30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 3 | 20230720 | 190700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230720 | 190600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230720 | 190500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230720 | 190400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230720 | 190300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230720 | 190200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230720 | 190100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230720 | 190000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230720 | 185900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230720 | 185800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230720 | 185700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230720 | 185600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230720 | 185500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230720 | 185400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230720 | 185300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230720 | 185200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230720 | 185100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230720 | 185000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230720 | 184900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230720 | 184800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230720 | 184700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230720 | 184600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230720 | 184500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230720 | 184400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230720 | 184300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230720 | 184200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230720 | 184100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230720 | 184000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230720 | 183900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230720 | 183800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 33 | 20230720 | 183700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230720 | 183600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230720 | 183500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230720 | 183400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230720 | 183300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230720 | 183200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230720 | 183100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230720 | 183000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230720 | 182900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230720 | 182800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230720 | 182700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230720 | 182600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230720 | 182500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230720 | 182400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230720 | 182300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230720 | 182200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230720 | 182100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230720 | 182000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230720 | 181900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230720 | 181800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230720 | 181700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230720 | 181600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230720 | 181500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230720 | 181400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230720 | 181300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230720 | 181200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230720 | 181100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230720 | 181000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230720 | 180900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230720 | 180800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 63 | 20230720 | 180700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230720 | 180600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230720 | 180500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230720 | 180400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230720 | 180300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230720 | 180200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230720 | 180100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230720 | 180000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230720 | 175900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230720 | 175800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230720 | 175700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230720 | 175600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230720 | 175500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230720 | 175400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230720 | 175300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230720 | 175200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230720 | 175100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230720 | 175000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230720 | 174900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230720 | 174800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230720 | 