34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 3 | 20230720 | 193400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 4 | 20230720 | 193300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 5 | 20230720 | 193200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 6 | 20230720 | 193100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 7 | 20230720 | 193000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 8 | 20230720 | 192900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 9 | 20230720 | 192800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 10 | 20230720 | 192700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 11 | 20230720 | 192600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 12 | 20230720 | 192500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 13 | 20230720 | 192400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 14 | 20230720 | 192300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 15 | 20230720 | 192200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 16 | 20230720 | 192100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 17 | 20230720 | 192000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 18 | 20230720 | 191900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 19 | 20230720 | 191800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 20 | 20230720 | 191700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 21 | 20230720 | 191600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 22 | 20230720 | 191500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 23 | 20230720 | 191400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 24 | 20230720 | 191300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 25 | 20230720 | 191200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 26 | 20230720 | 191100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 27 | 20230720 | 191000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 28 | 20230720 | 190900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 29 | 20230720 | 190800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 30 | 20230720 | 190700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 31 | 20230720 | 190600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 32 | 20230720 | 190500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 33 | 20230720 | 190400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 34 | 20230720 | 190300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 35 | 20230720 | 190200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 36 | 20230720 | 190100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 37 | 20230720 | 190000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 38 | 20230720 | 185900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 39 | 20230720 | 185800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 40 | 20230720 | 185700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 41 | 20230720 | 185600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 42 | 20230720 | 185500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 43 | 20230720 | 185400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 44 | 20230720 | 185300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 45 | 20230720 | 185200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 46 | 20230720 | 185100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 47 | 20230720 | 185000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 48 | 20230720 | 184900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 49 | 20230720 | 184800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 50 | 20230720 | 184700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 51 | 20230720 | 184600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 52 | 20230720 | 184500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 53 | 20230720 | 184400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 54 | 20230720 | 184300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 55 | 20230720 | 184200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 56 | 20230720 | 184100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 57 | 20230720 | 184000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 58 | 20230720 | 183900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 59 | 20230720 | 183800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 60 | 20230720 | 183700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 61 | 20230720 | 183600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 62 | 20230720 | 183500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 63 | 20230720 | 183400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 64 | 20230720 | 183300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 65 | 20230720 | 183200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 66 | 20230720 | 183100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 67 | 20230720 | 183000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 68 | 20230720 | 182900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 69 | 20230720 | 182800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 70 | 20230720 | 182700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 71 | 20230720 | 182600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 72 | 20230720 | 182500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 73 | 20230720 | 182400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 74 | 20230720 | 182300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 75 | 20230720 | 182200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 76 | 20230720 | 182100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 77 | 20230720 | 182000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 78 | 20230720 | 181900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 79 | 20230720 | 181800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 80 | 20230720 | 181700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 81 | 20230720 | 181600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 82 | 20230720 | 181500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 83 | 20230720 | 181400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 