31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 3 | 20230720 | 193800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 4 | 20230720 | 193700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 5 | 20230720 | 193600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 6 | 20230720 | 193500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 7 | 20230720 | 193400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 8 | 20230720 | 193300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 9 | 20230720 | 193200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 10 | 20230720 | 193100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 11 | 20230720 | 193000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 12 | 20230720 | 192900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 13 | 20230720 | 192800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 14 | 20230720 | 192700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 15 | 20230720 | 192600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 16 | 20230720 | 192500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 17 | 20230720 | 192400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 18 | 20230720 | 192300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 19 | 20230720 | 192200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 20 | 20230720 | 192100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 21 | 20230720 | 192000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 22 | 20230720 | 191900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 23 | 20230720 | 191800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 24 | 20230720 | 191700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 25 | 20230720 | 191600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 26 | 20230720 | 191500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 27 | 20230720 | 191400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 28 | 20230720 | 191300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 29 | 20230720 | 191200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 30 | 20230720 | 191100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 31 | 20230720 | 191000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 32 | 20230720 | 190900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 33 | 20230720 | 190800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 34 | 20230720 | 190700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 35 | 20230720 | 190600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 36 | 20230720 | 190500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 37 | 20230720 | 190400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 38 | 20230720 | 190300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 39 | 20230720 | 190200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 40 | 20230720 | 190100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 41 | 20230720 | 190000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 42 | 20230720 | 185900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 43 | 20230720 | 185800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 44 | 20230720 | 185700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 45 | 20230720 | 185600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 46 | 20230720 | 185500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 47 | 20230720 | 185400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 48 | 20230720 | 185300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 49 | 20230720 | 185200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 50 | 20230720 | 185100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 51 | 20230720 | 185000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 52 | 20230720 | 184900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 53 | 20230720 | 184800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 54 | 20230720 | 184700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 55 | 20230720 | 184600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 56 | 20230720 | 184500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 57 | 20230720 | 184400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 58 | 20230720 | 184300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 59 | 20230720 | 184200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 60 | 20230720 | 184100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 61 | 20230720 | 184000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 62 | 20230720 | 183900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 63 | 20230720 | 183800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 64 | 20230720 | 183700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 65 | 20230720 | 183600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 66 | 20230720 | 183500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 67 | 20230720 | 183400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 68 | 20230720 | 183300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 69 | 20230720 | 183200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 70 | 20230720 | 183100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 71 | 20230720 | 183000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 72 | 20230720 | 182900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 73 | 20230720 | 182800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 74 | 20230720 | 182700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 75 | 20230720 | 182600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 76 | 20230720 | 182500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 77 | 20230720 | 182400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 78 | 20230720 | 182300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 79 | 20230720 | 182200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 80 | 20230720 | 182100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 81 | 20230720 | 182000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 82 | 