20230720 | 151000 | 2215368130 | 12730 | 12740 | 12740 | 12730 | 345 |
| 245 | 20230720 | 150900 | 2210976190 | 12740 | 12740 | 12740 | 12740 | 2 |
| 246 | 20230720 | 150800 | 2210950710 | 12740 | 12730 | 12740 | 12730 | 624 |
| 247 | 20230720 | 150700 | 2203005010 | 12730 | 12730 | 12730 | 12730 | 3 |
| 248 | 20230720 | 150600 | 2202966820 | 12730 | 12710 | 12730 | 12710 | 57 |
| 249 | 20230720 | 150500 | 2202242210 | 12710 | 12710 | 12710 | 12710 | 0 |
| 250 | 20230720 | 150400 | 2202242210 | 12710 | 12710 | 12710 | 12710 | 259 |
| 251 | 20230720 | 150300 | 2198950320 | 12700 | 12700 | 12700 | 12700 | 100 |
| 252 | 20230720 | 150200 | 2197680320 | 12710 | 12720 | 12720 | 12710 | 800 |
| 253 | 20230720 | 150100 | 2187512120 | 12710 | 12710 | 12710 | 12710 | 0 |
| 254 | 20230720 | 150000 | 2187512120 | 12710 | 12710 | 12750 | 12710 | 585 |
| 255 | 20230720 | 145900 | 2180076730 | 12710 | 12750 | 12750 | 12710 | 480 |
| 256 | 20230720 | 145800 | 2173970890 | 12750 | 12750 | 12750 | 12750 | 6 |
| 257 | 20230720 | 145700 | 2173894390 | 12750 | 12730 | 12750 | 12730 | 258 |
| 258 | 20230720 | 145600 | 2170609850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 259 | 20230720 | 145500 | 2170609850 | 12700 | 12700 | 12700 | 12700 | 330 |
| 260 | 20230720 | 145400 | 2166418850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 261 | 20230720 | 145300 | 2166418850 | 12700 | 12730 | 12730 | 12700 | 696 |
| 262 | 20230720 | 145200 | 2157566210 | 12720 | 12720 | 12720 | 12720 | 2 |
| 263 | 20230720 | 145100 | 2157540770 | 12700 | 12730 | 12730 | 12700 | 1622 |
| 264 | 20230720 | 145000 | 2136934310 | 12730 | 12720 | 12730 | 12720 | 2 |
| 265 | 20230720 | 144900 | 2136908860 | 12730 | 12720 | 12730 | 12720 | 359 |
| 266 | 20230720 | 144800 | 2132342150 | 12720 | 12720 | 12720 | 12720 | 71 |
| 267 | 20230720 | 144700 | 2131439030 | 12720 | 12730 | 12730 | 12710 | 233 |
| 268 | 20230720 | 144600 | 2128474260 | 12750 | 12750 | 12750 | 12750 | 65 |
| 269 | 20230720 | 144500 | 2127645510 | 12720 | 12720 | 12720 | 12720 | 1 |
| 270 | 20230720 | 144400 | 2127632790 | 12700 | 12700 | 12700 | 12700 | 0 |
| 271 | 20230720 | 144300 | 2127632790 | 12700 | 12700 | 12700 | 12700 | 0 |
| 272 | 20230720 | 144200 | 2127632790 | 12700 | 12710 | 12710 | 12700 | 405 |
| 273 | 20230720 | 144100 | 2122489020 | 12710 | 12710 | 12710 | 12710 | 35 |
| 274 | 20230720 | 144000 | 2122044170 | 12700 | 12710 | 12710 | 12700 | 14 |
| 275 | 20230720 | 143900 | 2121866320 | 12700 | 12700 | 12700 | 12700 | 258 |
| 276 | 20230720 | 143800 | 2118589720 | 12700 | 12700 | 12700 | 12700 | 104 |
| 277 | 20230720 | 143700 | 2117268920 | 12700 | 12750 | 12750 | 12700 | 3856 |
| 278 | 20230720 | 143600 | 2068275990 | 12750 | 12750 | 12750 | 12750 | 21 |
| 279 | 20230720 | 143500 | 2068008240 | 12750 | 12730 | 12750 | 12730 | 40 |
| 280 | 20230720 | 143400 | 2067499020 | 12730 | 12750 | 12750 | 12730 | 25 |
| 281 | 20230720 | 143300 | 2067180350 | 12760 | 12760 | 12760 | 12760 | 12 |
| 282 | 20230720 | 143200 | 2067027230 | 12760 | 12730 | 12760 | 12730 | 23 |
| 283 | 20230720 | 143100 | 2066734380 | 12730 | 12740 | 12740 | 12730 | 200 |
| 284 | 20230720 | 143000 | 2064188010 | 12760 | 12760 | 12760 | 12760 | 15 |
| 285 | 20230720 | 142900 | 2063996610 | 12760 | 12760 | 12760 | 12760 | 12 |
| 286 | 20230720 | 142800 | 2063843490 | 12760 | 12750 | 12760 | 12740 | 432 |
| 287 | 20230720 | 142700 | 2058338260 | 12770 | 12770 | 12770 | 12770 | 12 |
| 288 | 20230720 | 142600 | 2058185020 | 12770 | 12770 | 12770 | 12770 | 10 |
| 289 | 20230720 | 142500 | 2058057320 | 12770 | 12770 | 12770 | 12770 | 0 |