84 | 20230720 | 181300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 85 | 20230720 | 181200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 86 | 20230720 | 181100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 87 | 20230720 | 181000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 88 | 20230720 | 180900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 89 | 20230720 | 180800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 90 | 20230720 | 180700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 91 | 20230720 | 180600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 92 | 20230720 | 180500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 93 | 20230720 | 180400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 94 | 20230720 | 180300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 95 | 20230720 | 180200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 96 | 20230720 | 180100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 97 | 20230720 | 180000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 98 | 20230720 | 175900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 99 | 20230720 | 175800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 100 | 20230720 | 175700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 101 | 20230720 | 175600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 102 | 20230720 | 175500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 103 | 20230720 | 175400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 104 | 20230720 | 175300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 105 | 20230720 | 175200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 106 | 20230720 | 175100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 107 | 20230720 | 175000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 108 | 20230720 | 174900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 109 | 20230720 | 174800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 110 | 20230720 | 174700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 111 | 20230720 | 174600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 112 | 20230720 | 174500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 113 | 20230720 | 174400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 114 | 20230720 | 174300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 115 | 20230720 | 174200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 116 | 20230720 | 174100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 117 | 20230720 | 174000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 118 | 20230720 | 173900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 119 | 20230720 | 173800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 120 | 20230720 | 173700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 121 | 20230720 | 173600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 122 | 20230720 | 173500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 123 | 20230720 | 173400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 124 | 20230720 | 173300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 125 | 20230720 | 173200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 126 | 20230720 | 173100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 127 | 20230720 | 173000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 128 | 20230720 | 172900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 129 | 20230720 | 172800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 130 | 20230720 | 172700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 131 | 20230720 | 172600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 132 | 20230720 | 172500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 133 | 20230720 | 172400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 134 | 20230720 | 172300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 135 | 20230720 | 172200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 136 | 20230720 | 172100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 137 | 20230720 | 172000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 138 | 20230720 | 171900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 139 | 20230720 | 171800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 140 | 20230720 | 171700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 141 | 20230720 | 171600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 142 | 20230720 | 171500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 143 | 20230720 | 171400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 144 | 20230720 | 171300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 145 | 20230720 | 171200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 146 | 20230720 | 171100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 147 | 20230720 | 171000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 148 | 20230720 | 170900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 149 | 20230720 | 170800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 150 | 20230720 | 170700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 151 | 20230720 | 170600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 152 | 20230720 | 170500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 153 | 20230720 | 170400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 154 | 20230720 | 170300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 155 | 20230720 | 170200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 156 | 20230720 | 170100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 157 | 20230720 | 170000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 158 | 20230720 | 165900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 159 | 20230720 | 165800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 160 | 20230720 | 165700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 161 | 20230720 | 165600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 162 | 20230720 | 165500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 163 | 20230720 | 165400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 164 | 20230720 | 