20230720 | 181900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 83 | 20230720 | 181800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 84 | 20230720 | 181700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 85 | 20230720 | 181600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 86 | 20230720 | 181500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 87 | 20230720 | 181400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 88 | 20230720 | 181300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 89 | 20230720 | 181200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 90 | 20230720 | 181100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 91 | 20230720 | 181000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 92 | 20230720 | 180900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 93 | 20230720 | 180800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 94 | 20230720 | 180700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 95 | 20230720 | 180600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 96 | 20230720 | 180500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 97 | 20230720 | 180400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 98 | 20230720 | 180300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 99 | 20230720 | 180200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 100 | 20230720 | 180100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 101 | 20230720 | 180000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 102 | 20230720 | 175900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 103 | 20230720 | 175800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 104 | 20230720 | 175700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 105 | 20230720 | 175600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 106 | 20230720 | 175500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 107 | 20230720 | 175400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 108 | 20230720 | 175300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 109 | 20230720 | 175200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 110 | 20230720 | 175100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 111 | 20230720 | 175000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 112 | 20230720 | 174900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 113 | 20230720 | 174800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 114 | 20230720 | 174700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 115 | 20230720 | 174600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 116 | 20230720 | 174500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 117 | 20230720 | 174400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 118 | 20230720 | 174300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 119 | 20230720 | 174200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 120 | 20230720 | 174100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 121 | 20230720 | 174000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 122 | 20230720 | 173900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 123 | 20230720 | 173800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 124 | 20230720 | 173700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 125 | 20230720 | 173600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 126 | 20230720 | 173500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 127 | 20230720 | 173400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 128 | 20230720 | 173300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 129 | 20230720 | 173200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 130 | 20230720 | 173100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 131 | 20230720 | 173000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 132 | 20230720 | 172900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 133 | 20230720 | 172800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 134 | 20230720 | 172700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 135 | 20230720 | 172600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 136 | 20230720 | 172500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 137 | 20230720 | 172400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 138 | 20230720 | 172300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 139 | 20230720 | 172200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 140 | 20230720 | 172100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 141 | 20230720 | 172000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 142 | 20230720 | 171900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 143 | 20230720 | 171800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 144 | 20230720 | 171700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 145 | 20230720 | 171600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 146 | 20230720 | 171500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 147 | 20230720 | 171400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 148 | 20230720 | 171300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 149 | 20230720 | 171200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 150 | 20230720 | 171100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 151 | 20230720 | 171000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 152 | 20230720 | 170900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 153 | 20230720 | 170800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 154 | 20230720 | 170700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 155 | 20230720 | 170600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 156 | 20230720 | 170500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 157 | 20230720 | 170400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 158 | 20230720 | 170300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 159 | 20230720 | 170200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 160 | 20230720 | 170100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 161 | 20230720 | 170000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 162 | 20230720 | 165900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 163 | 20230720 | 165800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 164 | 20230720 | 165700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 165 | 20230720 | 165600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 166 | 20230720 | 165500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 167 | 20230720 | 165400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 168 | 20230720 | 165300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 169 | 20230720 | 165200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 170 | 20230720 | 165100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 171 | 20230720 | 165000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 172 | 20230720 | 164900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 173 | 20230720 | 164800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 174 | 20230720 | 164700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 175 | 20230720 | 164600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 176 | 20230720 | 164500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 177 | 20230720 | 164400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 178 | 20230720 | 164300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 179 | 20230720 | 164200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 180 | 20230720 | 164100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 181 | 20230720 | 164000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 182 | 20230720 | 163900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 183 | 20230720 | 163800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 184 | 20230720 | 163700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 185 | 20230720 | 163600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 186 | 20230720 | 163500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 187 | 20230720 | 163400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 188 | 20230720 | 163300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 189 | 20230720 | 163200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 190 | 20230720 | 163100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 191 | 20230720 | 163000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 192 | 20230720 | 162900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 193 | 20230720 | 162800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 194 | 20230720 | 162700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 195 | 20230720 | 162600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 196 | 20230720 | 162500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 197 | 20230720 | 162400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 198 | 20230720 | 162300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 199 | 20230720 | 162200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 200 | 20230720 | 162100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 201 | 20230720 | 162000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 202 | 20230720 | 161900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 203 | 20230720 | 161800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 204 | 20230720 | 161700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 205 | 20230720 | 161600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 206 | 20230720 | 161500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 207 | 20230720 | 161400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 208 | 20230720 | 161300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 209 | 20230720 | 161200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 210 | 20230720 | 161100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 211 | 20230720 | 161000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 212 | 20230720 | 160900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 213 | 20230720 | 160800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 214 | 20230720 | 160700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 215 | 20230720 | 160600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 216 | 20230720 | 160500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 217 | 20230720 | 160400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 218 | 20230720 | 160300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 219 | 20230720 | 160200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 220 | 20230720 | 160100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 221 | 20230720 | 160000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 222 | 20230720 | 155900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 223 | 20230720 | 155800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 224 | 20230720 | 155700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 225 | 20230720 | 155600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 226 | 20230720 | 155500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 227 | 20230720 | 155400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 228 | 20230720 | 155300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 229 | 20230720 | 155200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 230 | 20230720 | 155100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 231 | 20230720 | 155000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 232 | 20230720 | 154900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 233 | 20230720 | 154800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 234 | 20230720 | 154700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 235 | 20230720 | 154600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 236 | 20230720 | 154500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 237 | 20230720 | 154400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 238 | 20230720 | 154300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 239 | 20230720 | 154200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 