| 290 | 20230720 | 142400 | 2058057320 | 12770 | 12770 | 12770 | 12770 | 13 |
| 291 | 20230720 | 142300 | 2057891310 | 12760 | 12770 | 12770 | 12760 | 259 |
| 292 | 20230720 | 142200 | 2054585680 | 12770 | 12770 | 12770 | 12750 | 99 |
| 293 | 20230720 | 142100 | 2053321690 | 12770 | 12770 | 12770 | 12770 | 0 |
| 294 | 20230720 | 142000 | 2053321690 | 12770 | 12770 | 12770 | 12770 | 12 |
| 295 | 20230720 | 141900 | 2053168450 | 12770 | 12730 | 12770 | 12730 | 279 |
| 296 | 20230720 | 141800 | 2049616440 | 12730 | 12730 | 12730 | 12730 | 2 |
| 297 | 20230720 | 141700 | 2049590980 | 12730 | 12730 | 12730 | 12730 | 354 |
| 298 | 20230720 | 141600 | 2045084560 | 12730 | 12730 | 12730 | 12730 | 1 |
| 299 | 20230720 | 141500 | 2045071830 | 12730 | 12730 | 12730 | 12730 | 245 |
| 300 | 20230720 | 141400 | 2041952980 | 12730 | 12760 | 12760 | 12730 | 300 |
| 301 | 20230720 | 141300 | 2038129990 | 12780 | 12780 | 12780 | 12780 | 3 |
| 302 | 20230720 | 141200 | 2038091650 | 12760 | 12760 | 12760 | 12760 | 6 |
| 303 | 20230720 | 141100 | 2038015090 | 12750 | 12750 | 12750 | 12750 | 0 |
| 304 | 20230720 | 141000 | 2038015090 | 12750 | 12790 | 12790 | 12750 | 1413 |
| 305 | 20230720 | 140900 | 2019977360 | 12790 | 12810 | 12810 | 12790 | 468 |
| 306 | 20230720 | 140800 | 2013987660 | 12810 | 12830 | 12830 | 12810 | 41 |
| 307 | 20230720 | 140700 | 2013461930 | 12830 | 12820 | 12830 | 12820 | 131 |
| 308 | 20230720 | 140600 | 2011782190 | 12830 | 12830 | 12830 | 12830 | 63 |
| 309 | 20230720 | 140500 | 2010973900 | 12830 | 12830 | 12830 | 12830 | 0 |
| 310 | 20230720 | 140400 | 2010973900 | 12830 | 12840 | 12840 | 12830 | 425 |
| 311 | 20230720 | 140300 | 2005517890 | 12840 | 12840 | 12850 | 12840 | 275 |
| 312 | 20230720 | 140200 | 2001986780 | 12840 | 12840 | 12840 | 12840 | 61 |
| 313 | 20230720 | 140100 | 2001203540 | 12840 | 12840 | 12840 | 12840 | 30 |
| 314 | 20230720 | 140000 | 2000818340 | 12850 | 12850 | 12850 | 12850 | 82 |
| 315 | 20230720 | 135900 | 1999764640 | 12850 | 12850 | 12850 | 12850 | 43 |
| 316 | 20230720 | 135800 | 1999212090 | 12850 | 12850 | 12850 | 12850 | 61 |
| 317 | 20230720 | 135700 | 1998428240 | 12850 | 12850 | 12850 | 12850 | 92 |
| 318 | 20230720 | 135600 | 1997246040 | 12850 | 12850 | 12850 | 12850 | 51 |
| 319 | 20230720 | 135500 | 1996590690 | 12860 | 12860 | 12860 | 12850 | 172 |
| 320 | 20230720 | 135400 | 1994379860 | 12860 | 12850 | 12860 | 12850 | 164 |
| 321 | 20230720 | 135300 | 1992271720 | 12860 | 12860 | 12860 | 12850 | 555 |
| 322 | 20230720 | 135200 | 1985136880 | 12860 | 12880 | 12880 | 12850 | 416 |
| 323 | 20230720 | 135100 | 1979784120 | 12870 | 12880 | 12880 | 12870 | 180 |
| 324 | 20230720 | 135000 | 1977465900 | 12870 | 12870 | 12870 | 12870 | 389 |
| 325 | 20230720 | 134900 | 1972459470 | 12870 | 12860 | 12870 | 12860 | 653 |
| 326 | 20230720 | 134800 | 1964055580 | 12860 | 12870 | 12870 | 12860 | 29 |
| 327 | 20230720 | 134700 | 1963682520 | 12860 | 12870 | 12870 | 12860 | 86 |
| 328 | 20230720 | 134600 | 1962575710 | 12870 | 12890 | 12890 | 12870 | 446 |
| 329 | 20230720 | 134500 | 1956829690 | 12890 | 12870 | 12890 | 12870 | 113 |
| 330 | 20230720 | 134400 | 1955375140 | 12860 | 12860 | 12860 | 12860 | 178 |
| 331 | 20230720 | 134300 | 1953086060 | 12860 | 12860 | 12860 | 12860 | 50 |
| 332 | 20230720 | 134200 | 1952443060 | 12840 | 12840 | 12840 | 12840 | 0 |
| 333 | 20230720 | 134100 | 1952443060 | 12840 | 12840 | 12840 | 12840 | 143 |
| 334 | 20230720 | 134000 | 1950606940 | 12830 | 12830 | 12830 | 12830 | 0 |
| 335 | 20230720 | 133900 | 1950606940 | 12830 | 12830 | 12830 | 12830 | 10 |
| 336 | 20230720 | 133800 | 1950478640 | 12830 | 12900 | 12900 | 12820 | 330 |