174700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230720 | 174600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230720 | 174500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230720 | 174400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230720 | 174300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230720 | 174200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230720 | 174100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230720 | 174000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230720 | 173900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230720 | 173800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 93 | 20230720 | 173700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230720 | 173600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230720 | 173500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230720 | 173400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230720 | 173300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230720 | 173200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230720 | 173100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230720 | 173000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230720 | 172900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230720 | 172800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230720 | 172700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230720 | 172600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230720 | 172500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230720 | 172400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230720 | 172300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230720 | 172200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230720 | 172100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230720 | 172000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230720 | 171900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230720 | 171800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230720 | 171700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230720 | 171600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230720 | 171500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230720 | 171400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230720 | 171300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230720 | 171200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230720 | 171100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230720 | 171000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230720 | 170900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230720 | 170800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 123 | 20230720 | 170700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230720 | 170600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230720 | 170500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230720 | 170400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230720 | 170300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230720 | 170200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230720 | 170100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230720 | 170000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230720 | 165900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230720 | 165800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230720 | 165700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230720 | 165600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230720 | 165500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230720 | 165400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230720 | 165300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230720 | 165200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230720 | 165100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230720 | 165000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230720 | 164900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230720 | 164800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230720 | 164700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230720 | 164600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230720 | 164500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230720 | 164400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230720 | 164300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230720 | 164200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230720 | 164100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230720 | 164000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230720 | 163900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230720 | 163800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 153 | 20230720 | 163700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230720 | 163600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230720 | 163500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230720 | 163400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230720 | 163300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230720 | 163200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230720 | 163100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230720 | 163000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230720 | 162900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230720 | 162800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230720 | 162700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230720 | 