240 | 20230720 | 154100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 241 | 20230720 | 154000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 242 | 20230720 | 153900 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 243 | 20230720 | 153800 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 244 | 20230720 | 153700 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 245 | 20230720 | 153600 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 246 | 20230720 | 153500 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 247 | 20230720 | 153400 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 248 | 20230720 | 153300 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 249 | 20230720 | 153200 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 250 | 20230720 | 153100 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 251 | 20230720 | 153000 | 1171547450 | 5950 | 5950 | 5950 | 5950 | 2641 |
| 252 | 20230720 | 152900 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 253 | 20230720 | 152800 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 254 | 20230720 | 152700 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 255 | 20230720 | 152600 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 256 | 20230720 | 152500 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 257 | 20230720 | 152400 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 258 | 20230720 | 152300 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 259 | 20230720 | 152200 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 260 | 20230720 | 152100 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 261 | 20230720 | 152000 | 1155833500 | 5950 | 5950 | 5950 | 5950 | 0 |
| 262 | 20230720 | 151900 | 1155833500 | 5950 | 5920 | 5960 | 5920 | 308 |
| 263 | 20230720 | 151800 | 1154001770 | 5920 | 5930 | 5930 | 5910 | 1096 |
| 264 | 20230720 | 151700 | 1147521020 | 5930 | 5910 | 5930 | 5910 | 1139 |
| 265 | 20230720 | 151600 | 1140773040 | 5910 | 5910 | 5920 | 5910 | 177 |
| 266 | 20230720 | 151500 | 1139726650 | 5920 | 5930 | 5930 | 5910 | 729 |
| 267 | 20230720 | 151400 | 1135411450 | 5940 | 5940 | 5940 | 5940 | 19 |
| 268 | 20230720 | 151300 | 1135298590 | 5940 | 5940 | 5940 | 5940 | 79 |
| 269 | 20230720 | 151200 | 1134829330 | 5940 | 5940 | 5940 | 5940 | 29 |
| 270 | 20230720 | 151100 | 1134657070 | 5930 | 5930 | 5930 | 5930 | 671 |
| 271 | 20230720 | 151000 | 1130678040 | 5940 | 5940 | 5940 | 5940 | 244 |
| 272 | 20230720 | 150900 | 1129228680 | 5940 | 5940 | 5940 | 5940 | 228 |
| 273 | 20230720 | 150800 | 1127874360 | 5940 | 5940 | 5940 | 5940 | 114 |
| 274 | 20230720 | 150700 | 1127197200 | 5950 | 5940 | 5950 | 5940 | 66 |
| 275 | 20230720 | 150600 | 1126805150 | 5940 | 5930 | 5940 | 5930 | 911 |
| 276 | 20230720 | 150500 | 1121402160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 277 | 20230720 | 150400 | 1121402160 | 5930 | 5930 | 5930 | 5930 | 13 |
| 278 | 20230720 | 150300 | 1121325070 | 5920 | 5920 | 5920 | 5920 | 435 |
| 279 | 20230720 | 150200 | 1118749870 | 5930 | 5930 | 5930 | 5930 | 95 |
| 280 | 20230720 | 150100 | 1118186520 | 5950 | 5930 | 5960 | 5930 | 3300 |
| 281 | 20230720 | 150000 | 1098584770 | 5930 | 5930 | 5930 | 5930 | 5 |
| 282 | 20230720 | 145900 | 1098555120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 283 | 20230720 | 145800 | 1098555120 | 5930 | 5930 | 5930 | 5930 | 96 |
| 284 | 20230720 | 145700 | 1097985840 | 5930 | 5930 | 5930 | 5920 | 164 |
| 285 | 20230720 | 145600 | 1097013690 | 5920 | 5920 | 5930 | 5920 | 413 |
| 286 | 20230720 | 145500 | 1094568720 | 5920 | 5910 | 5920 | 5910 | 1308 |
| 287 | 20230720 | 145400 | 1086835440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 288 | 20230720 | 145300 | 1086835440 | 5910 | 5910 | 5910 | 5910 | 1 |
| 289 | 20230720 | 145200 | 1086829530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 290 | 20230720 | 145100 | 1086829530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 291 | 20230720 | 145000 | 1086829530 | 5900 | 5900 | 5900 | 5900 | 50 |
| 292 | 20230720 | 144900 | 1086534530 | 5900 | 5900 | 5900 | 5890 | 1321 |
| 293 | 20230720 | 144800 | 1078746630 | 5900 | 5900 | 5900 | 5900 | 736 |
| 294 | 20230720 | 144700 | 1074404230 | 5900 | 5900 | 5900 | 5900 | 0 |
| 295 | 20230720 | 144600 | 1074404230 | 5900 | 5900 | 5900 | 5900 | 1 |
| 296 | 20230720 | 144500 | 1074398330 | 5890 | 5890 | 5890 | 5890 | 2 |
| 297 | 20230720 | 144400 | 1074386550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 298 | 20230720 | 144300 | 1074386550 | 5900 | 5890 | 5900 | 5890 | 2 |
| 299 | 20230720 | 144200 | 1074374760 | 5890 | 5890 | 5890 | 5890 | 103 |
| 300 | 20230720 | 144100 | 1073768090 | 5890 | 5880 | 5890 | 5880 | 372 |
| 301 | 20230720 | 144000 | 1071578700 | 5880 | 5880 | 5880 | 5880 | 861 |
| 302 | 20230720 | 143900 | 1066516020 | 5880 | 5880 | 5880 | 5880 | 0 |
| 303 | 20230720 | 143800 | 1066516020 | 5880 | 5870 | 5880 | 5870 | 580 |
| 304 | 20230720 | 143700 | 1063110620 | 5880 | 5880 | 5880 | 5880 | 475 |
| 305 | 20230720 | 143600 | 1060317620 | 5880 | 5880 | 5880 | 5880 | 78 |
| 306 | 20230720 | 143500 | 1059858980 | 5880 | 5880 | 5890 | 5880 | 82 |
| 307 | 20230720 | 143400 | 1059376810 | 5880 | 5880 | 5880 | 5880 | 518 |
| 308 | 20230720 | 143300 | 1056330970 | 5890 | 5870 | 5890 | 5870 | 672 |
| 309 | 20230720 | 143200 | 1052384010 | 5870 | 5870 | 5870 | 5870 | 5 |
| 310 | 20230720 | 143100 | 1052354660 | 5870 | 5870 | 5870 | 5870 | 0 |
| 311 | 20230720 | 143000 | 1052354660 | 5870 | 5880 | 5880 | 5850 | 4834 |
| 312 | 20230720 | 142900 | 1024003180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 313 | 20230720 | 142800 | 1024003180 | 5880 | 5880 | 5880 | 5880 | 49 |
| 314 | 20230720 | 142700 | 1023715060 | 5890 | 5890 | 5890 | 5890 | 0 |
| 315 | 20230720 | 142600 | 1023715060 | 5890 | 5890 | 5890 | 5890 | 10 |
| 316 | 20230720 | 142500 | 1023656160 | 5890 | 5890 | 5890 | 5890 | 0 |
| 317 | 20230720 | 142400 | 1023656160 | 5890 | 5890 | 5890 | 5890 | 39 |
| 318 | 20230720 | 142300 | 1023426450 | 5880 | 5880 | 5880 | 5880 | 20 |