165300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 165 | 20230720 | 165200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 166 | 20230720 | 165100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 167 | 20230720 | 165000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 168 | 20230720 | 164900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 169 | 20230720 | 164800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 170 | 20230720 | 164700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 171 | 20230720 | 164600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 172 | 20230720 | 164500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 173 | 20230720 | 164400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 174 | 20230720 | 164300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 175 | 20230720 | 164200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 176 | 20230720 | 164100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 177 | 20230720 | 164000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 178 | 20230720 | 163900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 179 | 20230720 | 163800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 180 | 20230720 | 163700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 181 | 20230720 | 163600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 182 | 20230720 | 163500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 183 | 20230720 | 163400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 184 | 20230720 | 163300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 185 | 20230720 | 163200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 186 | 20230720 | 163100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 187 | 20230720 | 163000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 188 | 20230720 | 162900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 189 | 20230720 | 162800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 190 | 20230720 | 162700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 191 | 20230720 | 162600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 192 | 20230720 | 162500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 193 | 20230720 | 162400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 194 | 20230720 | 162300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 195 | 20230720 | 162200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 196 | 20230720 | 162100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 197 | 20230720 | 162000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 198 | 20230720 | 161900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 199 | 20230720 | 161800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 200 | 20230720 | 161700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 201 | 20230720 | 161600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 202 | 20230720 | 161500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 203 | 20230720 | 161400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 204 | 20230720 | 161300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 205 | 20230720 | 161200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 206 | 20230720 | 161100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 207 | 20230720 | 161000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 208 | 20230720 | 160900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 209 | 20230720 | 160800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 210 | 20230720 | 160700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 211 | 20230720 | 160600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 212 | 20230720 | 160500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 213 | 20230720 | 160400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 214 | 20230720 | 160300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 215 | 20230720 | 160200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 216 | 20230720 | 160100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 217 | 20230720 | 160000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 218 | 20230720 | 155900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 219 | 20230720 | 155800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 220 | 20230720 | 155700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 221 | 20230720 | 155600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 222 | 20230720 | 155500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 223 | 20230720 | 155400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 224 | 20230720 | 155300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 225 | 20230720 | 155200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 226 | 20230720 | 155100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 227 | 20230720 | 155000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 228 | 20230720 | 154900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 229 | 20230720 | 154800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 230 | 20230720 | 154700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 231 | 20230720 | 154600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 232 | 20230720 | 154500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 233 | 20230720 | 154400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 234 | 20230720 | 154300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 235 | 20230720 | 154200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 236 | 20230720 | 154100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 237 | 20230720 | 154000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 238 | 20230720 | 153900 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 239 | 20230720 | 153800 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 240 | 20230720 | 153700 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 241 | 20230720 | 153600 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 242 | 20230720 | 153500 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 243 | 20230720 | 153400 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 244 | 20230720 | 153300 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 245 | 20230720 | 153200 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 246 | 20230720 | 153100 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 0 |