162600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230720 | 162500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230720 | 162400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230720 | 162300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230720 | 162200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230720 | 162100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230720 | 162000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230720 | 161900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230720 | 161800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230720 | 161700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230720 | 161600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230720 | 161500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230720 | 161400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230720 | 161300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230720 | 161200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230720 | 161100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230720 | 161000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230720 | 160900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230720 | 160800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 183 | 20230720 | 160700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230720 | 160600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230720 | 160500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230720 | 160400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230720 | 160300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230720 | 160200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230720 | 160100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230720 | 160000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230720 | 155900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230720 | 155800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230720 | 155700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230720 | 155600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230720 | 155500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230720 | 155400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230720 | 155300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230720 | 155200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230720 | 155100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230720 | 155000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230720 | 154900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230720 | 154800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230720 | 154700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230720 | 154600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230720 | 154500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230720 | 154400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230720 | 154300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230720 | 154200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230720 | 154100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230720 | 154000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230720 | 153900 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230720 | 153800 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 213 | 20230720 | 153700 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230720 | 153600 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230720 | 153500 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230720 | 153400 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230720 | 153300 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230720 | 153200 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230720 | 153100 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230720 | 153000 | 1868087290 | 3630 | 3630 | 3630 | 3630 | 16107 |
| 221 | 20230720 | 152900 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230720 | 152800 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230720 | 152700 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230720 | 152600 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230720 | 152500 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20230720 | 152400 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 227 | 20230720 | 152300 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 228 | 20230720 | 152200 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 229 | 20230720 | 152100 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 230 | 20230720 | 152000 | 1809618880 | 3610 | 3610 | 3610 | 3610 | 0 |
| 231 | 20230720 | 151900 | 1809618880 | 3610 | 3620 | 3620 | 3610 | 5550 |
| 232 | 20230720 | 151800 | 1789533135 | 3620 | 3615 | 3620 | 3610 | 1382 |
| 233 | 20230720 | 151700 | 1784538420 | 3610 | 3615 | 3620 | 3610 | 3182 |
| 234 | 20230720 | 151600 | 1773036025 | 3620 | 3620 | 3625 | 3615 | 2384 |
| 235 | 20230720 | 151500 | 1764402330 | 3620 | 3630 | 3630 | 3620 | 2352 |
| 236 | 20230720 | 151400 | 1755881580 | 3630 | 3625 | 3630 | 3625 | 10690 |
| 237 | 20230720 | 151300 | 1717096190 | 3630 | 3625 | 3630 | 3620 | 4439 |
| 238 | 20230720 | 151200 | 1700994395 | 3625 | 3615 | 3625 | 3615 | 4601 |
| 239 | 20230720 | 151100 | 1684318575 | 3620 | 3615 | 3620 | 3610 | 6830 |
| 240 | 20230720 | 151000 | 1659606140 | 3610 | 3610 | 3610 | 3600 | 2702 |
| 241 | 20230720 | 150900 | 1649853080 | 3595 | 3600 | 3615 | 3595 | 7399 |
| 242 | 20230720 | 150800 | 1623161850 | 3600 | 3595 | 3600 | 3595 | 2326 |