| 337 | 20230720 | 133700 | 1946239250 | 12900 | 12890 | 12900 | 12890 | 2288 |
| 338 | 20230720 | 133600 | 1916731610 | 12880 | 12870 | 12890 | 12870 | 663 |
| 339 | 20230720 | 133500 | 1908189190 | 12870 | 12880 | 12880 | 12870 | 87 |
| 340 | 20230720 | 133400 | 1907068950 | 12880 | 12880 | 12880 | 12880 | 15 |
| 341 | 20230720 | 133300 | 1906875750 | 12880 | 12880 | 12880 | 12880 | 62 |
| 342 | 20230720 | 133200 | 1906077190 | 12880 | 12860 | 12880 | 12860 | 122 |
| 343 | 20230720 | 133100 | 1904506650 | 12850 | 12780 | 12850 | 12780 | 21 |
| 344 | 20230720 | 133000 | 1904236870 | 12800 | 12760 | 12800 | 12760 | 538 |
| 345 | 20230720 | 132900 | 1897356220 | 12750 | 12750 | 12750 | 12750 | 0 |
| 346 | 20230720 | 132800 | 1897356220 | 12750 | 12750 | 12750 | 12750 | 813 |
| 347 | 20230720 | 132700 | 1886990470 | 12750 | 12750 | 12750 | 12750 | 280 |
| 348 | 20230720 | 132600 | 1883420470 | 12750 | 12760 | 12760 | 12750 | 187 |
| 349 | 20230720 | 132500 | 1881035830 | 12750 | 12790 | 12800 | 12750 | 1039 |
| 350 | 20230720 | 132400 | 1867767820 | 12800 | 12800 | 12800 | 12800 | 611 |
| 351 | 20230720 | 132300 | 1859947020 | 12800 | 12810 | 12810 | 12800 | 844 |
| 352 | 20230720 | 132200 | 1849139070 | 12810 | 12810 | 12810 | 12810 | 0 |
| 353 | 20230720 | 132100 | 1849139070 | 12810 | 12820 | 12820 | 12810 | 358 |
| 354 | 20230720 | 132000 | 1844551970 | 12820 | 12820 | 12820 | 12820 | 10 |
| 355 | 20230720 | 131900 | 1844423770 | 12820 | 12820 | 12820 | 12820 | 38 |
| 356 | 20230720 | 131800 | 1843936610 | 12820 | 12820 | 12820 | 12820 | 200 |
| 357 | 20230720 | 131700 | 1841372610 | 12890 | 12890 | 12890 | 12890 | 0 |
| 358 | 20230720 | 131600 | 1841372610 | 12890 | 12840 | 12890 | 12820 | 692 |
| 359 | 20230720 | 131500 | 1832492870 | 12840 | 12840 | 12840 | 12840 | 3 |
| 360 | 20230720 | 131400 | 1832454350 | 12840 | 12840 | 12840 | 12840 | 17 |
| 361 | 20230720 | 131300 | 1832236070 | 12840 | 12840 | 12840 | 12840 | 0 |
| 362 | 20230720 | 131200 | 1832236070 | 12840 | 12870 | 12870 | 12840 | 1917 |
| 363 | 20230720 | 131100 | 1807595480 | 12880 | 12900 | 12900 | 12880 | 691 |
| 364 | 20230720 | 131000 | 1798684380 | 12900 | 12900 | 12900 | 12900 | 50 |
| 365 | 20230720 | 130900 | 1798039380 | 12900 | 12880 | 12900 | 12880 | 395 |
| 366 | 20230720 | 130800 | 1792948780 | 12890 | 12880 | 12890 | 12880 | 83 |
| 367 | 20230720 | 130700 | 1791879110 | 12880 | 12880 | 12880 | 12880 | 306 |
| 368 | 20230720 | 130600 | 1787937830 | 12880 | 12890 | 12890 | 12880 | 580 |
| 369 | 20230720 | 130500 | 1780466070 | 12880 | 12890 | 12890 | 12880 | 500 |
| 370 | 20230720 | 130400 | 1774025070 | 12880 | 12890 | 12890 | 12880 | 203 |
| 371 | 20230720 | 130300 | 1771408970 | 12890 | 12880 | 12890 | 12880 | 88 |
| 372 | 20230720 | 130200 | 1770275520 | 12880 | 12880 | 12880 | 12880 | 756 |
| 373 | 20230720 | 130100 | 1760538240 | 12880 | 12880 | 12880 | 12880 | 914 |
| 374 | 20230720 | 130000 | 1748765920 | 12880 | 12880 | 12880 | 12880 | 1758 |
| 375 | 20230720 | 125900 | 1726122880 | 12910 | 12910 | 12910 | 12900 | 213 |
| 376 | 20230720 | 125800 | 1723373060 | 12880 | 12910 | 12910 | 12880 | 244 |
| 377 | 20230720 | 125700 | 1720230040 | 12880 | 12840 | 12880 | 12840 | 312 |
| 378 | 20230720 | 125600 | 1716211600 | 12840 | 12840 | 12840 | 12840 | 38 |
| 379 | 20230720 | 125500 | 1715723680 | 12840 | 12860 | 12860 | 12840 | 188 |
| 380 | 20230720 | 125400 | 1713307790 | 12850 | 12860 | 12860 | 12850 | 559 |
| 381 | 20230720 | 125300 | 1706120950 | 12860 | 12880 | 12880 | 12860 | 264 |
| 382 | 20230720 | 125200 | 1702723610 | 12890 | 12890 | 12890 | 12890 | 21 |