| 319 | 20230720 | 142200 | 1023308850 | 5890 | 5890 | 5890 | 5880 | 368 |
| 320 | 20230720 | 142100 | 1021141830 | 5890 | 5890 | 5890 | 5890 | 130 |
| 321 | 20230720 | 142000 | 1020376130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 322 | 20230720 | 141900 | 1020376130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 323 | 20230720 | 141800 | 1020376130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 324 | 20230720 | 141700 | 1020376130 | 5880 | 5880 | 5880 | 5880 | 201 |
| 325 | 20230720 | 141600 | 1019194250 | 5890 | 5890 | 5890 | 5890 | 201 |
| 326 | 20230720 | 141500 | 1018010360 | 5890 | 5890 | 5890 | 5890 | 12 |
| 327 | 20230720 | 141400 | 1017939680 | 5870 | 5880 | 5880 | 5870 | 93 |
| 328 | 20230720 | 141300 | 1017392950 | 5890 | 5870 | 5890 | 5870 | 1128 |
| 329 | 20230720 | 141200 | 1010771510 | 5870 | 5870 | 5870 | 5860 | 637 |
| 330 | 20230720 | 141100 | 1007037320 | 5870 | 5870 | 5870 | 5870 | 122 |
| 331 | 20230720 | 141000 | 1006321180 | 5870 | 5870 | 5870 | 5870 | 175 |
| 332 | 20230720 | 140900 | 1005293930 | 5870 | 5850 | 5870 | 5850 | 3206 |
| 333 | 20230720 | 140800 | 986525610 | 5860 | 5860 | 5860 | 5860 | 1425 |
| 334 | 20230720 | 140700 | 978175110 | 5870 | 5880 | 5890 | 5870 | 1284 |
| 335 | 20230720 | 140600 | 970637840 | 5880 | 5890 | 5890 | 5880 | 180 |
| 336 | 20230720 | 140500 | 969579340 | 5880 | 5880 | 5880 | 5880 | 0 |
| 337 | 20230720 | 140400 | 969579340 | 5880 | 5880 | 5880 | 5880 | 722 |
| 338 | 20230720 | 140300 | 965333980 | 5890 | 5890 | 5890 | 5890 | 0 |
| 339 | 20230720 | 140200 | 965333980 | 5890 | 5890 | 5890 | 5890 | 0 |
| 340 | 20230720 | 140100 | 965333980 | 5890 | 5890 | 5890 | 5890 | 5 |
| 341 | 20230720 | 140000 | 965304530 | 5890 | 5900 | 5900 | 5880 | 46 |
| 342 | 20230720 | 135900 | 965033580 | 5900 | 5900 | 5900 | 5900 | 11 |
| 343 | 20230720 | 135800 | 964968680 | 5890 | 5900 | 5900 | 5890 | 535 |
| 344 | 20230720 | 135700 | 961817520 | 5900 | 5900 | 5900 | 5900 | 2 |
| 345 | 20230720 | 135600 | 961805720 | 5880 | 5880 | 5880 | 5880 | 30 |
| 346 | 20230720 | 135500 | 961629320 | 5880 | 5880 | 5880 | 5880 | 63 |
| 347 | 20230720 | 135400 | 961258880 | 5880 | 5880 | 5880 | 5880 | 228 |
| 348 | 20230720 | 135300 | 959918240 | 5880 | 5880 | 5880 | 5880 | 54 |
| 349 | 20230720 | 135200 | 959600720 | 5880 | 5880 | 5880 | 5880 | 40 |
| 350 | 20230720 | 135100 | 959365520 | 5870 | 5870 | 5870 | 5870 | 425 |
| 351 | 20230720 | 135000 | 956870770 | 5870 | 5870 | 5870 | 5870 | 500 |
| 352 | 20230720 | 134900 | 953935770 | 5870 | 5870 | 5870 | 5870 | 240 |
| 353 | 20230720 | 134800 | 952526970 | 5870 | 5870 | 5870 | 5870 | 61 |
| 354 | 20230720 | 134700 | 952168900 | 5880 | 5880 | 5880 | 5880 | 1 |
| 355 | 20230720 | 134600 | 952163020 | 5880 | 5880 | 5880 | 5880 | 60 |
| 356 | 20230720 | 134500 | 951810220 | 5870 | 5890 | 5900 | 5870 | 315 |
| 357 | 20230720 | 134400 | 949958200 | 5890 | 5900 | 5900 | 5890 | 523 |
| 358 | 20230720 | 134300 | 946877650 | 5900 | 5900 | 5900 | 5900 | 6 |
| 359 | 20230720 | 134200 | 946842250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 360 | 20230720 | 134100 | 946842250 | 5900 | 5900 | 5900 | 5900 | 50 |
| 361 | 20230720 | 134000 | 946547250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 362 | 20230720 | 133900 | 946547250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 363 | 20230720 | 133800 | 946547250 | 5900 | 5900 | 5900 | 5900 | 58 |
| 364 | 20230720 | 133700 | 946205050 | 5900 | 5880 | 5900 | 5880 | 2471 |
| 365 | 20230720 | 133600 | 931671310 | 5880 | 5880 | 5880 | 5880 | 30 |
| 366 | 20230720 | 133500 | 931494910 | 5880 | 5880 | 5880 | 5880 | 37 |
| 367 | 20230720 | 133400 | 931277350 | 5880 | 5880 | 5880 | 5880 | 0 |
| 368 | 20230720 | 133300 | 931277350 | 5880 | 5880 | 5880 | 5880 | 0 |
| 369 | 20230720 | 133200 | 931277350 | 5880 | 5880 | 5880 | 5880 | 0 |
| 370 | 20230720 | 133100 | 931277350 | 5880 | 5880 | 5880 | 5880 | 21 |
| 371 | 20230720 | 133000 | 931153870 | 5880 | 5880 | 5880 | 5880 | 1 |
| 372 | 20230720 | 132900 | 931147990 | 5880 | 5880 | 5880 | 5880 | 0 |
| 373 | 20230720 | 132800 | 931147990 | 5880 | 5880 | 5880 | 5880 | 0 |
| 374 | 20230720 | 132700 | 931147990 | 5880 | 5880 | 5880 | 5880 | 6 |
| 375 | 20230720 | 132600 | 931112710 | 5880 | 5880 | 5880 | 5880 | 5 |
| 376 | 20230720 | 132500 | 931083310 | 5880 | 5880 | 5880 | 5880 | 626 |
| 377 | 20230720 | 132400 | 927402430 | 5890 | 5890 | 5890 | 5880 | 1042 |
| 378 | 20230720 | 132300 | 921266900 | 5880 | 5880 | 5880 | 5880 | 403 |
| 379 | 20230720 | 132200 | 918897260 | 5880 | 5880 | 5880 | 5880 | 477 |
| 380 | 20230720 | 132100 | 916092500 | 5870 | 5880 | 5880 | 5870 | 249 |
| 381 | 20230720 | 132000 | 914629370 | 5880 | 5880 | 5880 | 5880 | 25 |
| 382 | 20230720 | 131900 | 914482370 | 5870 | 5870 | 5870 | 5870 | 0 |
| 383 | 20230720 | 131800 | 914482370 | 5870 | 5870 | 5870 | 5870 | 500 |
| 384 | 20230720 | 131700 | 911547370 | 5880 | 5880 | 5880 | 5880 | 70 |
| 385 | 20230720 | 131600 | 911135770 | 5880 | 5880 | 5880 | 5880 | 137 |
| 386 | 20230720 | 131500 | 910330210 | 5880 | 5880 | 5880 | 5880 | 12 |
| 387 | 20230720 | 131400 | 910259650 | 5870 | 5880 | 5880 | 5870 | 650 |
| 388 | 20230720 | 131300 | 906438650 | 5890 | 5890 | 5890 | 5890 | 0 |
| 389 | 20230720 | 131200 | 906438650 | 5890 | 5890 | 5890 | 5890 | 10 |
| 390 | 20230720 | 131100 | 906379750 | 5890 | 5890 | 5890 | 5880 | 957 |
| 391 | 20230720 | 131000 | 900747020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 392 | 20230720 | 130900 | 900747020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 393 | 20230720 | 130800 | 900747020 | 5890 | 5890 | 5890 | 5890 | 587 |
| 394 | 20230720 | 130700 | 897289590 | 5900 | 5900 | 5900 | 5890 | 122 |
| 395 | 20230720 | 130600 | 896570790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 396 | 20230720 | 130500 | 896570790 | 5900 | 5900 | 5900 | 5900 | 3 |
| 397 | 20230720 | 130400 | 896553090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 398 | 20230720 | 130300 | 896553090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 399 | 20230720 | 130200 | 896553090 | 5900 | 5900 | 5900 | 5900 | 10 |