| 243 | 20230720 | 150700 | 1614792380 | 3595 | 3590 | 3595 | 3585 | 2911 |
| 244 | 20230720 | 150600 | 1604337705 | 3590 | 3590 | 3590 | 3585 | 1320 |
| 245 | 20230720 | 150500 | 1599599405 | 3590 | 3590 | 3590 | 3590 | 509 |
| 246 | 20230720 | 150400 | 1597772095 | 3590 | 3585 | 3590 | 3585 | 1682 |
| 247 | 20230720 | 150300 | 1591735870 | 3590 | 3590 | 3590 | 3590 | 150 |
| 248 | 20230720 | 150200 | 1591197370 | 3590 | 3590 | 3590 | 3590 | 164 |
| 249 | 20230720 | 150100 | 1590608610 | 3590 | 3590 | 3590 | 3590 | 186 |
| 250 | 20230720 | 150000 | 1589940870 | 3600 | 3590 | 3600 | 3585 | 804 |
| 251 | 20230720 | 145900 | 1587050525 | 3590 | 3590 | 3590 | 3590 | 157 |
| 252 | 20230720 | 145800 | 1586486895 | 3590 | 3590 | 3590 | 3590 | 515 |
| 253 | 20230720 | 145700 | 1584638045 | 3585 | 3585 | 3585 | 3585 | 70 |
| 254 | 20230720 | 145600 | 1584387095 | 3585 | 3585 | 3585 | 3585 | 240 |
| 255 | 20230720 | 145500 | 1583526695 | 3580 | 3580 | 3585 | 3580 | 902 |
| 256 | 20230720 | 145400 | 1580293960 | 3585 | 3585 | 3585 | 3585 | 244 |
| 257 | 20230720 | 145300 | 1579419220 | 3580 | 3585 | 3585 | 3580 | 199 |
| 258 | 20230720 | 145200 | 1578706725 | 3585 | 3585 | 3585 | 3580 | 539 |
| 259 | 20230720 | 145100 | 1576777095 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230720 | 145000 | 1576777095 | 3580 | 3580 | 3580 | 3580 | 1 |
| 261 | 20230720 | 144900 | 1576773515 | 3585 | 3585 | 3585 | 3585 | 297 |
| 262 | 20230720 | 144800 | 1575708770 | 3580 | 3580 | 3580 | 3580 | 91 |
| 263 | 20230720 | 144700 | 1575382990 | 3580 | 3585 | 3585 | 3580 | 1105 |
| 264 | 20230720 | 144600 | 1571426720 | 3585 | 3575 | 3585 | 3575 | 356 |
| 265 | 20230720 | 144500 | 1570152800 | 3570 | 3570 | 3570 | 3570 | 102 |
| 266 | 20230720 | 144400 | 1569788660 | 3570 | 3575 | 3575 | 3570 | 2459 |
| 267 | 20230720 | 144300 | 1560999485 | 3575 | 3575 | 3575 | 3575 | 1773 |
| 268 | 20230720 | 144200 | 1554661010 | 3575 | 3575 | 3575 | 3575 | 41 |
| 269 | 20230720 | 144100 | 1554514435 | 3580 | 3580 | 3580 | 3580 | 264 |
| 270 | 20230720 | 144000 | 1553569315 | 3580 | 3580 | 3580 | 3580 | 100 |
| 271 | 20230720 | 143900 | 1553211315 | 3580 | 3580 | 3580 | 3580 | 400 |
| 272 | 20230720 | 143800 | 1551779315 | 3580 | 3585 | 3585 | 3580 | 1540 |
| 273 | 20230720 | 143700 | 1546266085 | 3585 | 3585 | 3585 | 3585 | 5 |
| 274 | 20230720 | 143600 | 1546248160 | 3585 | 3585 | 3585 | 3585 | 1830 |
| 275 | 20230720 | 143500 | 1539687610 | 3585 | 3585 | 3585 | 3585 | 347 |
| 276 | 20230720 | 143400 | 1538443615 | 3585 | 3590 | 3590 | 3585 | 217 |
| 277 | 20230720 | 143300 | 1537665665 | 3590 | 3590 | 3590 | 3585 | 11 |
| 278 | 20230720 | 143200 | 1537626185 | 3590 | 3590 | 3590 | 3590 | 1661 |
| 279 | 20230720 | 143100 | 1531663195 | 3590 | 3595 | 3595 | 3590 | 289 |
| 280 | 20230720 | 143000 | 1530625635 | 3600 | 3595 | 3600 | 3590 | 1420 |
| 281 | 20230720 | 142900 | 1525522740 | 3600 | 3595 | 3600 | 3595 | 587 |
| 282 | 20230720 | 142800 | 1523412425 | 3600 | 3605 | 3605 | 3595 | 782 |
| 283 | 20230720 | 142700 | 1520598280 | 3605 | 3600 | 3605 | 3600 | 1118 |
| 284 | 20230720 | 142600 | 1516572790 | 3605 | 3605 | 3605 | 3605 | 111 |
| 285 | 20230720 | 142500 | 1516172635 | 3600 | 3600 | 3600 | 3600 | 11 |
| 286 | 20230720 | 142400 | 1516133035 | 3600 | 3600 | 3600 | 3600 | 129 |
| 287 | 20230720 | 142300 | 1515668635 | 3600 | 3605 | 3605 | 3600 | 765 |
| 288 | 20230720 | 142200 | 1512912135 | 3595 | 3595 | 3595 | 3595 | 201 |
| 289 | 20230720 | 142100 | 1512189540 | 3595 | 3600 | 3610 | 3595 | 6582 |
| 290 | 20230720 | 142000 | 1488482845 | 3600 | 3610 | 3610 | 3600 | 699 |
| 291 | 20230720 | 141900 | 1485965815 | 3600 | 3605 | 3605 | 3600 | 229 |
| 292 | 20230720 | 141800 | 1485140785 | 3605 | 3605 | 3605 | 3605 | 1833 |
| 293 | 20230720 | 141700 | 1478532820 | 3605 | 3605 | 3605 | 3605 | 38 |
| 294 | 20230720 | 141600 | 1478395830 | 3600 | 3600 | 3600 | 3600 | 1200 |
| 295 | 20230720 | 141500 | 1474075830 | 3600 | 3605 | 3605 | 3600 | 327 |
| 296 | 20230720 | 141400 | 1472897345 | 3605 | 3605 | 3605 | 3605 | 994 |
| 297 | 20230720 | 141300 | 1469313975 | 3605 | 3600 | 3605 | 3600 | 1258 |
| 298 | 20230720 | 141200 | 1464780145 | 3600 | 3600 | 3600 | 3600 | 750 |
| 299 | 20230720 | 141100 | 1462080145 | 3605 | 3605 | 3605 | 3605 | 2680 |
| 300 | 20230720 | 141000 | 1452418745 | 3605 | 3610 | 3610 | 3605 | 1057 |
| 301 | 20230720 | 140900 | 1448605475 | 3610 | 3610 | 3615 | 3605 | 1433 |
| 302 | 20230720 | 140800 | 1443432345 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 303 | 20230720 | 140700 | 1439822345 | 3610 | 3615 | 3615 | 3610 | 694 |
| 304 | 20230720 | 140600 | 1437315035 | 3615 | 3610 | 3615 | 3610 | 3802 |
| 305 | 20230720 | 140500 | 1423576815 | 3610 | 3610 | 3610 | 3605 | 1105 |
| 306 | 20230720 | 140400 | 1419590640 | 3610 | 3610 | 3610 | 3605 | 1405 |
| 307 | 20230720 | 140300 | 1414518615 | 3610 | 3615 | 3615 | 3610 | 1104 |
| 308 | 20230720 | 140200 | 1410527785 | 3620 | 3610 | 3620 | 3610 | 4795 |
| 309 | 20230720 | 140100 | 1393202420 | 3605 | 3595 | 3605 | 3595 | 740 |
| 310 | 20230720 | 140000 | 1390540750 | 3595 | 3600 | 3605 | 3595 | 2796 |
| 311 | 20230720 | 135900 | 1380474675 | 3595 | 3595 | 3595 | 3595 | 6439 |
| 312 | 20230720 | 135800 | 1357326470 | 3595 | 3595 | 3595 | 3595 | 278 |
| 313 | 20230720 | 135700 | 1356327060 | 3595 | 3595 | 3595 | 3595 | 1657 |
| 314 | 20230720 | 135600 | 1350370145 | 3595 | 3595 | 3595 | 3595 | 873 |
| 315 | 20230720 | 135500 | 1347231710 | 3595 | 3590 | 3595 | 3590 | 80 |
| 316 | 20230720 | 135400 | 1346944260 | 3590 | 3590 | 3590 | 3590 | 10 |