| 247 | 20230720 | 153000 | 3983626790 | 14510 | 14510 | 14510 | 14510 | 2609 |
| 248 | 20230720 | 152900 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 249 | 20230720 | 152800 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 250 | 20230720 | 152700 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 251 | 20230720 | 152600 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 252 | 20230720 | 152500 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 253 | 20230720 | 152400 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 254 | 20230720 | 152300 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 255 | 20230720 | 152200 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 256 | 20230720 | 152100 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 257 | 20230720 | 152000 | 3945770200 | 14490 | 14490 | 14490 | 14490 | 0 |
| 258 | 20230720 | 151900 | 3945770200 | 14490 | 14450 | 14530 | 14450 | 1594 |
| 259 | 20230720 | 151800 | 3922645130 | 14450 | 14440 | 14450 | 14440 | 97 |
| 260 | 20230720 | 151700 | 3921243580 | 14450 | 14420 | 14450 | 14420 | 412 |
| 261 | 20230720 | 151600 | 3915298550 | 14420 | 14410 | 14420 | 14410 | 491 |
| 262 | 20230720 | 151500 | 3908219390 | 14410 | 14420 | 14420 | 14400 | 359 |
| 263 | 20230720 | 151400 | 3903044500 | 14420 | 14440 | 14440 | 14400 | 921 |
| 264 | 20230720 | 151300 | 3889768630 | 14440 | 14480 | 14480 | 14440 | 5320 |
| 265 | 20230720 | 151200 | 3812876950 | 14480 | 14530 | 14540 | 14480 | 2174 |
| 266 | 20230720 | 151100 | 3781370990 | 14540 | 14550 | 14550 | 14500 | 324 |
| 267 | 20230720 | 151000 | 3776662810 | 14500 | 14500 | 14500 | 14500 | 46 |
| 268 | 20230720 | 150900 | 3775995810 | 14500 | 14530 | 14570 | 14500 | 1032 |
| 269 | 20230720 | 150800 | 3760966720 | 14510 | 14500 | 14510 | 14490 | 419 |
| 270 | 20230720 | 150700 | 3754890040 | 14490 | 14480 | 14490 | 14480 | 236 |
| 271 | 20230720 | 150600 | 3751472300 | 14480 | 14480 | 14480 | 14480 | 92 |
| 272 | 20230720 | 150500 | 3750140140 | 14480 | 14500 | 14500 | 14480 | 341 |
| 273 | 20230720 | 150400 | 3745198100 | 14500 | 14500 | 14500 | 14500 | 735 |
| 274 | 20230720 | 150300 | 3734540600 | 14500 | 14480 | 14510 | 14450 | 1028 |
| 275 | 20230720 | 150200 | 3719653280 | 14500 | 14520 | 14550 | 14460 | 476 |
| 276 | 20230720 | 150100 | 3712756330 | 14500 | 14520 | 14520 | 14450 | 2081 |
| 277 | 20230720 | 150000 | 3682571620 | 14500 | 14530 | 14530 | 14500 | 1246 |
| 278 | 20230720 | 145900 | 3664486980 | 14530 | 14600 | 14600 | 14530 | 1190 |
| 279 | 20230720 | 145800 | 3647170890 | 14610 | 14600 | 14610 | 14580 | 2364 |
| 280 | 20230720 | 145700 | 3612672530 | 14600 | 14560 | 14600 | 14560 | 393 |
| 281 | 20230720 | 145600 | 3606942240 | 14560 | 14550 | 14580 | 14550 | 2140 |
| 282 | 20230720 | 145500 | 3575755320 | 14570 | 14520 | 14580 | 14520 | 5452 |
| 283 | 20230720 | 145400 | 3496461090 | 14520 | 14470 | 14520 | 14450 | 4417 |
| 284 | 20230720 | 145300 | 3432405000 | 14470 | 14450 | 14470 | 14450 | 779 |
| 285 | 20230720 | 145200 | 3421142390 | 14430 | 14360 | 14430 | 14320 | 835 |
| 286 | 20230720 | 145100 | 3409132080 | 14360 | 14360 | 14360 | 14320 | 1300 |
| 287 | 20230720 | 145000 | 3390466920 | 14350 | 14260 | 14350 | 14260 | 990 |
| 288 | 20230720 | 144900 | 3376291050 | 14260 | 14200 | 14260 | 14200 | 697 |
| 289 | 20230720 | 144800 | 3366381150 | 14200 | 14200 | 14200 | 14200 | 46 |
| 290 | 20230720 | 144700 | 3365727950 | 14280 | 14260 | 14290 | 14130 | 2599 |
| 291 | 20230720 | 144600 | 3328747700 | 14280 | 14370 | 14370 | 14260 | 1387 |
| 292 | 20230720 | 144500 | 3308934120 | 14370 | 14300 | 14380 | 14280 | 474 |
| 293 | 20230720 | 144400 | 3302148920 | 14280 | 14270 | 14300 | 14270 | 571 |
| 294 | 20230720 | 144300 | 3293993810 | 14260 | 14260 | 14260 | 14260 | 579 |
| 295 | 20230720 | 144200 | 3285737270 | 14260 | 14260 | 14260 | 14260 | 456 |
| 296 | 20230720 | 144100 | 3279234710 | 14260 | 14230 | 14260 | 14230 | 313 |
| 297 | 20230720 | 144000 | 3274772680 | 14250 | 14220 | 14250 | 14220 | 114 |
| 298 | 20230720 | 143900 | 3273150890 | 14210 | 14210 | 14210 | 14210 | 92 |
| 299 | 20230720 | 143800 | 3271843570 | 14210 | 14120 | 14210 | 14120 | 1418 |
| 300 | 20230720 | 143700 | 3251730620 | 14120 | 14120 | 14120 | 14120 | 47 |
| 301 | 20230720 | 143600 | 3251066980 | 14110 | 14140 | 14180 | 14110 | 745 |
| 302 | 20230720 | 143500 | 3240519630 | 14130 | 14130 | 14130 | 14110 | 446 |
| 303 | 20230720 | 143400 | 3234218430 | 14130 | 14130 | 14130 | 14130 | 492 |
| 304 | 20230720 | 143300 | 3227266470 | 14130 | 14140 | 14140 | 14110 | 124 |
| 305 | 20230720 | 143200 | 3225514990 | 14140 | 14040 | 14140 | 14040 | 610 |
| 306 | 20230720 | 143100 | 3216926310 | 14020 | 14050 | 14050 | 14020 | 1363 |
| 307 | 20230720 | 143000 | 3197788940 | 14070 | 14070 | 14070 | 14070 | 122 |
| 308 | 20230720 | 142900 | 3196072400 | 14070 | 14120 | 14130 | 14070 | 182 |
| 309 | 20230720 | 142800 | 3193504620 | 14070 | 14070 | 14070 | 14070 | 92 |
| 310 | 20230720 | 142700 | 3192210180 | 14070 | 14110 | 14110 | 14070 | 1523 |
| 311 | 20230720 | 142600 | 3170722530 | 14110 | 14110 | 14140 | 14110 | 102 |
| 312 | 20230720 | 142500 | 3169283010 | 14110 | 14110 | 14110 | 14110 | 45 |
| 313 | 20230720 | 142400 | 3168648060 | 14160 | 14150 | 14160 | 14110 | 90 |
| 314 | 20230720 | 142300 | 3167376420 | 14150 | 14100 | 14150 | 14100 | 194 |
| 315 | 20230720 | 142200 | 3164637970 | 14110 | 14090 | 14110 | 14090 | 231 |
| 316 | 20230720 | 142100 | 3161380340 | 14090 | 14090 | 14090 | 14090 | 55 |
| 317 | 20230720 | 142000 | 3160605390 | 14090 | 14100 | 14100 | 14090 | 123 |
| 318 | 20230720 | 141900 | 3158872210 | 14090 | 14090 | 14090 | 14090 | 69 |
| 319 | 20230720 | 141800 | 3157900000 | 14090 | 14090 | 14090 | 14090 | 205 |
| 320 | 20230720 | 141700 | 3155011550 | 14090 | 14090 | 14100 | 14090 | 66 |
| 321 | 20230720 | 141600 | 3154081520 | 14100 | 14040 | 14100 | 14040 | 256 |
| 322 | 20230720 | 141500 | 3150478830 | 14030 | 14030 | 14030 | 14030 | 92 |