| 400 | 20230720 | 130100 | 896494090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 401 | 20230720 | 130000 | 896494090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 402 | 20230720 | 125900 | 896494090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 403 | 20230720 | 125800 | 896494090 | 5900 | 5900 | 5900 | 5900 | 692 |
| 404 | 20230720 | 125700 | 892411290 | 5890 | 5890 | 5890 | 5890 | 510 |
| 405 | 20230720 | 125600 | 889407390 | 5890 | 5890 | 5890 | 5890 | 0 |
| 406 | 20230720 | 125500 | 889407390 | 5890 | 5890 | 5890 | 5890 | 0 |
| 407 | 20230720 | 125400 | 889407390 | 5890 | 5890 | 5890 | 5890 | 394 |
| 408 | 20230720 | 125300 | 887086730 | 5890 | 5890 | 5890 | 5890 | 374 |
| 409 | 20230720 | 125200 | 884883870 | 5890 | 5890 | 5890 | 5890 | 31 |
| 410 | 20230720 | 125100 | 884701280 | 5890 | 5890 | 5890 | 5890 | 40 |
| 411 | 20230720 | 125000 | 884465680 | 5890 | 5890 | 5890 | 5890 | 0 |
| 412 | 20230720 | 124900 | 884465680 | 5890 | 5890 | 5890 | 5890 | 0 |
| 413 | 20230720 | 124800 | 884465680 | 5890 | 5890 | 5890 | 5890 | 0 |
| 414 | 20230720 | 124700 | 884465680 | 5890 | 5890 | 5890 | 5890 | 0 |
| 415 | 20230720 | 124600 | 884465680 | 5890 | 5890 | 5890 | 5890 | 0 |
| 416 | 20230720 | 124500 | 884465680 | 5890 | 5890 | 5890 | 5890 | 44 |
| 417 | 20230720 | 124400 | 884206520 | 5890 | 5870 | 5890 | 5870 | 829 |
| 418 | 20230720 | 124300 | 879331610 | 5870 | 5890 | 5890 | 5860 | 5233 |
| 419 | 20230720 | 124200 | 848625540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 420 | 20230720 | 124100 | 848625540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 421 | 20230720 | 124000 | 848625540 | 5890 | 5890 | 5890 | 5890 | 50 |
| 422 | 20230720 | 123900 | 848331040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 423 | 20230720 | 123800 | 848331040 | 5900 | 5900 | 5900 | 5900 | 550 |
| 424 | 20230720 | 123700 | 845086040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 425 | 20230720 | 123600 | 845086040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 426 | 20230720 | 123500 | 845086040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 427 | 20230720 | 123400 | 845086040 | 5900 | 5900 | 5900 | 5900 | 270 |
| 428 | 20230720 | 123300 | 843493040 | 5910 | 5910 | 5910 | 5910 | 255 |
| 429 | 20230720 | 123200 | 841985990 | 5910 | 5910 | 5910 | 5910 | 0 |
| 430 | 20230720 | 123100 | 841985990 | 5910 | 5910 | 5910 | 5910 | 37 |
| 431 | 20230720 | 123000 | 841767320 | 5910 | 5910 | 5910 | 5910 | 0 |
| 432 | 20230720 | 122900 | 841767320 | 5910 | 5910 | 5910 | 5910 | 15 |
| 433 | 20230720 | 122800 | 841678670 | 5900 | 5900 | 5900 | 5900 | 29 |
| 434 | 20230720 | 122700 | 841507570 | 5900 | 5900 | 5900 | 5900 | 92 |
| 435 | 20230720 | 122600 | 840964770 | 5900 | 5900 | 5900 | 5900 | 10 |
| 436 | 20230720 | 122500 | 840905770 | 5900 | 5900 | 5900 | 5900 | 192 |
| 437 | 20230720 | 122400 | 839772970 | 5890 | 5890 | 5890 | 5890 | 0 |
| 438 | 20230720 | 122300 | 839772970 | 5890 | 5890 | 5890 | 5890 | 172 |
| 439 | 20230720 | 122200 | 838759890 | 5900 | 5910 | 5910 | 5900 | 488 |
| 440 | 20230720 | 122100 | 835880380 | 5900 | 5900 | 5900 | 5900 | 200 |
| 441 | 20230720 | 122000 | 834700380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 442 | 20230720 | 121900 | 834700380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 443 | 20230720 | 121800 | 834700380 | 5910 | 5900 | 5910 | 5890 | 565 |
| 444 | 20230720 | 121700 | 831369110 | 5920 | 5920 | 5920 | 5920 | 20 |
| 445 | 20230720 | 121600 | 831250710 | 5920 | 5920 | 5920 | 5920 | 19 |
| 446 | 20230720 | 121500 | 831138230 | 5920 | 5920 | 5920 | 5920 | 1 |
| 447 | 20230720 | 121400 | 831132310 | 5910 | 5900 | 5910 | 5900 | 878 |
| 448 | 20230720 | 121300 | 825948350 | 5890 | 5880 | 5900 | 5880 | 620 |
| 449 | 20230720 | 121200 | 822299630 | 5870 | 5880 | 5880 | 5870 | 61 |
| 450 | 20230720 | 121100 | 821941150 | 5880 | 5890 | 5890 | 5880 | 45 |
| 451 | 20230720 | 121000 | 821676180 | 5880 | 5870 | 5880 | 5860 | 3653 |
| 452 | 20230720 | 120900 | 800244490 | 5880 | 5880 | 5880 | 5880 | 2 |
| 453 | 20230720 | 120800 | 800232730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 454 | 20230720 | 120700 | 800232730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 455 | 20230720 | 120600 | 800232730 | 5890 | 5890 | 5890 | 5890 | 1 |
| 456 | 20230720 | 120500 | 800226840 | 5890 | 5890 | 5890 | 5860 | 3054 |
| 457 | 20230720 | 120400 | 782309010 | 5890 | 5890 | 5890 | 5860 | 2008 |
| 458 | 20230720 | 120300 | 770527040 | 5900 | 5900 | 5900 | 5900 | 148 |
| 459 | 20230720 | 120200 | 769653840 | 5900 | 5900 | 5900 | 5900 | 0 |
| 460 | 20230720 | 120100 | 769653840 | 5900 | 5910 | 5910 | 5900 | 391 |
| 461 | 20230720 | 120000 | 767345900 | 5920 | 5920 | 5920 | 5920 | 241 |
| 462 | 20230720 | 115900 | 765919180 | 5910 | 5910 | 5910 | 5910 | 29 |
| 463 | 20230720 | 115800 | 765747790 | 5890 | 5890 | 5890 | 5890 | 0 |
| 464 | 20230720 | 115700 | 765747790 | 5890 | 5890 | 5890 | 5890 | 793 |
| 465 | 20230720 | 115600 | 761077020 | 5890 | 5880 | 5890 | 5880 | 719 |
| 466 | 20230720 | 115500 | 756844110 | 5890 | 5900 | 5900 | 5890 | 300 |
| 467 | 20230720 | 115400 | 755076950 | 5900 | 5900 | 5900 | 5900 | 0 |
| 468 | 20230720 | 115300 | 755076950 | 5900 | 5900 | 5900 | 5900 | 10 |
| 469 | 20230720 | 115200 | 755017950 | 5900 | 5910 | 5910 | 5900 | 701 |
| 470 | 20230720 | 115100 | 750882040 | 5910 | 5910 | 5910 | 5900 | 705 |
| 471 | 20230720 | 115000 | 746722190 | 5910 | 5910 | 5910 | 5910 | 1400 |
| 472 | 20230720 | 114900 | 738448190 | 5920 | 5920 | 5920 | 5920 | 0 |
| 473 | 20230720 | 114800 | 738448190 | 5920 | 5920 | 5920 | 5920 | 1 |
| 474 | 20230720 | 114700 | 738442270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 475 | 20230720 | 114600 | 738442270 | 5920 | 5920 | 5920 | 5920 | 5 |
| 476 | 20230720 | 114500 | 738412670 | 5920 | 5920 | 5920 | 5920 | 23 |
| 477 | 20230720 | 114400 | 738276510 | 5920 | 5920 | 5920 | 5920 | 0 |
| 478 | 20230720 | 114300 | 738276510 | 5920 | 5920 | 5920 | 5920 | 0 |