| 317 | 20230720 | 135300 | 1346908360 | 3590 | 3595 | 3595 | 3590 | 9 |
| 318 | 20230720 | 135200 | 1346876010 | 3595 | 3595 | 3595 | 3590 | 622 |
| 319 | 20230720 | 135100 | 1344639925 | 3595 | 3590 | 3595 | 3590 | 1237 |
| 320 | 20230720 | 135000 | 1340195285 | 3595 | 3585 | 3595 | 3585 | 446 |
| 321 | 20230720 | 134900 | 1338593935 | 3585 | 3590 | 3590 | 3585 | 1988 |
| 322 | 20230720 | 134800 | 1331462440 | 3590 | 3595 | 3595 | 3590 | 678 |
| 323 | 20230720 | 134700 | 1329028025 | 3600 | 3595 | 3600 | 3595 | 2129 |
| 324 | 20230720 | 134600 | 1321374265 | 3595 | 3595 | 3595 | 3595 | 425 |
| 325 | 20230720 | 134500 | 1319846390 | 3595 | 3595 | 3595 | 3595 | 421 |
| 326 | 20230720 | 134400 | 1318332895 | 3595 | 3595 | 3595 | 3595 | 700 |
| 327 | 20230720 | 134300 | 1315816395 | 3595 | 3605 | 3605 | 3595 | 2254 |
| 328 | 20230720 | 134200 | 1307705925 | 3610 | 3615 | 3615 | 3600 | 3194 |
| 329 | 20230720 | 134100 | 1296180660 | 3615 | 3615 | 3615 | 3615 | 321 |
| 330 | 20230720 | 134000 | 1295020245 | 3615 | 3610 | 3615 | 3610 | 627 |
| 331 | 20230720 | 133900 | 1292753790 | 3610 | 3615 | 3620 | 3610 | 3372 |
| 332 | 20230720 | 133800 | 1280562485 | 3615 | 3610 | 3615 | 3610 | 3701 |
| 333 | 20230720 | 133700 | 1267192155 | 3610 | 3605 | 3610 | 3605 | 2758 |
| 334 | 20230720 | 133600 | 1257241800 | 3600 | 3600 | 3600 | 3600 | 28 |
| 335 | 20230720 | 133500 | 1257141000 | 3600 | 3600 | 3600 | 3600 | 4 |
| 336 | 20230720 | 133400 | 1257126600 | 3605 | 3590 | 3605 | 3590 | 4926 |
| 337 | 20230720 | 133300 | 1239402870 | 3590 | 3590 | 3590 | 3590 | 1102 |
| 338 | 20230720 | 133200 | 1235446690 | 3590 | 3590 | 3590 | 3590 | 15 |
| 339 | 20230720 | 133100 | 1235392840 | 3590 | 3590 | 3590 | 3590 | 6 |
| 340 | 20230720 | 133000 | 1235371300 | 3595 | 3585 | 3595 | 3585 | 109 |
| 341 | 20230720 | 132900 | 1234979535 | 3595 | 3595 | 3595 | 3595 | 834 |
| 342 | 20230720 | 132800 | 1231981305 | 3595 | 3590 | 3595 | 3585 | 1213 |
| 343 | 20230720 | 132700 | 1227629625 | 3590 | 3590 | 3590 | 3590 | 263 |
| 344 | 20230720 | 132600 | 1226685455 | 3590 | 3590 | 3590 | 3590 | 183 |
| 345 | 20230720 | 132500 | 1226028485 | 3595 | 3595 | 3595 | 3595 | 500 |
| 346 | 20230720 | 132400 | 1224230985 | 3595 | 3580 | 3595 | 3580 | 511 |
| 347 | 20230720 | 132300 | 1222398455 | 3595 | 3595 | 3595 | 3595 | 40 |
| 348 | 20230720 | 132200 | 1222254655 | 3595 | 3595 | 3595 | 3595 | 3 |
| 349 | 20230720 | 132100 | 1222243870 | 3580 | 3590 | 3595 | 3580 | 1440 |
| 350 | 20230720 | 132000 | 1217077955 | 3585 | 3580 | 3585 | 3580 | 559 |
| 351 | 20230720 | 131900 | 1215073985 | 3585 | 3585 | 3585 | 3585 | 0 |
| 352 | 20230720 | 131800 | 1215073985 | 3585 | 3575 | 3585 | 3575 | 2 |
| 353 | 20230720 | 131700 | 1215066825 | 3585 | 3585 | 3585 | 3585 | 167 |
| 354 | 20230720 | 131600 | 1214468130 | 3585 | 3585 | 3585 | 3585 | 1 |
| 355 | 20230720 | 131500 | 1214464545 | 3585 | 3585 | 3585 | 3585 | 1 |
| 356 | 20230720 | 131400 | 1214460960 | 3570 | 3570 | 3570 | 3570 | 15 |
| 357 | 20230720 | 131300 | 1214407410 | 3570 | 3585 | 3585 | 3570 | 5870 |
| 358 | 20230720 | 131200 | 1193395575 | 3585 | 3585 | 3585 | 3585 | 481 |
| 359 | 20230720 | 131100 | 1191671190 | 3580 | 3585 | 3585 | 3575 | 1675 |
| 360 | 20230720 | 131000 | 1185676050 | 3590 | 3590 | 3590 | 3590 | 1 |
| 361 | 20230720 | 130900 | 1185672460 | 3570 | 3590 | 3595 | 3570 | 6086 |
| 362 | 20230720 | 130800 | 1163799005 | 3585 | 3555 | 3585 | 3555 | 8495 |
| 363 | 20230720 | 130700 | 1133426145 | 3550 | 3550 | 3550 | 3550 | 12 |
| 364 | 20230720 | 130600 | 1133383545 | 3545 | 3545 | 3545 | 3545 | 472 |
| 365 | 20230720 | 130500 | 1131710305 | 3535 | 3540 | 3540 | 3535 | 448 |
| 366 | 20230720 | 130400 | 1130125275 | 3545 | 3545 | 3545 | 3545 | 1 |
| 367 | 20230720 | 130300 | 1130121730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 368 | 20230720 | 130200 | 1130121730 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 369 | 20230720 | 130100 | 1126591730 | 3535 | 3535 | 3535 | 3535 | 283 |
| 370 | 20230720 | 130000 | 1125591325 | 3545 | 3545 | 3545 | 3545 | 100 |
| 371 | 20230720 | 125900 | 1125236825 | 3545 | 3545 | 3545 | 3545 | 15 |
| 372 | 20230720 | 125800 | 1125183650 | 3530 | 3545 | 3545 | 3530 | 41 |
| 373 | 20230720 | 125700 | 1125038905 | 3530 | 3535 | 3535 | 3530 | 2082 |
| 374 | 20230720 | 125600 | 1117689395 | 3535 | 3535 | 3535 | 3535 | 560 |
| 375 | 20230720 | 125500 | 1115709795 | 3535 | 3540 | 3540 | 3535 | 7573 |
| 376 | 20230720 | 125400 | 1088930735 | 3540 | 3540 | 3540 | 3540 | 150 |
| 377 | 20230720 | 125300 | 1088399735 | 3545 | 3540 | 3545 | 3540 | 388 |
| 378 | 20230720 | 125200 | 1087025525 | 3545 | 3545 | 3545 | 3545 | 100 |
| 379 | 20230720 | 125100 | 1086671025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 380 | 20230720 | 125000 | 1086671025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 381 | 20230720 | 124900 | 1086671025 | 3540 | 3540 | 3540 | 3540 | 8 |
| 382 | 20230720 | 124800 | 1086642705 | 3545 | 3545 | 3545 | 3545 | 0 |
| 383 | 20230720 | 124700 | 1086642705 | 3545 | 3545 | 3545 | 3545 | 0 |
| 384 | 20230720 | 124600 | 1086642705 | 3545 | 3545 | 3545 | 3545 | 89 |
| 385 | 20230720 | 124500 | 1086327200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 386 | 20230720 | 124400 | 1086327200 | 3545 | 3545 | 3545 | 3545 | 956 |
| 387 | 20230720 | 124300 | 1082938180 | 3545 | 3545 | 3545 | 3545 | 5 |
| 388 | 20230720 | 124200 | 1082920455 | 3540 | 3545 | 3545 | 3540 | 300 |
| 389 | 20230720 | 124100 | 1081858400 | 3545 | 3545 | 3545 | 3545 | 2 |