| 383 | 20230720 | 125100 | 1702452920 | 12890 | 12890 | 12890 | 12890 | 36 |
| 384 | 20230720 | 125000 | 1701988880 | 12890 | 12920 | 12920 | 12890 | 81 |
| 385 | 20230720 | 124900 | 1700944730 | 12870 | 12870 | 12870 | 12870 | 0 |
| 386 | 20230720 | 124800 | 1700944730 | 12870 | 12890 | 12890 | 12870 | 107 |
| 387 | 20230720 | 124700 | 1699567610 | 12890 | 12900 | 12900 | 12890 | 1507 |
| 388 | 20230720 | 124600 | 1680128290 | 12900 | 12900 | 12900 | 12900 | 12 |
| 389 | 20230720 | 124500 | 1679973490 | 12900 | 12900 | 12900 | 12890 | 70 |
| 390 | 20230720 | 124400 | 1679070560 | 12900 | 12900 | 12900 | 12900 | 12 |
| 391 | 20230720 | 124300 | 1678915760 | 12900 | 12900 | 12900 | 12900 | 134 |
| 392 | 20230720 | 124200 | 1677187160 | 12900 | 12900 | 12900 | 12900 | 358 |
| 393 | 20230720 | 124100 | 1672568960 | 12900 | 12940 | 12940 | 12900 | 301 |
| 394 | 20230720 | 124000 | 1668676500 | 12940 | 12910 | 12940 | 12900 | 2485 |
| 395 | 20230720 | 123900 | 1636579730 | 12920 | 12960 | 12960 | 12920 | 702 |
| 396 | 20230720 | 123800 | 1627499440 | 12970 | 12970 | 12970 | 12970 | 153 |
| 397 | 20230720 | 123700 | 1625515030 | 12960 | 12960 | 12960 | 12960 | 45 |
| 398 | 20230720 | 123600 | 1624931830 | 12960 | 12960 | 12970 | 12960 | 353 |
| 399 | 20230720 | 123500 | 1620354950 | 12970 | 12980 | 12980 | 12920 | 121 |
| 400 | 20230720 | 123400 | 1618786530 | 12980 | 12950 | 12990 | 12920 | 839 |
| 401 | 20230720 | 123300 | 1607907990 | 12950 | 12850 | 12950 | 12850 | 846 |
| 402 | 20230720 | 123200 | 1596992240 | 12840 | 12850 | 12850 | 12840 | 263 |
| 403 | 20230720 | 123100 | 1593612910 | 12850 | 12860 | 12860 | 12850 | 650 |
| 404 | 20230720 | 123000 | 1585260170 | 12860 | 12870 | 12870 | 12850 | 5321 |
| 405 | 20230720 | 122900 | 1516832220 | 12860 | 12890 | 12890 | 12860 | 371 |
| 406 | 20230720 | 122800 | 1512059910 | 12900 | 12860 | 12900 | 12860 | 24 |
| 407 | 20230720 | 122700 | 1511750840 | 12860 | 12860 | 12860 | 12860 | 10 |
| 408 | 20230720 | 122600 | 1511622240 | 12860 | 12870 | 12870 | 12860 | 40 |
| 409 | 20230720 | 122500 | 1511107680 | 12860 | 12870 | 12870 | 12860 | 80 |
| 410 | 20230720 | 122400 | 1510078620 | 12850 | 12850 | 12850 | 12850 | 42 |
| 411 | 20230720 | 122300 | 1509538920 | 12900 | 12850 | 12900 | 12850 | 121 |
| 412 | 20230720 | 122200 | 1507978670 | 12850 | 12890 | 12890 | 12850 | 407 |
| 413 | 20230720 | 122100 | 1502743240 | 12900 | 12900 | 12900 | 12900 | 72 |
| 414 | 20230720 | 122000 | 1501814440 | 12900 | 12890 | 12900 | 12860 | 338 |
| 415 | 20230720 | 121900 | 1497458170 | 12900 | 12930 | 12930 | 12900 | 693 |
| 416 | 20230720 | 121800 | 1488509490 | 12950 | 12940 | 12950 | 12930 | 774 |
| 417 | 20230720 | 121700 | 1478499340 | 12940 | 12970 | 12970 | 12940 | 548 |
| 418 | 20230720 | 121600 | 1471402660 | 12980 | 13010 | 13010 | 12980 | 1111 |
| 419 | 20230720 | 121500 | 1456964340 | 13010 | 12990 | 13010 | 12970 | 1057 |
| 420 | 20230720 | 121400 | 1443225940 | 13000 | 12960 | 13020 | 12940 | 4676 |
| 421 | 20230720 | 121300 | 1382463810 | 12960 | 12950 | 12970 | 12950 | 558 |
| 422 | 20230720 | 121200 | 1375232120 | 12950 | 12940 | 12960 | 12940 | 452 |
| 423 | 20230720 | 121100 | 1369378640 | 12950 | 12930 | 12950 | 12930 | 1135 |
| 424 | 20230720 | 121000 | 1354690750 | 12940 | 12920 | 12940 | 12910 | 785 |
| 425 | 20230720 | 120900 | 1344544390 | 12920 | 12900 | 12920 | 12900 | 534 |
| 426 | 20230720 | 120800 | 1337650460 | 12910 | 12890 | 12910 | 12890 | 1538 |
| 427 | 20230720 | 120700 | 1317798170 | 12910 | 12860 | 12910 | 12860 | 1282 |
| 428 | 20230720 | 120600 | 1301268010 | 12870 | 12900 | 12900 | 12870 | 1438 |