| 479 | 20230720 | 114200 | 738276510 | 5920 | 5930 | 5930 | 5910 | 954 |
| 480 | 20230720 | 114100 | 732621000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 481 | 20230720 | 114000 | 732621000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 482 | 20230720 | 113900 | 732621000 | 5940 | 5940 | 5940 | 5940 | 178 |
| 483 | 20230720 | 113800 | 731563680 | 5940 | 5940 | 5940 | 5940 | 20 |
| 484 | 20230720 | 113700 | 731444880 | 5950 | 5950 | 5950 | 5950 | 0 |
| 485 | 20230720 | 113600 | 731444880 | 5950 | 5950 | 5950 | 5950 | 2 |
| 486 | 20230720 | 113500 | 731432980 | 5950 | 5940 | 5950 | 5940 | 537 |
| 487 | 20230720 | 113400 | 728242830 | 5950 | 5950 | 5950 | 5950 | 100 |
| 488 | 20230720 | 113300 | 727647830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 489 | 20230720 | 113200 | 727647830 | 5950 | 5950 | 5950 | 5950 | 206 |
| 490 | 20230720 | 113100 | 726422130 | 5960 | 5960 | 5960 | 5960 | 4 |
| 491 | 20230720 | 113000 | 726398290 | 5960 | 5960 | 5960 | 5960 | 16 |
| 492 | 20230720 | 112900 | 726302930 | 5950 | 5950 | 5950 | 5950 | 0 |
| 493 | 20230720 | 112800 | 726302930 | 5950 | 5950 | 5950 | 5950 | 243 |
| 494 | 20230720 | 112700 | 724857080 | 5960 | 5960 | 5960 | 5960 | 0 |
| 495 | 20230720 | 112600 | 724857080 | 5960 | 5960 | 5960 | 5960 | 280 |
| 496 | 20230720 | 112500 | 723188280 | 5960 | 5960 | 5960 | 5960 | 20 |
| 497 | 20230720 | 112400 | 723069080 | 5970 | 5960 | 5970 | 5960 | 120 |
| 498 | 20230720 | 112300 | 722353780 | 5960 | 5960 | 5960 | 5960 | 0 |
| 499 | 20230720 | 112200 | 722353780 | 5960 | 5970 | 5970 | 5960 | 50 |
| 500 | 20230720 | 112100 | 722055680 | 5970 | 5960 | 5970 | 5960 | 496 |
| 501 | 20230720 | 112000 | 719095260 | 5970 | 5970 | 5970 | 5970 | 0 |
| 502 | 20230720 | 111900 | 719095260 | 5970 | 5950 | 5970 | 5950 | 201 |
| 503 | 20230720 | 111800 | 717899290 | 5970 | 5970 | 5970 | 5970 | 1 |
| 504 | 20230720 | 111700 | 717893320 | 5970 | 5970 | 5970 | 5970 | 0 |
| 505 | 20230720 | 111600 | 717893320 | 5970 | 5960 | 5970 | 5950 | 865 |
| 506 | 20230720 | 111500 | 712742040 | 5960 | 5960 | 5960 | 5960 | 15 |
| 507 | 20230720 | 111400 | 712652640 | 5960 | 5950 | 5960 | 5950 | 85 |
| 508 | 20230720 | 111300 | 712146700 | 5950 | 5960 | 5960 | 5950 | 315 |
| 509 | 20230720 | 111200 | 710270100 | 5960 | 5950 | 5960 | 5950 | 332 |
| 510 | 20230720 | 111100 | 708294530 | 5950 | 5950 | 5950 | 5950 | 20 |
| 511 | 20230720 | 111000 | 708175530 | 5950 | 5950 | 5950 | 5950 | 54 |
| 512 | 20230720 | 110900 | 707854230 | 5950 | 5950 | 5950 | 5910 | 2574 |
| 513 | 20230720 | 110800 | 692602870 | 5950 | 5940 | 5950 | 5940 | 733 |
| 514 | 20230720 | 110700 | 688245650 | 5940 | 5950 | 5950 | 5930 | 1213 |
| 515 | 20230720 | 110600 | 681046920 | 5950 | 5950 | 5950 | 5910 | 2773 |
| 516 | 20230720 | 110500 | 664598810 | 5930 | 5930 | 5970 | 5930 | 4006 |
| 517 | 20230720 | 110400 | 640834930 | 5930 | 5950 | 5970 | 5930 | 3176 |
| 518 | 20230720 | 110300 | 621947260 | 5950 | 5980 | 6000 | 5940 | 6784 |
| 519 | 20230720 | 110200 | 581518330 | 5970 | 5990 | 5990 | 5950 | 4213 |
| 520 | 20230720 | 110100 | 556415740 | 5990 | 5990 | 5990 | 5990 | 0 |
| 521 | 20230720 | 110000 | 556415740 | 5990 | 5980 | 6010 | 5980 | 2763 |
| 522 | 20230720 | 105900 | 539875750 | 5990 | 6000 | 6010 | 5990 | 1839 |
| 523 | 20230720 | 105800 | 528853850 | 6000 | 6020 | 6020 | 6000 | 437 |
| 524 | 20230720 | 105700 | 526226210 | 6020 | 6000 | 6020 | 6000 | 710 |
| 525 | 20230720 | 105600 | 521960610 | 6000 | 6010 | 6010 | 6000 | 890 |
| 526 | 20230720 | 105500 | 516612930 | 6000 | 6010 | 6020 | 5980 | 3373 |
| 527 | 20230720 | 105400 | 496408530 | 6010 | 6010 | 6010 | 6010 | 50 |
| 528 | 20230720 | 105300 | 496108030 | 6020 | 6030 | 6030 | 6020 | 601 |
| 529 | 20230720 | 105200 | 492489640 | 5990 | 6030 | 6030 | 5990 | 2602 |
| 530 | 20230720 | 105100 | 476877920 | 6020 | 5990 | 6030 | 5990 | 162 |
| 531 | 20230720 | 105000 | 475904320 | 5990 | 5990 | 5990 | 5990 | 179 |
| 532 | 20230720 | 104900 | 474832110 | 5990 | 5960 | 5990 | 5960 | 3639 |
| 533 | 20230720 | 104800 | 453094040 | 5970 | 5990 | 5990 | 5970 | 592 |
| 534 | 20230720 | 104700 | 449548890 | 5990 | 6000 | 6030 | 5990 | 4357 |
| 535 | 20230720 | 104600 | 423408250 | 6000 | 6020 | 6020 | 6000 | 1760 |
| 536 | 20230720 | 104500 | 412839320 | 6020 | 6020 | 6020 | 6020 | 617 |
| 537 | 20230720 | 104400 | 409124980 | 6020 | 6020 | 6020 | 6020 | 27 |
| 538 | 20230720 | 104300 | 408962440 | 6020 | 6010 | 6020 | 6000 | 1882 |
| 539 | 20230720 | 104200 | 397645920 | 6030 | 6000 | 6030 | 6000 | 223 |
| 540 | 20230720 | 104100 | 396306630 | 6010 | 6030 | 6030 | 6000 | 3180 |
| 541 | 20230720 | 104000 | 377219950 | 6040 | 6040 | 6040 | 6040 | 248 |
| 542 | 20230720 | 103900 | 375722030 | 6030 | 6030 | 6030 | 6030 | 26 |
| 543 | 20230720 | 103800 | 375565250 | 6040 | 6030 | 6050 | 6020 | 612 |
| 544 | 20230720 | 103700 | 371870280 | 6030 | 6000 | 6030 | 6000 | 1269 |
| 545 | 20230720 | 103600 | 364243400 | 6000 | 6000 | 6000 | 6000 | 10 |
| 546 | 20230720 | 103500 | 364183400 | 5970 | 5990 | 5990 | 5970 | 1021 |
| 547 | 20230720 | 103400 | 358076180 | 5970 | 5980 | 5990 | 5970 | 2069 |
| 548 | 20230720 | 103300 | 345703920 | 5990 | 5990 | 5990 | 5980 | 230 |
| 549 | 20230720 | 103200 | 344326230 | 5990 | 5990 | 5990 | 5990 | 234 |
| 550 | 20230720 | 103100 | 342924570 | 5990 | 5990 | 5990 | 5980 | 104 |
| 551 | 20230720 | 103000 | 342302070 | 5980 | 5990 | 6000 | 5980 | 1371 |
| 552 | 20230720 | 102900 | 334103070 | 5990 | 6000 | 6020 | 5990 | 473 |
| 553 | 20230720 | 102800 | 331263860 | 6010 | 5950 | 6010 | 5950 | 1707 |
| 554 | 20230720 | 102700 | 321071920 | 5940 | 5940 | 5950 | 5940 | 475 |
| 555 | 20230720 | 102600 | 318248570 | 5940 | 5940 | 5940 | 5940 | 27 |
| 556 | 20230720 | 102500 | 318088190 | 5940 | 5930 | 5940 | 5930 | 1108 |
| 557 | 20230720 | 102400 | 311509680 | 5930 | 5920 | 5930 | 5920 | 335 |
| 558 | 20230720 | 102300 | 309526130 | 5930 | 5920 | 5930 | 5920 | 103 |
| 559 | 20230720 | 102200 | 308916340 | 5930 | 5920 | 5930 | 5920 | 33 |