| 390 | 20230720 | 124000 | 1081851310 | 3550 | 3550 | 3550 | 3550 | 10 |
| 391 | 20230720 | 123900 | 1081815810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 392 | 20230720 | 123800 | 1081815810 | 3550 | 3550 | 3550 | 3550 | 6 |
| 393 | 20230720 | 123700 | 1081794510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 394 | 20230720 | 123600 | 1081794510 | 3545 | 3545 | 3545 | 3545 | 500 |
| 395 | 20230720 | 123500 | 1080022010 | 3545 | 3545 | 3545 | 3545 | 208 |
| 396 | 20230720 | 123400 | 1079284650 | 3545 | 3545 | 3545 | 3545 | 49 |
| 397 | 20230720 | 123300 | 1079110945 | 3545 | 3545 | 3545 | 3545 | 150 |
| 398 | 20230720 | 123200 | 1078579195 | 3545 | 3540 | 3545 | 3540 | 708 |
| 399 | 20230720 | 123100 | 1076069340 | 3540 | 3540 | 3540 | 3540 | 10 |
| 400 | 20230720 | 123000 | 1076033940 | 3540 | 3540 | 3540 | 3540 | 20 |
| 401 | 20230720 | 122900 | 1075963140 | 3540 | 3540 | 3540 | 3540 | 0 |
| 402 | 20230720 | 122800 | 1075963140 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20230720 | 122700 | 1075963140 | 3540 | 3540 | 3540 | 3540 | 383 |
| 404 | 20230720 | 122600 | 1074607320 | 3540 | 3540 | 3540 | 3540 | 58 |
| 405 | 20230720 | 122500 | 1074402000 | 3545 | 3545 | 3545 | 3545 | 0 |
| 406 | 20230720 | 122400 | 1074402000 | 3545 | 3545 | 3545 | 3545 | 10 |
| 407 | 20230720 | 122300 | 1074366550 | 3540 | 3540 | 3545 | 3540 | 17 |
| 408 | 20230720 | 122200 | 1074306365 | 3545 | 3545 | 3545 | 3545 | 1 |
| 409 | 20230720 | 122100 | 1074302820 | 3535 | 3535 | 3535 | 3535 | 1575 |
| 410 | 20230720 | 122000 | 1068735195 | 3535 | 3535 | 3535 | 3535 | 400 |
| 411 | 20230720 | 121900 | 1067321195 | 3540 | 3535 | 3540 | 3535 | 514 |
| 412 | 20230720 | 121800 | 1065504200 | 3540 | 3540 | 3540 | 3540 | 505 |
| 413 | 20230720 | 121700 | 1063716500 | 3540 | 3540 | 3540 | 3540 | 10 |
| 414 | 20230720 | 121600 | 1063681100 | 3540 | 3545 | 3545 | 3540 | 2788 |
| 415 | 20230720 | 121500 | 1053808145 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20230720 | 121400 | 1053808145 | 3545 | 3545 | 3545 | 3545 | 278 |
| 417 | 20230720 | 121300 | 1052822635 | 3545 | 3555 | 3555 | 3545 | 307 |
| 418 | 20230720 | 121200 | 1051734260 | 3555 | 3550 | 3555 | 3545 | 27 |
| 419 | 20230720 | 121100 | 1051638490 | 3555 | 3555 | 3555 | 3555 | 28 |
| 420 | 20230720 | 121000 | 1051538950 | 3545 | 3545 | 3545 | 3545 | 700 |
| 421 | 20230720 | 120900 | 1049057450 | 3550 | 3545 | 3555 | 3545 | 1291 |
| 422 | 20230720 | 120800 | 1044480590 | 3545 | 3550 | 3555 | 3545 | 1324 |
| 423 | 20230720 | 120700 | 1039780650 | 3550 | 3550 | 3550 | 3550 | 0 |
| 424 | 20230720 | 120600 | 1039780650 | 3550 | 3555 | 3555 | 3550 | 101 |
| 425 | 20230720 | 120500 | 1039422095 | 3550 | 3550 | 3550 | 3550 | 0 |
| 426 | 20230720 | 120400 | 1039422095 | 3550 | 3550 | 3550 | 3550 | 22 |
| 427 | 20230720 | 120300 | 1039343995 | 3550 | 3550 | 3550 | 3550 | 0 |
| 428 | 20230720 | 120200 | 1039343995 | 3550 | 3550 | 3550 | 3550 | 40 |
| 429 | 20230720 | 120100 | 1039201995 | 3550 | 3550 | 3550 | 3550 | 10 |
| 430 | 20230720 | 120000 | 1039166495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 431 | 20230720 | 115900 | 1039166495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 432 | 20230720 | 115800 | 1039166495 | 3545 | 3555 | 3555 | 3545 | 301 |
| 433 | 20230720 | 115700 | 1038099440 | 3550 | 3545 | 3550 | 3545 | 158 |
| 434 | 20230720 | 115600 | 1037539275 | 3545 | 3545 | 3545 | 3545 | 446 |
| 435 | 20230720 | 115500 | 1035958205 | 3545 | 3550 | 3550 | 3545 | 393 |
| 436 | 20230720 | 115400 | 1034564520 | 3550 | 3550 | 3550 | 3550 | 139 |
| 437 | 20230720 | 115300 | 1034071070 | 3550 | 3550 | 3550 | 3550 | 1111 |
| 438 | 20230720 | 115200 | 1030127020 | 3550 | 3550 | 3550 | 3550 | 30 |
| 439 | 20230720 | 115100 | 1030020520 | 3550 | 3550 | 3550 | 3550 | 631 |
| 440 | 20230720 | 115000 | 1027780470 | 3550 | 3550 | 3550 | 3550 | 2514 |
| 441 | 20230720 | 114900 | 1018855770 | 3560 | 3560 | 3560 | 3560 | 50 |
| 442 | 20230720 | 114800 | 1018677770 | 3555 | 3555 | 3555 | 3555 | 281 |
| 443 | 20230720 | 114700 | 1017678815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 444 | 20230720 | 114600 | 1017678815 | 3560 | 3560 | 3560 | 3560 | 195 |
| 445 | 20230720 | 114500 | 1016984615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 446 | 20230720 | 114400 | 1016984615 | 3550 | 3550 | 3550 | 3550 | 29 |
| 447 | 20230720 | 114300 | 1016881665 | 3550 | 3555 | 3555 | 3550 | 99 |
| 448 | 20230720 | 114200 | 1016530070 | 3555 | 3555 | 3555 | 3555 | 227 |
| 449 | 20230720 | 114100 | 1015723085 | 3550 | 3550 | 3555 | 3550 | 1537 |
| 450 | 20230720 | 114000 | 1010266730 | 3550 | 3550 | 3550 | 3550 | 10 |
| 451 | 20230720 | 113900 | 1010231230 | 3550 | 3555 | 3555 | 3550 | 794 |
| 452 | 20230720 | 113800 | 1007412360 | 3555 | 3555 | 3555 | 3555 | 374 |
| 453 | 20230720 | 113700 | 1006082790 | 3555 | 3555 | 3555 | 3555 | 9 |
| 454 | 20230720 | 113600 | 1006050795 | 3565 | 3565 | 3565 | 3565 | 1 |
| 455 | 20230720 | 113500 | 1006047230 | 3565 | 3565 | 3565 | 3565 | 0 |
| 456 | 20230720 | 113400 | 1006047230 | 3565 | 3565 | 3565 | 3565 | 0 |
| 457 | 20230720 | 113300 | 1006047230 | 3565 | 3565 | 3565 | 3565 | 4 |
| 458 | 20230720 | 113200 | 1006032970 | 3550 | 3555 | 3555 | 3550 | 839 |
| 459 | 20230720 | 113100 | 1003051865 | 3555 | 3555 | 3555 | 3555 | 31 |
| 460 | 20230720 | 113000 | 1002941660 | 3555 | 3555 | 3555 | 3555 | 900 |
| 461 | 20230720 | 112900 | 999742160 | 3555 | 3560 | 3560 | 3555 | 245 |
| 462 | 20230720 | 112800 | 998871145 | 3560 | 3555 | 3565 | 3555 | 44 |