| 429 | 20230720 | 120500 | 1282723790 | 12900 | 12900 | 12900 | 12890 | 1010 |
| 430 | 20230720 | 120400 | 1269696330 | 12890 | 12850 | 12890 | 12850 | 3060 |
| 431 | 20230720 | 120300 | 1230316800 | 12850 | 12840 | 12850 | 12840 | 220 |
| 432 | 20230720 | 120200 | 1227490940 | 12840 | 12810 | 12850 | 12810 | 1390 |
| 433 | 20230720 | 120100 | 1209657360 | 12800 | 12800 | 12810 | 12800 | 414 |
| 434 | 20230720 | 120000 | 1204354100 | 12800 | 12780 | 12800 | 12780 | 1428 |
| 435 | 20230720 | 115900 | 1186090880 | 12770 | 12770 | 12770 | 12770 | 0 |
| 436 | 20230720 | 115800 | 1186090880 | 12770 | 12770 | 12770 | 12770 | 201 |
| 437 | 20230720 | 115700 | 1183524110 | 12770 | 12760 | 12770 | 12750 | 235 |
| 438 | 20230720 | 115600 | 1180524470 | 12760 | 12760 | 12760 | 12760 | 1 |
| 439 | 20230720 | 115500 | 1180511710 | 12760 | 12760 | 12760 | 12760 | 0 |
| 440 | 20230720 | 115400 | 1180511710 | 12760 | 12760 | 12760 | 12760 | 323 |
| 441 | 20230720 | 115300 | 1176390230 | 12770 | 12770 | 12770 | 12770 | 96 |
| 442 | 20230720 | 115200 | 1175164310 | 12770 | 12780 | 12780 | 12770 | 52 |
| 443 | 20230720 | 115100 | 1174500150 | 12780 | 12780 | 12780 | 12780 | 119 |
| 444 | 20230720 | 115000 | 1172979330 | 12780 | 12780 | 12780 | 12780 | 122 |
| 445 | 20230720 | 114900 | 1171420170 | 12780 | 12780 | 12780 | 12780 | 20 |
| 446 | 20230720 | 114800 | 1171164570 | 12780 | 12750 | 12780 | 12750 | 318 |
| 447 | 20230720 | 114700 | 1167101070 | 12750 | 12780 | 12780 | 12750 | 71 |
| 448 | 20230720 | 114600 | 1166193750 | 12710 | 12740 | 12740 | 12710 | 1247 |
| 449 | 20230720 | 114500 | 1150334430 | 12740 | 12750 | 12750 | 12740 | 363 |
| 450 | 20230720 | 114400 | 1145706680 | 12710 | 12750 | 12750 | 12710 | 207 |
| 451 | 20230720 | 114300 | 1143074380 | 12760 | 12720 | 12760 | 12720 | 41 |
| 452 | 20230720 | 114200 | 1142552540 | 12720 | 12720 | 12720 | 12720 | 401 |
| 453 | 20230720 | 114100 | 1137451820 | 12770 | 12780 | 12780 | 12770 | 62 |
| 454 | 20230720 | 114000 | 1136659960 | 12780 | 12740 | 12780 | 12740 | 60 |
| 455 | 20230720 | 113900 | 1135894080 | 12710 | 12740 | 12740 | 12710 | 958 |
| 456 | 20230720 | 113800 | 1123706870 | 12740 | 12760 | 12770 | 12730 | 2971 |
| 457 | 20230720 | 113700 | 1085834470 | 12770 | 12770 | 12770 | 12770 | 68 |
| 458 | 20230720 | 113600 | 1084966110 | 12770 | 12770 | 12770 | 12770 | 214 |
| 459 | 20230720 | 113500 | 1082233330 | 12770 | 12770 | 12770 | 12770 | 157 |
| 460 | 20230720 | 113400 | 1080228440 | 12780 | 12780 | 12780 | 12780 | 2 |
| 461 | 20230720 | 113300 | 1080202880 | 12770 | 12770 | 12770 | 12770 | 118 |
| 462 | 20230720 | 113200 | 1078696020 | 12780 | 12780 | 12780 | 12770 | 45 |
| 463 | 20230720 | 113100 | 1078121220 | 12780 | 12780 | 12780 | 12780 | 0 |
| 464 | 20230720 | 113000 | 1078121220 | 12780 | 12780 | 12780 | 12780 | 102 |
| 465 | 20230720 | 112900 | 1076817660 | 12790 | 12790 | 12800 | 12790 | 261 |
| 466 | 20230720 | 112800 | 1073477980 | 12790 | 12790 | 12790 | 12790 | 5 |
| 467 | 20230720 | 112700 | 1073414030 | 12770 | 12770 | 12770 | 12770 | 0 |
| 468 | 20230720 | 112600 | 1073414030 | 12770 | 12770 | 12770 | 12770 | 5 |
| 469 | 20230720 | 112500 | 1073350180 | 12770 | 12790 | 12790 | 12770 | 93 |
| 470 | 20230720 | 112400 | 1072161210 | 12790 | 12790 | 12790 | 12790 | 80 |
| 471 | 20230720 | 112300 | 1071138010 | 12790 | 12790 | 12790 | 12790 | 16 |
| 472 | 20230720 | 112200 | 1070933370 | 12800 | 12800 | 12800 | 12800 | 20 |
| 473 | 20230720 | 112100 | 1070677370 | 12800 | 12740 | 12800 | 12740 | 1732 |
| 474 | 20230720 | 112000 | 1048597910 | 12750 | 12750 | 12750 | 12750 | 62 |