| 323 | 20230720 | 141400 | 3149188070 | 14010 | 14120 | 14120 | 14010 | 1336 |
| 324 | 20230720 | 141300 | 3130333020 | 14120 | 14130 | 14130 | 14120 | 473 |
| 325 | 20230720 | 141200 | 3123653630 | 14130 | 14150 | 14150 | 14130 | 456 |
| 326 | 20230720 | 141100 | 3117206420 | 14150 | 14150 | 14150 | 14150 | 178 |
| 327 | 20230720 | 141000 | 3114687720 | 14150 | 14150 | 14180 | 14150 | 194 |
| 328 | 20230720 | 140900 | 3111942570 | 14180 | 14180 | 14180 | 14160 | 454 |
| 329 | 20230720 | 140800 | 3105511950 | 14150 | 14190 | 14190 | 14150 | 330 |
| 330 | 20230720 | 140700 | 3100832320 | 14190 | 14170 | 14190 | 14160 | 643 |
| 331 | 20230720 | 140600 | 3091720240 | 14170 | 14140 | 14170 | 14130 | 1984 |
| 332 | 20230720 | 140500 | 3063651780 | 14130 | 14120 | 14130 | 14120 | 704 |
| 333 | 20230720 | 140400 | 3053705760 | 14120 | 14120 | 14130 | 14120 | 505 |
| 334 | 20230720 | 140300 | 3046573130 | 14120 | 14120 | 14130 | 14120 | 549 |
| 335 | 20230720 | 140200 | 3038820260 | 14120 | 14050 | 14120 | 14050 | 3456 |
| 336 | 20230720 | 140100 | 2990092910 | 14050 | 14050 | 14060 | 14050 | 553 |
| 337 | 20230720 | 140000 | 2982323150 | 14020 | 14040 | 14040 | 14020 | 279 |
| 338 | 20230720 | 135900 | 2978409990 | 14030 | 14040 | 14050 | 14030 | 698 |
| 339 | 20230720 | 135800 | 2968614710 | 14030 | 14010 | 14030 | 14010 | 1342 |
| 340 | 20230720 | 135700 | 2949799880 | 14030 | 14020 | 14030 | 14020 | 45 |
| 341 | 20230720 | 135600 | 2949168760 | 14010 | 13970 | 14010 | 13970 | 1349 |
| 342 | 20230720 | 135500 | 2930305330 | 13970 | 13980 | 13980 | 13970 | 299 |
| 343 | 20230720 | 135400 | 2926125810 | 13980 | 14000 | 14000 | 13980 | 394 |
| 344 | 20230720 | 135300 | 2920612250 | 14000 | 14000 | 14010 | 14000 | 202 |
| 345 | 20230720 | 135200 | 2917783910 | 14000 | 14000 | 14000 | 14000 | 394 |
| 346 | 20230720 | 135100 | 2912267910 | 14000 | 13960 | 14000 | 13960 | 3238 |
| 347 | 20230720 | 135000 | 2866979150 | 13960 | 13980 | 13980 | 13960 | 117 |
| 348 | 20230720 | 134900 | 2865344490 | 14000 | 13950 | 14000 | 13950 | 1345 |
| 349 | 20230720 | 134800 | 2846534350 | 13940 | 13930 | 13950 | 13930 | 2429 |
| 350 | 20230720 | 134700 | 2812667650 | 13920 | 13880 | 13920 | 13880 | 1974 |
| 351 | 20230720 | 134600 | 2785229840 | 13870 | 13830 | 13870 | 13820 | 2707 |
| 352 | 20230720 | 134500 | 2747728240 | 13830 | 13840 | 13840 | 13830 | 3 |
| 353 | 20230720 | 134400 | 2747686740 | 13850 | 13850 | 13850 | 13850 | 2 |
| 354 | 20230720 | 134300 | 2747659040 | 13860 | 13890 | 13890 | 13860 | 187 |
| 355 | 20230720 | 134200 | 2745063330 | 13870 | 13890 | 13900 | 13870 | 841 |
| 356 | 20230720 | 134100 | 2733386990 | 13900 | 13830 | 13910 | 13830 | 2898 |
| 357 | 20230720 | 134000 | 2693195290 | 13830 | 13800 | 13840 | 13800 | 2045 |
| 358 | 20230720 | 133900 | 2664935260 | 13800 | 13800 | 13800 | 13800 | 153 |
| 359 | 20230720 | 133800 | 2662823860 | 13800 | 13810 | 13810 | 13800 | 156 |
| 360 | 20230720 | 133700 | 2660670010 | 13820 | 13820 | 13820 | 13820 | 105 |
| 361 | 20230720 | 133600 | 2659218910 | 13820 | 13820 | 13830 | 13820 | 99 |
| 362 | 20230720 | 133500 | 2657850720 | 13830 | 13840 | 13840 | 13830 | 115 |
| 363 | 20230720 | 133400 | 2656259620 | 13840 | 13850 | 13850 | 13840 | 417 |
| 364 | 20230720 | 133300 | 2650485400 | 13840 | 13780 | 13860 | 13780 | 1550 |
| 365 | 20230720 | 133200 | 2629107060 | 13790 | 13780 | 13790 | 13780 | 487 |
| 366 | 20230720 | 133100 | 2622394160 | 13770 | 13780 | 13780 | 13770 | 857 |
| 367 | 20230720 | 133000 | 2610590160 | 13780 | 13780 | 13780 | 13780 | 502 |
| 368 | 20230720 | 132900 | 2603672600 | 13780 | 13780 | 13780 | 13780 | 95 |
| 369 | 20230720 | 132800 | 2602363500 | 13790 | 13790 | 13790 | 13780 | 214 |
| 370 | 20230720 | 132700 | 2599413440 | 13780 | 13770 | 13780 | 13770 | 225 |
| 371 | 20230720 | 132600 | 2596312950 | 13770 | 13770 | 13780 | 13770 | 646 |
| 372 | 20230720 | 132500 | 2587417030 | 13770 | 13780 | 13780 | 13770 | 669 |
| 373 | 20230720 | 132400 | 2578203660 | 13780 | 13790 | 13790 | 13780 | 1589 |
| 374 | 20230720 | 132300 | 2556295950 | 13790 | 13790 | 13790 | 13790 | 74 |
| 375 | 20230720 | 132200 | 2555275490 | 13800 | 13810 | 13810 | 13800 | 201 |
| 376 | 20230720 | 132100 | 2552500650 | 13800 | 13820 | 13820 | 13800 | 545 |
| 377 | 20230720 | 132000 | 2544973710 | 13820 | 13870 | 13870 | 13810 | 1516 |
| 378 | 20230720 | 131900 | 2524031510 | 13870 | 13820 | 13880 | 13820 | 1506 |
| 379 | 20230720 | 131800 | 2503214700 | 13850 | 13830 | 13860 | 13820 | 2316 |
| 380 | 20230720 | 131700 | 2471162780 | 13820 | 13800 | 13820 | 13800 | 2322 |
| 381 | 20230720 | 131600 | 2439096150 | 13810 | 13820 | 13820 | 13810 | 657 |
| 382 | 20230720 | 131500 | 2430021940 | 13820 | 13810 | 13820 | 13810 | 1347 |
| 383 | 20230720 | 131400 | 2411411850 | 13820 | 13830 | 13830 | 13820 | 899 |
| 384 | 20230720 | 131300 | 2398986180 | 13840 | 13850 | 13850 | 13840 | 383 |
| 385 | 20230720 | 131200 | 2393683970 | 13840 | 13840 | 13840 | 13840 | 1324 |
| 386 | 20230720 | 131100 | 2375359810 | 13840 | 13840 | 13870 | 13840 | 375 |
| 387 | 20230720 | 131000 | 2370169780 | 13840 | 13850 | 13890 | 13830 | 2504 |
| 388 | 20230720 | 130900 | 2335483940 | 13840 | 13820 | 13840 | 13820 | 1491 |
| 389 | 20230720 | 130800 | 2314866750 | 13830 | 13830 | 13830 | 13830 | 103 |
| 390 | 20230720 | 130700 | 2313442260 | 13830 | 13860 | 13860 | 13830 | 1440 |
| 391 | 20230720 | 130600 | 2293508690 | 13850 | 13850 | 13850 | 13850 | 1925 |
| 392 | 20230720 | 130500 | 2266847440 | 13850 | 13860 | 13880 | 13850 | 1594 |
| 393 | 20230720 | 130400 | 2244746040 | 13850 | 13850 | 13860 | 13850 | 918 |
| 394 | 20230720 | 130300 | 2232030690 | 13880 | 13830 | 13880 | 13830 | 1182 |
| 395 | 20230720 | 130200 | 2215663710 | 13800 | 13800 | 13820 | 13800 | 1406 |
| 396 | 20230720 | 130100 | 2196243670 | 13800 | 13800 | 13800 | 13790 | 318 |
| 397 | 20230720 | 130000 | 2191855930 | 13790 | 13800 | 13800 | 13790 | 1065 |
| 398 | 20230720 | 125900 | 2177165250 | 13800 | 13810 | 13820 | 13790 | 1588 |
| 399 | 20230720 | 125800 | 2155254700 | 13810 | 13830 | 13830 | 13810 | 516 |
| 400 | 20230720 | 125700 | 2148120630 | 13830 | 13800 | 13830 | 13800 | 2143 |