| 463 | 20230720 | 112700 | 998714705 | 3555 | 3555 | 3555 | 3555 | 119 |
| 464 | 20230720 | 112600 | 998291660 | 3555 | 3560 | 3565 | 3555 | 3207 |
| 465 | 20230720 | 112500 | 986881840 | 3560 | 3565 | 3565 | 3560 | 2332 |
| 466 | 20230720 | 112400 | 978568430 | 3570 | 3570 | 3570 | 3570 | 917 |
| 467 | 20230720 | 112300 | 975294740 | 3570 | 3570 | 3570 | 3570 | 560 |
| 468 | 20230720 | 112200 | 973295540 | 3570 | 3580 | 3595 | 3570 | 1602 |
| 469 | 20230720 | 112100 | 967549600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 470 | 20230720 | 112000 | 967549600 | 3570 | 3570 | 3570 | 3570 | 28 |
| 471 | 20230720 | 111900 | 967449640 | 3585 | 3585 | 3585 | 3585 | 0 |
| 472 | 20230720 | 111800 | 967449640 | 3585 | 3585 | 3585 | 3585 | 0 |
| 473 | 20230720 | 111700 | 967449640 | 3585 | 3580 | 3585 | 3580 | 1909 |
| 474 | 20230720 | 111600 | 960615415 | 3580 | 3580 | 3580 | 3580 | 460 |
| 475 | 20230720 | 111500 | 958968615 | 3570 | 3580 | 3580 | 3570 | 82 |
| 476 | 20230720 | 111400 | 958675065 | 3580 | 3580 | 3580 | 3570 | 1509 |
| 477 | 20230720 | 111300 | 953281345 | 3570 | 3570 | 3575 | 3570 | 268 |
| 478 | 20230720 | 111200 | 952324560 | 3570 | 3570 | 3570 | 3570 | 0 |
| 479 | 20230720 | 111100 | 952324560 | 3570 | 3570 | 3570 | 3570 | 21 |
| 480 | 20230720 | 111000 | 952249590 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 481 | 20230720 | 110900 | 948664590 | 3585 | 3585 | 3585 | 3585 | 1 |
| 482 | 20230720 | 110800 | 948661005 | 3580 | 3590 | 3590 | 3580 | 75 |
| 483 | 20230720 | 110700 | 948391935 | 3580 | 3570 | 3580 | 3570 | 356 |
| 484 | 20230720 | 110600 | 947120930 | 3570 | 3575 | 3575 | 3570 | 657 |
| 485 | 20230720 | 110500 | 944774240 | 3575 | 3575 | 3575 | 3575 | 100 |
| 486 | 20230720 | 110400 | 944416740 | 3575 | 3575 | 3575 | 3575 | 118 |
| 487 | 20230720 | 110300 | 943994890 | 3575 | 3570 | 3575 | 3570 | 177 |
| 488 | 20230720 | 110200 | 943362995 | 3575 | 3570 | 3575 | 3570 | 2022 |
| 489 | 20230720 | 110100 | 936134860 | 3570 | 3570 | 3570 | 3570 | 536 |
| 490 | 20230720 | 110000 | 934221340 | 3565 | 3570 | 3570 | 3565 | 647 |
| 491 | 20230720 | 105900 | 931914500 | 3575 | 3565 | 3575 | 3565 | 781 |
| 492 | 20230720 | 105800 | 929129905 | 3565 | 3570 | 3570 | 3565 | 1560 |
| 493 | 20230720 | 105700 | 923563205 | 3570 | 3570 | 3570 | 3570 | 1 |
| 494 | 20230720 | 105600 | 923559635 | 3570 | 3570 | 3570 | 3570 | 294 |
| 495 | 20230720 | 105500 | 922510055 | 3575 | 3580 | 3580 | 3575 | 645 |
| 496 | 20230720 | 105400 | 920204080 | 3580 | 3580 | 3580 | 3580 | 1860 |
| 497 | 20230720 | 105300 | 913545280 | 3585 | 3595 | 3595 | 3585 | 474 |
| 498 | 20230720 | 105200 | 911844590 | 3585 | 3595 | 3595 | 3585 | 63 |
| 499 | 20230720 | 105100 | 911618135 | 3595 | 3585 | 3595 | 3585 | 1234 |
| 500 | 20230720 | 105000 | 907189055 | 3585 | 3585 | 3585 | 3585 | 1467 |
| 501 | 20230720 | 104900 | 901929860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 502 | 20230720 | 104800 | 901929860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 503 | 20230720 | 104700 | 901929860 | 3590 | 3585 | 3590 | 3585 | 988 |
| 504 | 20230720 | 104600 | 898387875 | 3595 | 3595 | 3595 | 3590 | 3936 |
| 505 | 20230720 | 104500 | 884253845 | 3595 | 3590 | 3600 | 3590 | 161 |
| 506 | 20230720 | 104400 | 883675680 | 3605 | 3590 | 3605 | 3590 | 2248 |
| 507 | 20230720 | 104300 | 875597515 | 3595 | 3595 | 3595 | 3595 | 153 |
| 508 | 20230720 | 104200 | 875047480 | 3590 | 3590 | 3590 | 3590 | 502 |
| 509 | 20230720 | 104100 | 873245300 | 3590 | 3595 | 3605 | 3590 | 537 |
| 510 | 20230720 | 104000 | 871314295 | 3605 | 3600 | 3605 | 3600 | 2030 |
| 511 | 20230720 | 103900 | 864001170 | 3605 | 3595 | 3605 | 3595 | 2332 |
| 512 | 20230720 | 103800 | 855600885 | 3590 | 3585 | 3605 | 3585 | 44 |
| 513 | 20230720 | 103700 | 855442585 | 3585 | 3605 | 3605 | 3585 | 280 |
| 514 | 20230720 | 103600 | 854437785 | 3605 | 3605 | 3605 | 3600 | 225 |
| 515 | 20230720 | 103500 | 853626675 | 3605 | 3600 | 3605 | 3580 | 531 |
| 516 | 20230720 | 103400 | 851721490 | 3600 | 3585 | 3600 | 3580 | 2334 |
| 517 | 20230720 | 103300 | 843331270 | 3585 | 3570 | 3585 | 3570 | 1522 |
| 518 | 20230720 | 103200 | 837880670 | 3580 | 3565 | 3580 | 3565 | 874 |
| 519 | 20230720 | 103100 | 834761315 | 3580 | 3585 | 3585 | 3575 | 1782 |
| 520 | 20230720 | 103000 | 828390650 | 3585 | 3585 | 3585 | 3580 | 4197 |
| 521 | 20230720 | 102900 | 813358285 | 3585 | 3580 | 3585 | 3580 | 184 |
| 522 | 20230720 | 102800 | 812698765 | 3585 | 3585 | 3585 | 3585 | 1666 |
| 523 | 20230720 | 102700 | 806726155 | 3585 | 3595 | 3595 | 3585 | 525 |
| 524 | 20230720 | 102600 | 804839030 | 3600 | 3585 | 3600 | 3585 | 1921 |
| 525 | 20230720 | 102500 | 797931405 | 3585 | 3580 | 3585 | 3580 | 205 |
| 526 | 20230720 | 102400 | 797197080 | 3575 | 3570 | 3575 | 3565 | 473 |
| 527 | 20230720 | 102300 | 795507825 | 3570 | 3570 | 3570 | 3570 | 766 |
| 528 | 20230720 | 102200 | 792773205 | 3570 | 3575 | 3575 | 3570 | 2249 |
| 529 | 20230720 | 102100 | 784738570 | 3580 | 3585 | 3585 | 3580 | 1753 |
| 530 | 20230720 | 102000 | 778462820 | 3585 | 3590 | 3590 | 3585 | 1746 |
| 531 | 20230720 | 101900 | 772203055 | 3590 | 3595 | 3595 | 3590 | 211 |
| 532 | 20230720 | 101800 | 771444765 | 3595 | 3590 | 3595 | 3590 | 1329 |
| 533 | 20230720 | 101700 | 766673395 | 3590 | 3590 | 3590 | 3590 | 94 |
| 534 | 20230720 | 101600 | 766335935 | 3585 | 3585 | 3585 | 3585 | 984 |
| 535 | 20230720 | 101500 | 762808295 | 3580 | 3580 | 3585 | 3580 | 8 |
| 536 | 20230720 | 101400 | 762779650 | 3585 | 3575 | 3585 | 3575 | 347 |