| 475 | 20230720 | 111900 | 1047807410 | 12780 | 12750 | 12780 | 12750 | 70 |
| 476 | 20230720 | 111800 | 1046913410 | 12780 | 12770 | 12780 | 12770 | 82 |
| 477 | 20230720 | 111700 | 1045865980 | 12740 | 12770 | 12770 | 12740 | 142 |
| 478 | 20230720 | 111600 | 1044056600 | 12770 | 12780 | 12780 | 12770 | 23 |
| 479 | 20230720 | 111500 | 1043762760 | 12780 | 12780 | 12780 | 12780 | 7 |
| 480 | 20230720 | 111400 | 1043673300 | 12780 | 12760 | 12780 | 12740 | 688 |
| 481 | 20230720 | 111300 | 1034896550 | 12760 | 12800 | 12800 | 12760 | 1479 |
| 482 | 20230720 | 111200 | 1015999380 | 12800 | 12800 | 12800 | 12800 | 625 |
| 483 | 20230720 | 111100 | 1007999380 | 12800 | 12790 | 12800 | 12790 | 39 |
| 484 | 20230720 | 111000 | 1007500370 | 12780 | 12820 | 12840 | 12780 | 430 |
| 485 | 20230720 | 110900 | 1001988370 | 12830 | 12780 | 12830 | 12780 | 2 |
| 486 | 20230720 | 110800 | 1001962760 | 12770 | 12820 | 12850 | 12770 | 1420 |
| 487 | 20230720 | 110700 | 983741300 | 12830 | 12830 | 12830 | 12770 | 364 |
| 488 | 20230720 | 110600 | 979078650 | 12780 | 12840 | 12840 | 12780 | 256 |
| 489 | 20230720 | 110500 | 975795940 | 12840 | 12850 | 12860 | 12790 | 324 |
| 490 | 20230720 | 110400 | 971633070 | 12850 | 12730 | 12860 | 12730 | 2174 |
| 491 | 20230720 | 110300 | 943817660 | 12730 | 12740 | 12740 | 12730 | 560 |
| 492 | 20230720 | 110200 | 936687210 | 12730 | 12730 | 12730 | 12730 | 0 |
| 493 | 20230720 | 110100 | 936687210 | 12730 | 12730 | 12730 | 12730 | 308 |
| 494 | 20230720 | 110000 | 932766370 | 12730 | 12720 | 12730 | 12720 | 381 |
| 495 | 20230720 | 105900 | 927919320 | 12720 | 12760 | 12760 | 12720 | 903 |
| 496 | 20230720 | 105800 | 916411500 | 12750 | 12760 | 12760 | 12750 | 761 |
| 497 | 20230720 | 105700 | 906705430 | 12760 | 12760 | 12760 | 12760 | 37 |
| 498 | 20230720 | 105600 | 906233310 | 12750 | 12760 | 12830 | 12750 | 1278 |
| 499 | 20230720 | 105500 | 889919950 | 12760 | 12760 | 12820 | 12760 | 571 |
| 500 | 20230720 | 105400 | 882611250 | 12760 | 12810 | 12860 | 12760 | 5405 |
| 501 | 20230720 | 105300 | 813450590 | 12810 | 12870 | 12890 | 12810 | 2706 |
| 502 | 20230720 | 105200 | 778660820 | 12860 | 12830 | 12870 | 12830 | 1219 |
| 503 | 20230720 | 105100 | 762998050 | 12830 | 12800 | 12830 | 12800 | 1343 |
| 504 | 20230720 | 105000 | 745789770 | 12810 | 12780 | 12860 | 12780 | 2442 |
| 505 | 20230720 | 104900 | 714489890 | 12780 | 12800 | 12860 | 12750 | 4587 |
| 506 | 20230720 | 104800 | 655846500 | 12840 | 12500 | 12840 | 12500 | 5442 |
| 507 | 20230720 | 104700 | 586680000 | 12500 | 12430 | 12500 | 12430 | 881 |
| 508 | 20230720 | 104600 | 575721020 | 12440 | 12450 | 12450 | 12440 | 50 |
| 509 | 20230720 | 104500 | 575098790 | 12450 | 12450 | 12450 | 12440 | 146 |
| 510 | 20230720 | 104400 | 573282490 | 12450 | 12450 | 12450 | 12450 | 199 |
| 511 | 20230720 | 104300 | 570804940 | 12460 | 12460 | 12460 | 12460 | 5 |
| 512 | 20230720 | 104200 | 570742640 | 12460 | 12450 | 12460 | 12450 | 69 |
| 513 | 20230720 | 104100 | 569883000 | 12460 | 12460 | 12460 | 12460 | 100 |
| 514 | 20230720 | 104000 | 568637000 | 12460 | 12460 | 12460 | 12460 | 0 |
| 515 | 20230720 | 103900 | 568637000 | 12460 | 12460 | 12460 | 12460 | 68 |
| 516 | 20230720 | 103800 | 567789720 | 12430 | 12440 | 12440 | 12430 | 473 |
| 517 | 20230720 | 103700 | 561909810 | 12440 | 12450 | 12450 | 12440 | 384 |
| 518 | 20230720 | 103600 | 557129700 | 12450 | 12450 | 12450 | 12450 | 8 |
| 519 | 20230720 | 103500 | 557030100 | 12460 | 12460 | 12460 | 12460 | 296 |
| 520 | 20230720 | 103400 | 553341940 | 12460 | 12460 | 12460 | 12460 | 0 |