| 401 | 20230720 | 125600 | 2118517440 | 13800 | 13800 | 13800 | 13790 | 827 |
| 402 | 20230720 | 125500 | 2107105900 | 13810 | 13790 | 13830 | 13790 | 1160 |
| 403 | 20230720 | 125400 | 2091094760 | 13790 | 13760 | 13790 | 13750 | 3205 |
| 404 | 20230720 | 125300 | 2046954460 | 13750 | 13770 | 13770 | 13750 | 564 |
| 405 | 20230720 | 125200 | 2039193100 | 13770 | 13780 | 13780 | 13770 | 308 |
| 406 | 20230720 | 125100 | 2034950860 | 13780 | 13780 | 13780 | 13780 | 348 |
| 407 | 20230720 | 125000 | 2030155420 | 13780 | 13770 | 13780 | 13760 | 2028 |
| 408 | 20230720 | 124900 | 2002222070 | 13780 | 13780 | 13780 | 13780 | 125 |
| 409 | 20230720 | 124800 | 2000499570 | 13780 | 13760 | 13780 | 13760 | 695 |
| 410 | 20230720 | 124700 | 1990933880 | 13760 | 13780 | 13780 | 13760 | 1602 |
| 411 | 20230720 | 124600 | 1968876690 | 13780 | 13780 | 13780 | 13780 | 696 |
| 412 | 20230720 | 124500 | 1959285810 | 13780 | 13790 | 13800 | 13780 | 389 |
| 413 | 20230720 | 124400 | 1953922180 | 13790 | 13790 | 13790 | 13790 | 831 |
| 414 | 20230720 | 124300 | 1942462690 | 13800 | 13800 | 13800 | 13800 | 60 |
| 415 | 20230720 | 124200 | 1941634690 | 13800 | 13810 | 13810 | 13800 | 763 |
| 416 | 20230720 | 124100 | 1931099830 | 13800 | 13800 | 13800 | 13800 | 473 |
| 417 | 20230720 | 124000 | 1924572430 | 13790 | 13800 | 13800 | 13790 | 942 |
| 418 | 20230720 | 123900 | 1911578280 | 13860 | 13860 | 13860 | 13860 | 0 |
| 419 | 20230720 | 123800 | 1911578280 | 13860 | 13790 | 13860 | 13780 | 1141 |
| 420 | 20230720 | 123700 | 1895852690 | 13860 | 13870 | 13880 | 13860 | 346 |
| 421 | 20230720 | 123600 | 1891054110 | 13870 | 13800 | 13880 | 13780 | 10500 |
| 422 | 20230720 | 123500 | 1746119620 | 13810 | 13820 | 13820 | 13810 | 762 |
| 423 | 20230720 | 123400 | 1735594730 | 13820 | 13810 | 13820 | 13810 | 1382 |
| 424 | 20230720 | 123300 | 1716500910 | 13810 | 13820 | 13830 | 13810 | 231 |
| 425 | 20230720 | 123200 | 1713308410 | 13820 | 13810 | 13820 | 13810 | 2176 |
| 426 | 20230720 | 123100 | 1683248450 | 13800 | 13810 | 13810 | 13800 | 814 |
| 427 | 20230720 | 123000 | 1672007160 | 13810 | 13810 | 13820 | 13810 | 1165 |
| 428 | 20230720 | 122900 | 1655918500 | 13820 | 13820 | 13820 | 13810 | 339 |
| 429 | 20230720 | 122800 | 1651235920 | 13810 | 13820 | 13820 | 13810 | 929 |
| 430 | 20230720 | 122700 | 1638397650 | 13830 | 13830 | 13830 | 13830 | 190 |
| 431 | 20230720 | 122600 | 1635769950 | 13840 | 13850 | 13850 | 13840 | 272 |
| 432 | 20230720 | 122500 | 1632002880 | 13850 | 13830 | 13850 | 13830 | 304 |
| 433 | 20230720 | 122400 | 1627795260 | 13830 | 13830 | 13840 | 13830 | 1128 |
| 434 | 20230720 | 122300 | 1612191860 | 13820 | 13820 | 13820 | 13820 | 2 |
| 435 | 20230720 | 122200 | 1612164220 | 13810 | 13810 | 13810 | 13810 | 0 |
| 436 | 20230720 | 122100 | 1612164220 | 13810 | 13850 | 13850 | 13810 | 1971 |
| 437 | 20230720 | 122000 | 1584910990 | 13880 | 13890 | 13890 | 13880 | 5 |
| 438 | 20230720 | 121900 | 1584841560 | 13900 | 13860 | 13900 | 13860 | 2401 |
| 439 | 20230720 | 121800 | 1551543670 | 13860 | 13860 | 13870 | 13850 | 1260 |
| 440 | 20230720 | 121700 | 1534078060 | 13860 | 13860 | 13870 | 13860 | 788 |
| 441 | 20230720 | 121600 | 1523154030 | 13860 | 13860 | 13860 | 13860 | 852 |
| 442 | 20230720 | 121500 | 1511345310 | 13870 | 13850 | 13870 | 13850 | 388 |
| 443 | 20230720 | 121400 | 1505971390 | 13840 | 13830 | 13840 | 13830 | 1142 |
| 444 | 20230720 | 121300 | 1490166620 | 13830 | 13800 | 13830 | 13790 | 1863 |
| 445 | 20230720 | 121200 | 1464423130 | 13790 | 13810 | 13810 | 13790 | 26 |
| 446 | 20230720 | 121100 | 1464064350 | 13810 | 13790 | 13810 | 13790 | 412 |
| 447 | 20230720 | 121000 | 1458382700 | 13830 | 13790 | 13830 | 13790 | 621 |
| 448 | 20230720 | 120900 | 1449818990 | 13790 | 13850 | 13850 | 13780 | 1543 |
| 449 | 20230720 | 120800 | 1428531450 | 13830 | 13850 | 13850 | 13830 | 313 |
| 450 | 20230720 | 120700 | 1424197900 | 13860 | 13870 | 13870 | 13860 | 313 |
| 451 | 20230720 | 120600 | 1419858690 | 13860 | 13850 | 13870 | 13850 | 1585 |
| 452 | 20230720 | 120500 | 1397897410 | 13860 | 13860 | 13870 | 13860 | 1466 |
| 453 | 20230720 | 120400 | 1377575640 | 13860 | 13870 | 13870 | 13860 | 18 |
| 454 | 20230720 | 120300 | 1377326030 | 13870 | 13870 | 13870 | 13870 | 263 |
| 455 | 20230720 | 120200 | 1373678220 | 13880 | 13850 | 13880 | 13850 | 780 |
| 456 | 20230720 | 120100 | 1362864070 | 13860 | 13850 | 13890 | 13850 | 1698 |
| 457 | 20230720 | 120000 | 1339324900 | 13870 | 13860 | 13870 | 13850 | 574 |
| 458 | 20230720 | 115900 | 1331369360 | 13850 | 13840 | 13870 | 13830 | 341 |
| 459 | 20230720 | 115800 | 1326646400 | 13820 | 13820 | 13820 | 13820 | 0 |
| 460 | 20230720 | 115700 | 1326646400 | 13820 | 13820 | 13830 | 13820 | 2470 |
| 461 | 20230720 | 115600 | 1292510780 | 13800 | 13780 | 13820 | 13780 | 2243 |
| 462 | 20230720 | 115500 | 1261557320 | 13780 | 13780 | 13790 | 13780 | 183 |
| 463 | 20230720 | 115400 | 1259035150 | 13790 | 13810 | 13810 | 13790 | 2702 |
| 464 | 20230720 | 115300 | 1221754560 | 13810 | 13800 | 13810 | 13800 | 96 |
| 465 | 20230720 | 115200 | 1220429310 | 13810 | 13800 | 13810 | 13800 | 663 |
| 466 | 20230720 | 115100 | 1211274900 | 13810 | 13810 | 13820 | 13800 | 1359 |
| 467 | 20230720 | 115000 | 1192508350 | 13820 | 13820 | 13820 | 13800 | 1471 |
| 468 | 20230720 | 114900 | 1172192900 | 13820 | 13820 | 13820 | 13820 | 33 |
| 469 | 20230720 | 114800 | 1171736840 | 13820 | 13820 | 13830 | 13820 | 239 |
| 470 | 20230720 | 114700 | 1168431750 | 13830 | 13820 | 13830 | 13810 | 677 |
| 471 | 20230720 | 114600 | 1159075310 | 13830 | 13830 | 13830 | 13830 | 0 |
| 472 | 20230720 | 114500 | 1159075310 | 13830 | 13830 | 13830 | 13820 | 1657 |
| 473 | 20230720 | 114400 | 1136164460 | 13830 | 13850 | 13860 | 13830 | 913 |
| 474 | 20230720 | 114300 | 1123526250 | 13850 | 13860 | 13860 | 13840 | 2842 |
| 475 | 20230720 | 114200 | 1084163880 | 13860 | 13860 | 13860 | 13850 | 716 |
| 476 | 20230720 | 114100 | 1074240630 | 13860 | 13860 | 13860 | 13860 | 307 |
| 477 | 20230720 | 114000 | 1069985610 | 13860 | 13860 | 13860 | 13850 | 643 |
| 478 | 20230720 | 113900 | 1061074600 | 13860 | 13860 | 13860 | 13860 | 44 |