| 537 | 20230720 | 101300 | 761536360 | 3585 | 3585 | 3585 | 3585 | 130 |
| 538 | 20230720 | 101200 | 761070310 | 3585 | 3570 | 3585 | 3570 | 152 |
| 539 | 20230720 | 101100 | 760525405 | 3590 | 3585 | 3590 | 3570 | 615 |
| 540 | 20230720 | 101000 | 758318395 | 3585 | 3575 | 3590 | 3570 | 1546 |
| 541 | 20230720 | 100900 | 752786870 | 3590 | 3580 | 3590 | 3580 | 1889 |
| 542 | 20230720 | 100800 | 746015145 | 3580 | 3580 | 3580 | 3575 | 574 |
| 543 | 20230720 | 100700 | 743960245 | 3580 | 3580 | 3585 | 3570 | 239 |
| 544 | 20230720 | 100600 | 743105560 | 3585 | 3575 | 3585 | 3565 | 1892 |
| 545 | 20230720 | 100500 | 736341730 | 3565 | 3565 | 3565 | 3565 | 2547 |
| 546 | 20230720 | 100400 | 727261675 | 3565 | 3555 | 3565 | 3555 | 2331 |
| 547 | 20230720 | 100300 | 718963250 | 3555 | 3560 | 3560 | 3550 | 163 |
| 548 | 20230720 | 100200 | 718384245 | 3560 | 3560 | 3560 | 3560 | 85 |
| 549 | 20230720 | 100100 | 718081645 | 3560 | 3560 | 3560 | 3560 | 10 |
| 550 | 20230720 | 100000 | 718046045 | 3560 | 3560 | 3560 | 3560 | 100 |
| 551 | 20230720 | 095900 | 717690045 | 3560 | 3560 | 3560 | 3560 | 285 |
| 552 | 20230720 | 095800 | 716675445 | 3545 | 3565 | 3565 | 3545 | 1143 |
| 553 | 20230720 | 095700 | 712619990 | 3570 | 3565 | 3570 | 3565 | 538 |
| 554 | 20230720 | 095600 | 710701960 | 3560 | 3550 | 3560 | 3545 | 847 |
| 555 | 20230720 | 095500 | 707698740 | 3560 | 3560 | 3560 | 3560 | 2300 |
| 556 | 20230720 | 095400 | 699510740 | 3550 | 3550 | 3555 | 3550 | 738 |
| 557 | 20230720 | 095300 | 696890830 | 3550 | 3550 | 3550 | 3550 | 100 |
| 558 | 20230720 | 095200 | 696535830 | 3545 | 3560 | 3565 | 3545 | 1892 |
| 559 | 20230720 | 095100 | 689815270 | 3560 | 3570 | 3570 | 3560 | 26 |
| 560 | 20230720 | 095000 | 689722460 | 3570 | 3570 | 3580 | 3570 | 2011 |
| 561 | 20230720 | 094900 | 682534680 | 3570 | 3545 | 3570 | 3545 | 332 |
| 562 | 20230720 | 094800 | 681356940 | 3545 | 3560 | 3575 | 3545 | 2299 |
| 563 | 20230720 | 094700 | 673160640 | 3575 | 3535 | 3575 | 3530 | 15312 |
| 564 | 20230720 | 094600 | 618677945 | 3550 | 3550 | 3550 | 3550 | 10 |
| 565 | 20230720 | 094500 | 618642445 | 3530 | 3530 | 3530 | 3530 | 500 |
| 566 | 20230720 | 094400 | 616877445 | 3530 | 3530 | 3550 | 3530 | 1745 |
| 567 | 20230720 | 094300 | 610711630 | 3525 | 3525 | 3545 | 3525 | 2264 |
| 568 | 20230720 | 094200 | 602708525 | 3525 | 3535 | 3540 | 3525 | 3313 |
| 569 | 20230720 | 094100 | 591014015 | 3540 | 3540 | 3540 | 3540 | 1210 |
| 570 | 20230720 | 094000 | 586730615 | 3540 | 3550 | 3550 | 3540 | 1419 |
| 571 | 20230720 | 093900 | 581701010 | 3550 | 3545 | 3550 | 3545 | 82 |
| 572 | 20230720 | 093800 | 581409950 | 3555 | 3550 | 3555 | 3550 | 1374 |
| 573 | 20230720 | 093700 | 576526295 | 3545 | 3545 | 3550 | 3545 | 2672 |
| 574 | 20230720 | 093600 | 567044405 | 3545 | 3555 | 3555 | 3545 | 721 |
| 575 | 20230720 | 093500 | 564487950 | 3550 | 3555 | 3555 | 3550 | 2220 |
| 576 | 20230720 | 093400 | 556606050 | 3555 | 3550 | 3555 | 3550 | 897 |
| 577 | 20230720 | 093300 | 553421025 | 3555 | 3535 | 3555 | 3535 | 1019 |
| 578 | 20230720 | 093200 | 549798580 | 3530 | 3535 | 3550 | 3530 | 2554 |
| 579 | 20230720 | 093100 | 540761950 | 3515 | 3520 | 3520 | 3515 | 1532 |
| 580 | 20230720 | 093000 | 535375670 | 3520 | 3535 | 3550 | 3520 | 1979 |
| 581 | 20230720 | 092900 | 528383345 | 3520 | 3515 | 3520 | 3515 | 2289 |
| 582 | 20230720 | 092800 | 520330540 | 3515 | 3520 | 3520 | 3515 | 4205 |
| 583 | 20230720 | 092700 | 505546440 | 3520 | 3520 | 3520 | 3515 | 1644 |
| 584 | 20230720 | 092600 | 499760300 | 3520 | 3515 | 3520 | 3510 | 5275 |
| 585 | 20230720 | 092500 | 481218730 | 3520 | 3530 | 3530 | 3515 | 9258 |
| 586 | 20230720 | 092400 | 448620145 | 3530 | 3545 | 3545 | 3530 | 1607 |
| 587 | 20230720 | 092300 | 442940775 | 3535 | 3535 | 3545 | 3530 | 604 |
| 588 | 20230720 | 092200 | 440806875 | 3535 | 3535 | 3535 | 3530 | 540 |
| 589 | 20230720 | 092100 | 438899660 | 3535 | 3525 | 3535 | 3520 | 8589 |
| 590 | 20230720 | 092000 | 408638345 | 3525 | 3535 | 3535 | 3525 | 12757 |
| 591 | 20230720 | 091900 | 363583390 | 3535 | 3535 | 3535 | 3535 | 1542 |
| 592 | 20230720 | 091800 | 358132420 | 3535 | 3535 | 3545 | 3535 | 1291 |
| 593 | 20230720 | 091700 | 353568365 | 3535 | 3535 | 3545 | 3535 | 667 |
| 594 | 20230720 | 091600 | 351204480 | 3535 | 3535 | 3545 | 3535 | 328 |
| 595 | 20230720 | 091500 | 350044300 | 3545 | 3530 | 3545 | 3530 | 442 |
| 596 | 20230720 | 091400 | 348484025 | 3525 | 3535 | 3535 | 3520 | 9738 |
| 597 | 20230720 | 091300 | 314127580 | 3530 | 3555 | 3560 | 3530 | 7381 |
| 598 | 20230720 | 091200 | 288028000 | 3545 | 3535 | 3580 | 3535 | 2462 |
| 599 | 20230720 | 091100 | 279268860 | 3550 | 3525 | 3550 | 3520 | 7631 |
| 600 | 20230720 | 091000 | 252392305 | 3520 | 3520 | 3520 | 3520 | 1500 |
| 601 | 20230720 | 090900 | 247112305 | 3515 | 3525 | 3525 | 3515 | 949 |
| 602 | 20230720 | 090800 | 243774510 | 3525 | 3520 | 3525 | 3505 | 7197 |
| 603 | 20230720 | 090700 | 218510645 | 3520 | 3535 | 3535 | 3520 | 875 |
| 604 | 20230720 | 090600 | 215429455 | 3515 | 3525 | 3535 | 3515 | 8153 |
| 605 | 20230720 | 090500 | 186718725 | 3525 | 3535 | 3535 | 3525 | 3341 |
| 606 | 20230720 | 090400 | 174931860 | 3535 | 3535 | 3550 | 3530 | 1949 |
| 607 | 20230720 | 090300 | 168042100 | 3540 | 3540 | 3550 | 3540 | 3918 |
| 608 | 20230720 | 090200 | 154153785 | 3540 | 3535 | 3555 | 3530 | 5486 |
| 609 | 20230720 | 090100 | 134729195 | 3535 | 3555 | 3560 | 3530 | 7925 |
| 610 | 20230720 | 090000 | 106682910 | 3560 | 3580 | 3580 | 3540 | 28699 |