| 521 | 20230720 | 103300 | 553341940 | 12460 | 12460 | 12460 | 12460 | 208 |
| 522 | 20230720 | 103200 | 550750260 | 12460 | 12460 | 12460 | 12460 | 29 |
| 523 | 20230720 | 103100 | 550388920 | 12460 | 12460 | 12470 | 12460 | 297 |
| 524 | 20230720 | 103000 | 546687780 | 12460 | 12480 | 12480 | 12460 | 243 |
| 525 | 20230720 | 102900 | 543657580 | 12470 | 12480 | 12480 | 12470 | 5 |
| 526 | 20230720 | 102800 | 543595210 | 12460 | 12460 | 12460 | 12460 | 50 |
| 527 | 20230720 | 102700 | 542972210 | 12460 | 12470 | 12470 | 12460 | 270 |
| 528 | 20230720 | 102600 | 539606810 | 12470 | 12470 | 12500 | 12470 | 115 |
| 529 | 20230720 | 102500 | 538172400 | 12470 | 12500 | 12500 | 12470 | 36 |
| 530 | 20230720 | 102400 | 537722470 | 12500 | 12500 | 12500 | 12500 | 35 |
| 531 | 20230720 | 102300 | 537284970 | 12470 | 12470 | 12470 | 12470 | 0 |
| 532 | 20230720 | 102200 | 537284970 | 12470 | 12490 | 12490 | 12470 | 59 |
| 533 | 20230720 | 102100 | 536548820 | 12490 | 12490 | 12490 | 12490 | 67 |
| 534 | 20230720 | 102000 | 535711990 | 12460 | 12460 | 12490 | 12460 | 667 |
| 535 | 20230720 | 101900 | 527390160 | 12460 | 12480 | 12480 | 12450 | 339 |
| 536 | 20230720 | 101800 | 523161850 | 12460 | 12460 | 12460 | 12460 | 68 |
| 537 | 20230720 | 101700 | 522314570 | 12440 | 12440 | 12440 | 12440 | 10 |
| 538 | 20230720 | 101600 | 522190170 | 12420 | 12420 | 12420 | 12420 | 0 |
| 539 | 20230720 | 101500 | 522190170 | 12420 | 12440 | 12440 | 12420 | 44 |
| 540 | 20230720 | 101400 | 521643310 | 12440 | 12440 | 12440 | 12440 | 0 |
| 541 | 20230720 | 101300 | 521643310 | 12440 | 12440 | 12440 | 12440 | 0 |
| 542 | 20230720 | 101200 | 521643310 | 12440 | 12440 | 12440 | 12440 | 23 |
| 543 | 20230720 | 101100 | 521357190 | 12440 | 12440 | 12440 | 12440 | 141 |
| 544 | 20230720 | 101000 | 519603150 | 12400 | 12410 | 12410 | 12400 | 82 |
| 545 | 20230720 | 100900 | 518586050 | 12390 | 12390 | 12390 | 12390 | 35 |
| 546 | 20230720 | 100800 | 518152400 | 12390 | 12390 | 12390 | 12390 | 180 |
| 547 | 20230720 | 100700 | 515922200 | 12390 | 12390 | 12390 | 12390 | 100 |
| 548 | 20230720 | 100600 | 514683200 | 12400 | 12390 | 12400 | 12390 | 211 |
| 549 | 20230720 | 100500 | 512066810 | 12390 | 12470 | 12470 | 12390 | 2016 |
| 550 | 20230720 | 100400 | 487075910 | 12470 | 12470 | 12470 | 12470 | 3 |
| 551 | 20230720 | 100300 | 487038500 | 12480 | 12480 | 12480 | 12480 | 0 |
| 552 | 20230720 | 100200 | 487038500 | 12480 | 12490 | 12490 | 12420 | 28 |
| 553 | 20230720 | 100100 | 486690540 | 12480 | 12480 | 12480 | 12480 | 12 |
| 554 | 20230720 | 100000 | 486540780 | 12460 | 12410 | 12460 | 12410 | 2 |
| 555 | 20230720 | 095900 | 486515910 | 12400 | 12400 | 12400 | 12400 | 101 |
| 556 | 20230720 | 095800 | 485263510 | 12400 | 12400 | 12400 | 12390 | 372 |
| 557 | 20230720 | 095700 | 480650730 | 12390 | 12420 | 12420 | 12390 | 656 |
| 558 | 20230720 | 095600 | 472509320 | 12420 | 12430 | 12430 | 12420 | 179 |
| 559 | 20230720 | 095500 | 470285500 | 12430 | 12470 | 12470 | 12430 | 815 |
| 560 | 20230720 | 095400 | 460144530 | 12460 | 12460 | 12460 | 12460 | 0 |
| 561 | 20230720 | 095300 | 460144530 | 12460 | 12460 | 12460 | 12460 | 0 |
| 562 | 20230720 | 095200 | 460144530 | 12460 | 12470 | 12470 | 12460 | 141 |
| 563 | 20230720 | 095100 | 458387610 | 12460 | 12500 | 12500 | 12460 | 136 |
| 564 | 20230720 | 095000 | 456688830 | 12500 | 12500 | 12500 | 12500 | 41 |
| 565 | 20230720 | 094900 | 456176330 | 12500 | 12520 | 12520 | 12500 | 882 |
| 566 | 20230720 | 094800 | 445150220 | 12520 | 12520 | 12520 | 12520 | 1 |
| 567 | 20230720 | 094700 | 445137700 | 12520 | 12520 | 12520 | 12520 | 1 |