| 560 | 20230720 | 102100 | 308720900 | 5920 | 5920 | 5920 | 5920 | 394 |
| 561 | 20230720 | 102000 | 306388420 | 5920 | 5920 | 5920 | 5920 | 0 |
| 562 | 20230720 | 101900 | 306388420 | 5920 | 5920 | 5920 | 5920 | 37 |
| 563 | 20230720 | 101800 | 306169380 | 5910 | 5900 | 5910 | 5900 | 176 |
| 564 | 20230720 | 101700 | 305130030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 565 | 20230720 | 101600 | 305130030 | 5900 | 5900 | 5900 | 5900 | 39 |
| 566 | 20230720 | 101500 | 304899930 | 5900 | 5900 | 5900 | 5900 | 100 |
| 567 | 20230720 | 101400 | 304309930 | 5900 | 5890 | 5900 | 5880 | 615 |
| 568 | 20230720 | 101300 | 300688820 | 5890 | 5890 | 5890 | 5890 | 0 |
| 569 | 20230720 | 101200 | 300688820 | 5890 | 5890 | 5890 | 5890 | 64 |
| 570 | 20230720 | 101100 | 300311860 | 5890 | 5890 | 5890 | 5890 | 30 |
| 571 | 20230720 | 101000 | 300135160 | 5890 | 5900 | 5900 | 5890 | 698 |
| 572 | 20230720 | 100900 | 296023830 | 5900 | 5900 | 5900 | 5890 | 34 |
| 573 | 20230720 | 100800 | 295823500 | 5900 | 5900 | 5900 | 5900 | 98 |
| 574 | 20230720 | 100700 | 295245300 | 5900 | 5900 | 5900 | 5880 | 790 |
| 575 | 20230720 | 100600 | 290585300 | 5870 | 5890 | 5900 | 5870 | 1029 |
| 576 | 20230720 | 100500 | 284530410 | 5880 | 5880 | 5880 | 5880 | 126 |
| 577 | 20230720 | 100400 | 283789530 | 5880 | 5880 | 5880 | 5880 | 105 |
| 578 | 20230720 | 100300 | 283172130 | 5880 | 5880 | 5880 | 5880 | 78 |
| 579 | 20230720 | 100200 | 282713490 | 5890 | 5890 | 5890 | 5890 | 203 |
| 580 | 20230720 | 100100 | 281517820 | 5890 | 5890 | 5890 | 5890 | 0 |
| 581 | 20230720 | 100000 | 281517820 | 5890 | 5870 | 5900 | 5870 | 359 |
| 582 | 20230720 | 095900 | 279409940 | 5890 | 5890 | 5890 | 5870 | 150 |
| 583 | 20230720 | 095800 | 278527940 | 5900 | 5880 | 5900 | 5870 | 343 |
| 584 | 20230720 | 095700 | 276512150 | 5880 | 5870 | 5880 | 5870 | 352 |
| 585 | 20230720 | 095600 | 274443140 | 5870 | 5870 | 5870 | 5870 | 100 |
| 586 | 20230720 | 095500 | 273856140 | 5870 | 5870 | 5900 | 5870 | 384 |
| 587 | 20230720 | 095400 | 271599750 | 5870 | 5870 | 5870 | 5870 | 1107 |
| 588 | 20230720 | 095300 | 265101660 | 5860 | 5870 | 5870 | 5860 | 20 |
| 589 | 20230720 | 095200 | 264984380 | 5860 | 5860 | 5860 | 5860 | 186 |
| 590 | 20230720 | 095100 | 263894420 | 5860 | 5840 | 5870 | 5840 | 764 |
| 591 | 20230720 | 095000 | 259412010 | 5850 | 5860 | 5860 | 5850 | 1039 |
| 592 | 20230720 | 094900 | 253333020 | 5860 | 5850 | 5860 | 5850 | 1374 |
| 593 | 20230720 | 094800 | 245295020 | 5860 | 5870 | 5870 | 5860 | 99 |
| 594 | 20230720 | 094700 | 244714760 | 5850 | 5860 | 5860 | 5850 | 409 |
| 595 | 20230720 | 094600 | 242318770 | 5850 | 5890 | 5890 | 5850 | 2949 |
| 596 | 20230720 | 094500 | 225010920 | 5890 | 5890 | 5890 | 5890 | 30 |
| 597 | 20230720 | 094400 | 224834220 | 5890 | 5890 | 5890 | 5890 | 36 |
| 598 | 20230720 | 094300 | 224622180 | 5890 | 5900 | 5900 | 5890 | 157 |
| 599 | 20230720 | 094200 | 223697440 | 5900 | 5900 | 5900 | 5900 | 74 |
| 600 | 20230720 | 094100 | 223260840 | 5900 | 5900 | 5900 | 5890 | 757 |
| 601 | 20230720 | 094000 | 218801030 | 5920 | 5910 | 5920 | 5910 | 1008 |
| 602 | 20230720 | 093900 | 212843670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 603 | 20230720 | 093800 | 212843670 | 5910 | 5920 | 5920 | 5890 | 206 |
| 604 | 20230720 | 093700 | 211629950 | 5900 | 5900 | 5900 | 5900 | 305 |
| 605 | 20230720 | 093600 | 209830450 | 5900 | 5880 | 5900 | 5880 | 200 |
| 606 | 20230720 | 093500 | 208654430 | 5880 | 5880 | 5880 | 5870 | 2729 |
| 607 | 20230720 | 093400 | 192616990 | 5880 | 5900 | 5900 | 5880 | 522 |
| 608 | 20230720 | 093300 | 189543140 | 5900 | 5900 | 5900 | 5900 | 14 |
| 609 | 20230720 | 093200 | 189460540 | 5900 | 5900 | 5900 | 5890 | 556 |
| 610 | 20230720 | 093100 | 186180410 | 5890 | 5890 | 5890 | 5880 | 683 |
| 611 | 20230720 | 093000 | 182160210 | 5890 | 5890 | 5910 | 5890 | 344 |
| 612 | 20230720 | 092900 | 180133890 | 5900 | 5900 | 5900 | 5900 | 100 |
| 613 | 20230720 | 092800 | 179543890 | 5890 | 5930 | 5930 | 5890 | 615 |
| 614 | 20230720 | 092700 | 175915300 | 5940 | 5930 | 5940 | 5930 | 235 |
| 615 | 20230720 | 092600 | 174520650 | 5920 | 5930 | 5930 | 5920 | 1052 |
| 616 | 20230720 | 092500 | 168290280 | 5920 | 5920 | 5920 | 5920 | 552 |
| 617 | 20230720 | 092400 | 165022440 | 5920 | 5930 | 5930 | 5920 | 900 |
| 618 | 20230720 | 092300 | 159693630 | 5920 | 5930 | 5930 | 5910 | 712 |
| 619 | 20230720 | 092200 | 155477220 | 5930 | 5940 | 5940 | 5910 | 1220 |
| 620 | 20230720 | 092100 | 148237930 | 5950 | 5910 | 5950 | 5900 | 1545 |
| 621 | 20230720 | 092000 | 139059770 | 5890 | 5890 | 5890 | 5890 | 1018 |
| 622 | 20230720 | 091900 | 133063750 | 5890 | 5900 | 5900 | 5880 | 427 |
| 623 | 20230720 | 091800 | 130548940 | 5900 | 5890 | 5900 | 5890 | 232 |
| 624 | 20230720 | 091700 | 129181300 | 5890 | 5890 | 5890 | 5880 | 461 |
| 625 | 20230720 | 091600 | 126469400 | 5880 | 5890 | 5900 | 5880 | 499 |
| 626 | 20230720 | 091500 | 123534770 | 5880 | 5870 | 5880 | 5840 | 512 |
| 627 | 20230720 | 091400 | 120528520 | 5870 | 5860 | 5870 | 5860 | 375 |
| 628 | 20230720 | 091300 | 118330970 | 5840 | 5860 | 5870 | 5840 | 1103 |
| 629 | 20230720 | 091200 | 111879910 | 5840 | 5830 | 5840 | 5830 | 945 |
| 630 | 20230720 | 091100 | 106361390 | 5830 | 5860 | 5860 | 5820 | 4150 |
| 631 | 20230720 | 091000 | 82135720 | 5850 | 5830 | 5860 | 5830 | 313 |
| 632 | 20230720 | 090900 | 80310340 | 5830 | 5820 | 5830 | 5810 | 1017 |
| 633 | 20230720 | 090800 | 74386830 | 5830 | 5830 | 5830 | 5820 | 193 |
| 634 | 20230720 | 090700 | 73263350 | 5810 | 5810 | 5810 | 5800 | 2820 |
| 635 | 20230720 | 090600 | 56881640 | 5810 | 5840 | 5840 | 5800 | 5687 |
| 636 | 20230720 | 090500 | 23747670 | 5840 | 5830 | 5860 | 5830 | 662 |
| 637 | 20230720 | 090400 | 19882960 | 5840 | 5860 | 5860 | 5840 | 1561 |
| 638 | 20230720 | 090300 | 10754320 | 5860 | 5890 | 5890 | 5860 | 1260 |
| 639 | 20230720 | 090200 | 3349920 | 5900 | 5880 | 5900 | 5880 | 54 |
| 640 | 20230720 | 090100 | 3032280 | 5890 | 5890 | 5910 | 5890 | 280 |
| 641 | 20230720 | 090000 | 1381850 | 5890 | 5870 | 5950 | 5870 | 235 |