| 479 | 20230720 | 113800 | 1060464760 | 13860 | 13860 | 13860 | 13860 | 747 |
| 480 | 20230720 | 113700 | 1050111340 | 13860 | 13870 | 13870 | 13860 | 550 |
| 481 | 20230720 | 113600 | 1042488290 | 13870 | 13890 | 13890 | 13870 | 175 |
| 482 | 20230720 | 113500 | 1040060890 | 13870 | 13870 | 13870 | 13870 | 0 |
| 483 | 20230720 | 113400 | 1040060890 | 13870 | 13880 | 13880 | 13870 | 645 |
| 484 | 20230720 | 113300 | 1031111880 | 13890 | 13900 | 13900 | 13890 | 1035 |
| 485 | 20230720 | 113200 | 1016733310 | 13900 | 13930 | 13940 | 13900 | 6456 |
| 486 | 20230720 | 113100 | 926872210 | 13930 | 13940 | 13940 | 13930 | 3114 |
| 487 | 20230720 | 113000 | 883466770 | 13940 | 13940 | 13940 | 13940 | 133 |
| 488 | 20230720 | 112900 | 881612750 | 13940 | 13940 | 13940 | 13940 | 678 |
| 489 | 20230720 | 112800 | 872161430 | 13950 | 13970 | 13990 | 13950 | 2951 |
| 490 | 20230720 | 112700 | 830969230 | 13970 | 13970 | 13980 | 13970 | 697 |
| 491 | 20230720 | 112600 | 821231400 | 13970 | 13970 | 13970 | 13970 | 13 |
| 492 | 20230720 | 112500 | 821049790 | 13970 | 13980 | 13980 | 13970 | 149 |
| 493 | 20230720 | 112400 | 818967160 | 13980 | 13980 | 13980 | 13970 | 85 |
| 494 | 20230720 | 112300 | 817779670 | 13980 | 13970 | 14000 | 13970 | 1115 |
| 495 | 20230720 | 112200 | 802201180 | 13990 | 13950 | 13990 | 13950 | 1155 |
| 496 | 20230720 | 112100 | 786059430 | 13960 | 13950 | 13960 | 13950 | 709 |
| 497 | 20230720 | 112000 | 776168350 | 13970 | 13950 | 13970 | 13950 | 638 |
| 498 | 20230720 | 111900 | 767268230 | 13950 | 13940 | 13960 | 13940 | 1387 |
| 499 | 20230720 | 111800 | 747916080 | 13940 | 13940 | 13950 | 13940 | 922 |
| 500 | 20230720 | 111700 | 735058660 | 13940 | 13920 | 13940 | 13920 | 458 |
| 501 | 20230720 | 111600 | 728679300 | 13930 | 13930 | 13930 | 13930 | 9 |
| 502 | 20230720 | 111500 | 728553930 | 13930 | 13930 | 13930 | 13930 | 37 |
| 503 | 20230720 | 111400 | 728038520 | 13920 | 13930 | 13930 | 13920 | 830 |
| 504 | 20230720 | 111300 | 716484910 | 13930 | 13940 | 13940 | 13930 | 1109 |
| 505 | 20230720 | 111200 | 701028090 | 13950 | 13960 | 13960 | 13950 | 623 |
| 506 | 20230720 | 111100 | 692336130 | 13960 | 13960 | 13960 | 13960 | 46 |
| 507 | 20230720 | 111000 | 691693970 | 13960 | 13960 | 13960 | 13960 | 150 |
| 508 | 20230720 | 110900 | 689599970 | 13970 | 13970 | 13970 | 13970 | 13 |
| 509 | 20230720 | 110800 | 689418360 | 13970 | 13970 | 13970 | 13970 | 17 |
| 510 | 20230720 | 110700 | 689180870 | 13980 | 13990 | 13990 | 13980 | 903 |
| 511 | 20230720 | 110600 | 676553890 | 13990 | 14000 | 14000 | 13990 | 225 |
| 512 | 20230720 | 110500 | 673405940 | 14010 | 14010 | 14010 | 14010 | 0 |
| 513 | 20230720 | 110400 | 673405940 | 14010 | 13990 | 14010 | 13990 | 103 |
| 514 | 20230720 | 110300 | 671964150 | 13990 | 13990 | 14000 | 13990 | 522 |
| 515 | 20230720 | 110200 | 664658550 | 13990 | 13980 | 14000 | 13980 | 1001 |
| 516 | 20230720 | 110100 | 650653780 | 13950 | 13950 | 13950 | 13940 | 1426 |
| 517 | 20230720 | 110000 | 630761180 | 13940 | 13940 | 13950 | 13940 | 194 |
| 518 | 20230720 | 105900 | 628056100 | 13950 | 13950 | 13950 | 13950 | 0 |
| 519 | 20230720 | 105800 | 628056100 | 13950 | 13960 | 13970 | 13950 | 1064 |
| 520 | 20230720 | 105700 | 613206950 | 13950 | 13960 | 13960 | 13950 | 312 |
| 521 | 20230720 | 105600 | 608854260 | 13960 | 13970 | 13970 | 13960 | 388 |
| 522 | 20230720 | 105500 | 603437120 | 13970 | 13980 | 13980 | 13970 | 517 |
| 523 | 20230720 | 105400 | 596211430 | 13990 | 14000 | 14000 | 13990 | 55 |
| 524 | 20230720 | 105300 | 595441630 | 14000 | 14010 | 14010 | 14000 | 74 |
| 525 | 20230720 | 105200 | 594405580 | 14010 | 14010 | 14010 | 14010 | 5 |
| 526 | 20230720 | 105100 | 594335530 | 14010 | 14010 | 14010 | 14010 | 500 |
| 527 | 20230720 | 105000 | 587330530 | 14010 | 14010 | 14010 | 14010 | 1505 |
| 528 | 20230720 | 104900 | 566245480 | 14010 | 14010 | 14010 | 14010 | 31 |
| 529 | 20230720 | 104800 | 565811170 | 14010 | 14010 | 14010 | 14010 | 23 |
| 530 | 20230720 | 104700 | 565488940 | 14010 | 13950 | 14010 | 13950 | 478 |
| 531 | 20230720 | 104600 | 558818080 | 13950 | 13950 | 13950 | 13950 | 665 |
| 532 | 20230720 | 104500 | 549541330 | 13950 | 14000 | 14010 | 13950 | 6895 |
| 533 | 20230720 | 104400 | 453239580 | 14010 | 14010 | 14010 | 14010 | 41 |
| 534 | 20230720 | 104300 | 452665170 | 14010 | 14010 | 14010 | 14010 | 33 |
| 535 | 20230720 | 104200 | 452202840 | 14010 | 14010 | 14010 | 14010 | 945 |
| 536 | 20230720 | 104100 | 438963390 | 14000 | 14010 | 14010 | 14000 | 703 |
| 537 | 20230720 | 104000 | 429116220 | 14010 | 14070 | 14070 | 14010 | 1227 |
| 538 | 20230720 | 103900 | 411918610 | 14070 | 14070 | 14070 | 14070 | 0 |
| 539 | 20230720 | 103800 | 411918610 | 14070 | 14070 | 14070 | 14070 | 52 |
| 540 | 20230720 | 103700 | 411186970 | 14070 | 14070 | 14070 | 14070 | 25 |
| 541 | 20230720 | 103600 | 410835220 | 14070 | 14080 | 14080 | 14070 | 26 |
| 542 | 20230720 | 103500 | 410469190 | 14080 | 14120 | 14120 | 14080 | 125 |
| 543 | 20230720 | 103400 | 408706730 | 14120 | 14120 | 14120 | 14120 | 5 |
| 544 | 20230720 | 103300 | 408636130 | 14130 | 14130 | 14130 | 14130 | 100 |
| 545 | 20230720 | 103200 | 407223130 | 14130 | 14130 | 14130 | 14130 | 1 |
| 546 | 20230720 | 103100 | 407209000 | 14130 | 14130 | 14130 | 14130 | 0 |
| 547 | 20230720 | 103000 | 407209000 | 14130 | 14040 | 14130 | 14020 | 4843 |
| 548 | 20230720 | 102900 | 338994330 | 14030 | 14040 | 14050 | 14030 | 652 |
| 549 | 20230720 | 102800 | 329845060 | 14050 | 14040 | 14050 | 14030 | 1212 |
| 550 | 20230720 | 102700 | 312829420 | 14050 | 14060 | 14060 | 14050 | 538 |
| 551 | 20230720 | 102600 | 305267500 | 14070 | 14090 | 14090 | 14070 | 425 |
| 552 | 20230720 | 102500 | 299283490 | 14130 | 14130 | 14130 | 14130 | 20 |
| 553 | 20230720 | 102400 | 299000890 | 14090 | 14100 | 14100 | 14090 | 42 |
| 554 | 20230720 | 102300 | 298409030 | 14100 | 14110 | 14110 | 14090 | 1230 |
| 555 | 20230720 | 102200 | 281058330 | 14140 | 14120 | 14140 | 14120 | 492 |
| 556 | 20230720 | 102100 | 274109100 | 14120 | 14130 | 14130 | 14110 | 443 |
| 557 | 20230720 | 102000 | 267854050 | 14140 | 14170 | 14170 | 14140 | 1132 |