| 568 | 20230720 | 094600 | 445125180 | 12520 | 12530 | 12530 | 12520 | 33 |
| 569 | 20230720 | 094500 | 444711800 | 12530 | 12530 | 12530 | 12530 | 1 |
| 570 | 20230720 | 094400 | 444699270 | 12530 | 12520 | 12580 | 12520 | 109 |
| 571 | 20230720 | 094300 | 443328510 | 12510 | 12580 | 12580 | 12510 | 32 |
| 572 | 20230720 | 094200 | 442926860 | 12580 | 12580 | 12580 | 12580 | 424 |
| 573 | 20230720 | 094100 | 437592940 | 12600 | 12500 | 12600 | 12500 | 570 |
| 574 | 20230720 | 094000 | 430440640 | 12450 | 12450 | 12500 | 12450 | 107 |
| 575 | 20230720 | 093900 | 429108240 | 12420 | 12420 | 12420 | 12420 | 190 |
| 576 | 20230720 | 093800 | 426748440 | 12420 | 12420 | 12420 | 12420 | 20 |
| 577 | 20230720 | 093700 | 426500040 | 12420 | 12530 | 12530 | 12420 | 233 |
| 578 | 20230720 | 093600 | 423592070 | 12520 | 12400 | 12520 | 12400 | 168 |
| 579 | 20230720 | 093500 | 421496130 | 12400 | 12410 | 12410 | 12390 | 514 |
| 580 | 20230720 | 093400 | 415124350 | 12410 | 12410 | 12510 | 12410 | 1014 |
| 581 | 20230720 | 093300 | 402511390 | 12410 | 12410 | 12420 | 12410 | 116 |
| 582 | 20230720 | 093200 | 401071780 | 12470 | 12400 | 12480 | 12360 | 1329 |
| 583 | 20230720 | 093100 | 384571360 | 12400 | 12400 | 12400 | 12380 | 148 |
| 584 | 20230720 | 093000 | 382737690 | 12400 | 12410 | 12410 | 12400 | 357 |
| 585 | 20230720 | 092900 | 378308820 | 12410 | 12430 | 12430 | 12410 | 100 |
| 586 | 20230720 | 092800 | 377066160 | 12410 | 12410 | 12410 | 12410 | 32 |
| 587 | 20230720 | 092700 | 376669040 | 12400 | 12420 | 12420 | 12400 | 745 |
| 588 | 20230720 | 092600 | 367424970 | 12430 | 12450 | 12450 | 12430 | 60 |
| 589 | 20230720 | 092500 | 366678380 | 12450 | 12450 | 12450 | 12450 | 36 |
| 590 | 20230720 | 092400 | 366230180 | 12450 | 12460 | 12460 | 12450 | 223 |
| 591 | 20230720 | 092300 | 363453140 | 12460 | 12470 | 12490 | 12460 | 1200 |
| 592 | 20230720 | 092200 | 348495010 | 12470 | 12470 | 12490 | 12470 | 80 |
| 593 | 20230720 | 092100 | 347496590 | 12470 | 12510 | 12510 | 12470 | 235 |
| 594 | 20230720 | 092000 | 344565210 | 12520 | 12460 | 12520 | 12460 | 13 |
| 595 | 20230720 | 091900 | 344402870 | 12460 | 12360 | 12460 | 12360 | 1926 |
| 596 | 20230720 | 091800 | 320438540 | 12360 | 12370 | 12430 | 12330 | 469 |
| 597 | 20230720 | 091700 | 314634620 | 12460 | 12510 | 12510 | 12320 | 5150 |
| 598 | 20230720 | 091600 | 250491220 | 12510 | 12540 | 12540 | 12510 | 1008 |
| 599 | 20230720 | 091500 | 237871760 | 12550 | 12520 | 12560 | 12520 | 648 |
| 600 | 20230720 | 091400 | 229756180 | 12550 | 12550 | 12550 | 12520 | 181 |
| 601 | 20230720 | 091300 | 227487390 | 12550 | 12550 | 12550 | 12550 | 101 |
| 602 | 20230720 | 091200 | 226219840 | 12550 | 12530 | 12560 | 12520 | 461 |
| 603 | 20230720 | 091100 | 220443700 | 12540 | 12560 | 12560 | 12540 | 1900 |
| 604 | 20230720 | 091000 | 196592990 | 12560 | 12600 | 12600 | 12560 | 115 |
| 605 | 20230720 | 090900 | 195145190 | 12600 | 12600 | 12600 | 12600 | 551 |
| 606 | 20230720 | 090800 | 188202590 | 12620 | 12560 | 12620 | 12560 | 1059 |
| 607 | 20230720 | 090700 | 174892270 | 12560 | 12620 | 12620 | 12560 | 750 |
| 608 | 20230720 | 090600 | 165452450 | 12570 | 12620 | 12630 | 12570 | 190 |
| 609 | 20230720 | 090500 | 163055420 | 12620 | 12500 | 12620 | 12500 | 495 |
| 610 | 20230720 | 090400 | 156847250 | 12500 | 12550 | 12550 | 12490 | 607 |
| 611 | 20230720 | 090300 | 149243080 | 12550 | 12650 | 12650 | 12550 | 1570 |
| 612 | 20230720 | 090200 | 129493150 | 12580 | 12730 | 12760 | 12540 | 976 |
| 613 | 20230720 | 090100 | 117185140 | 12760 | 12480 | 12760 | 12480 | 3092 |
| 614 | 20230720 | 090000 | 78502020 | 12480 | 12490 | 12500 | 12460 | 6206 |