| 558 | 20230720 | 101900 | 251835850 | 14190 | 14160 | 14190 | 14160 | 299 |
| 559 | 20230720 | 101800 | 247595670 | 14160 | 14170 | 14170 | 14160 | 80 |
| 560 | 20230720 | 101700 | 246462420 | 14190 | 14190 | 14190 | 14190 | 1 |
| 561 | 20230720 | 101600 | 246448230 | 14190 | 14190 | 14190 | 14190 | 142 |
| 562 | 20230720 | 101500 | 244433250 | 14190 | 14190 | 14190 | 14190 | 23 |
| 563 | 20230720 | 101400 | 244106880 | 14130 | 14130 | 14130 | 14130 | 0 |
| 564 | 20230720 | 101300 | 244106880 | 14130 | 14130 | 14130 | 14130 | 0 |
| 565 | 20230720 | 101200 | 244106880 | 14130 | 14130 | 14130 | 14130 | 1 |
| 566 | 20230720 | 101100 | 244092750 | 14190 | 14190 | 14190 | 14190 | 15 |
| 567 | 20230720 | 101000 | 243879900 | 14190 | 14190 | 14190 | 14190 | 0 |
| 568 | 20230720 | 100900 | 243879900 | 14190 | 14190 | 14190 | 14190 | 15 |
| 569 | 20230720 | 100800 | 243667050 | 14190 | 14170 | 14190 | 14170 | 500 |
| 570 | 20230720 | 100700 | 236575890 | 14180 | 14180 | 14180 | 14180 | 7 |
| 571 | 20230720 | 100600 | 236476630 | 14090 | 14090 | 14090 | 14090 | 0 |
| 572 | 20230720 | 100500 | 236476630 | 14090 | 14090 | 14090 | 14090 | 400 |
| 573 | 20230720 | 100400 | 230840630 | 14090 | 14140 | 14140 | 14090 | 848 |
| 574 | 20230720 | 100300 | 218888570 | 14150 | 14150 | 14150 | 14150 | 0 |
| 575 | 20230720 | 100200 | 218888570 | 14150 | 14110 | 14150 | 14110 | 287 |
| 576 | 20230720 | 100100 | 214831430 | 14110 | 14110 | 14120 | 14110 | 66 |
| 577 | 20230720 | 100000 | 213900090 | 14110 | 14090 | 14110 | 14090 | 403 |
| 578 | 20230720 | 095900 | 208217800 | 14080 | 14080 | 14080 | 14080 | 0 |
| 579 | 20230720 | 095800 | 208217800 | 14080 | 14080 | 14080 | 14080 | 1 |
| 580 | 20230720 | 095700 | 208203720 | 14080 | 14100 | 14100 | 14080 | 31 |
| 581 | 20230720 | 095600 | 207766640 | 14100 | 14100 | 14100 | 14100 | 0 |
| 582 | 20230720 | 095500 | 207766640 | 14100 | 14100 | 14100 | 14100 | 4 |
| 583 | 20230720 | 095400 | 207710240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 584 | 20230720 | 095300 | 207710240 | 14040 | 14100 | 14100 | 14040 | 797 |
| 585 | 20230720 | 095200 | 196474820 | 14100 | 14120 | 14120 | 14100 | 489 |
| 586 | 20230720 | 095100 | 189571220 | 14120 | 14130 | 14130 | 14120 | 109 |
| 587 | 20230720 | 095000 | 188031940 | 14130 | 14150 | 14150 | 14130 | 112 |
| 588 | 20230720 | 094900 | 186447340 | 14150 | 14150 | 14160 | 14150 | 21 |
| 589 | 20230720 | 094800 | 186150180 | 14150 | 14150 | 14150 | 14150 | 33 |
| 590 | 20230720 | 094700 | 185683230 | 14150 | 14150 | 14150 | 14150 | 20 |
| 591 | 20230720 | 094600 | 185400230 | 14150 | 14150 | 14150 | 14150 | 3 |
| 592 | 20230720 | 094500 | 185357780 | 14180 | 14170 | 14180 | 14150 | 73 |
| 593 | 20230720 | 094400 | 184323300 | 14170 | 14170 | 14170 | 14170 | 24 |
| 594 | 20230720 | 094300 | 183983220 | 14170 | 14180 | 14180 | 14170 | 94 |
| 595 | 20230720 | 094200 | 182650330 | 14180 | 14150 | 14180 | 14150 | 51 |
| 596 | 20230720 | 094100 | 181927210 | 14150 | 14180 | 14180 | 14150 | 46 |
| 597 | 20230720 | 094000 | 181274960 | 14180 | 14180 | 14180 | 14180 | 10 |
| 598 | 20230720 | 093900 | 181133160 | 14180 | 14180 | 14180 | 14180 | 0 |
| 599 | 20230720 | 093800 | 181133160 | 14180 | 14180 | 14180 | 14180 | 90 |
| 600 | 20230720 | 093700 | 179856960 | 14180 | 14180 | 14180 | 14180 | 24 |
| 601 | 20230720 | 093600 | 179516640 | 14240 | 14180 | 14240 | 14180 | 140 |
| 602 | 20230720 | 093500 | 177526420 | 14140 | 14130 | 14140 | 14130 | 46 |
| 603 | 20230720 | 093400 | 176876340 | 14040 | 14030 | 14040 | 14030 | 52 |
| 604 | 20230720 | 093300 | 176146480 | 14030 | 14060 | 14060 | 14030 | 275 |
| 605 | 20230720 | 093200 | 172284520 | 14100 | 14100 | 14100 | 14100 | 33 |
| 606 | 20230720 | 093100 | 171819220 | 14090 | 14060 | 14090 | 14040 | 117 |
| 607 | 20230720 | 093000 | 170173200 | 14040 | 14040 | 14040 | 14040 | 502 |
| 608 | 20230720 | 092900 | 163125120 | 14040 | 14030 | 14040 | 14030 | 112 |
| 609 | 20230720 | 092800 | 161552740 | 14040 | 14050 | 14050 | 14040 | 135 |
| 610 | 20230720 | 092700 | 159656990 | 14030 | 14060 | 14060 | 14030 | 398 |
| 611 | 20230720 | 092600 | 154067350 | 14060 | 14110 | 14110 | 14060 | 1021 |
| 612 | 20230720 | 092500 | 139680120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 613 | 20230720 | 092400 | 139680120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 614 | 20230720 | 092300 | 139680120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 615 | 20230720 | 092200 | 139680120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 616 | 20230720 | 092100 | 139680120 | 14100 | 14110 | 14110 | 14100 | 471 |
| 617 | 20230720 | 092000 | 133037020 | 14110 | 14150 | 14150 | 14110 | 621 |
| 618 | 20230720 | 091900 | 124255460 | 14210 | 14230 | 14230 | 14210 | 395 |
| 619 | 20230720 | 091800 | 118642390 | 14230 | 14180 | 14230 | 14160 | 512 |
| 620 | 20230720 | 091700 | 111389590 | 14170 | 14180 | 14180 | 14170 | 131 |
| 621 | 20230720 | 091600 | 109533310 | 14180 | 14180 | 14180 | 14180 | 3 |
| 622 | 20230720 | 091500 | 109490770 | 14180 | 14180 | 14180 | 14180 | 459 |
| 623 | 20230720 | 091400 | 102982150 | 14160 | 14160 | 14160 | 14160 | 1290 |
| 624 | 20230720 | 091300 | 84715750 | 14150 | 14150 | 14150 | 14150 | 566 |
| 625 | 20230720 | 091200 | 76706850 | 14120 | 14120 | 14120 | 14120 | 2 |
| 626 | 20230720 | 091100 | 76678610 | 14110 | 14100 | 14110 | 14100 | 81 |
| 627 | 20230720 | 091000 | 75536360 | 14100 | 14170 | 14170 | 14090 | 2462 |
| 628 | 20230720 | 090900 | 40702110 | 14200 | 14250 | 14250 | 14200 | 1484 |
| 629 | 20230720 | 090800 | 19584630 | 14270 | 14270 | 14270 | 14270 | 100 |
| 630 | 20230720 | 090700 | 18157630 | 14240 | 14240 | 14240 | 14240 | 0 |
| 631 | 20230720 | 090600 | 18157630 | 14240 | 14240 | 14240 | 14240 | 4 |
| 632 | 20230720 | 090500 | 18100670 | 14200 | 14140 | 14200 | 14140 | 151 |
| 633 | 20230720 | 090400 | 15963230 | 14140 | 14120 | 14140 | 14120 | 182 |
| 634 | 20230720 | 090300 | 13389770 | 14120 | 14140 | 14140 | 14120 | 192 |
| 635 | 20230720 | 090200 | 10675420 | 14140 | 14210 | 14210 | 14140 | 238 |
| 636 | 20230720 | 090100 | 7301860 | 14220 | 14250 | 14250 | 14220 | 10 |
| 637 | 20230720 | 090000 | 7159540 | 14250 | 14270 | 14300 | 14250 | 240 |