31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 3 | 20230721 | 192300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230721 | 192200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230721 | 192100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230721 | 192000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230721 | 191900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230721 | 191800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230721 | 191700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230721 | 191600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230721 | 191500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230721 | 191400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230721 | 191300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230721 | 191200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230721 | 191100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230721 | 191000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230721 | 190900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230721 | 190800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230721 | 190700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230721 | 190600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230721 | 190500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230721 | 190400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230721 | 190300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230721 | 190200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230721 | 190100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230721 | 190000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230721 | 185900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230721 | 185800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230721 | 185700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230721 | 185600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230721 | 185500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230721 | 185400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 33 | 20230721 | 185300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230721 | 185200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230721 | 185100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230721 | 185000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230721 | 184900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230721 | 184800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230721 | 184700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230721 | 184600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230721 | 184500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230721 | 184400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230721 | 184300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230721 | 184200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230721 | 184100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230721 | 184000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230721 | 183900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230721 | 183800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230721 | 183700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230721 | 183600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230721 | 183500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230721 | 183400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230721 | 183300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230721 | 183200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230721 | 183100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230721 | 183000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230721 | 182900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230721 | 182800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230721 | 182700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230721 | 182600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230721 | 182500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230721 | 182400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 63 | 20230721 | 182300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230721 | 182200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230721 | 182100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230721 | 182000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230721 | 181900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230721 | 181800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230721 | 181700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230721 | 181600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230721 | 181500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230721 | 181400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230721 | 181300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230721 | 181200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230721 | 181100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230721 | 181000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230721 | 180900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230721 | 180800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230721 | 180700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230721 | 180600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230721 | 180500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230721 | 180400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230721 | 180300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230721 | 180200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230721 | 180100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230721 | 180000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230721 | 175900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230721 | 175800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230721 | 175700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230721 | 175600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230721 | 175500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230721 | 175400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 93 | 20230721 | 175300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230721 | 175200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230721 | 175100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230721 | 175000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230721 | 174900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230721 | 174800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230721 | 174700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230721 | 174600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230721 | 174500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230721 | 174400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230721 | 174300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230721 | 174200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230721 | 174100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230721 | 174000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230721 | 173900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230721 | 173800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230721 | 173700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230721 | 173600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230721 | 173500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230721 | 173400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230721 | 173300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230721 | 173200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230721 | 173100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230721 | 173000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230721 | 172900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230721 | 172800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230721 | 172700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230721 | 172600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230721 | 172500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230721 | 172400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 123 | 20230721 | 172300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230721 | 172200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230721 | 172100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230721 | 172000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230721 | 171900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230721 | 171800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230721 | 171700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230721 | 171600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230721 | 171500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230721 | 171400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230721 | 171300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230721 | 171200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230721 | 171100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230721 | 171000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230721 | 170900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230721 | 170800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230721 | 170700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230721 | 170600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230721 | 170500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230721 | 170400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230721 | 170300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230721 | 170200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230721 | 170100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230721 | 170000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230721 | 165900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230721 | 165800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230721 | 165700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230721 | 165600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230721 | 165500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230721 | 165400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 153 | 20230721 | 165300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230721 | 165200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230721 | 165100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230721 | 165000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230721 | 164900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230721 | 164800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230721 | 164700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230721 | 164600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230721 | 164500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230721 | 164400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230721 | 164300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230721 | 164200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230721 | 164100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230721 | 164000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230721 | 163900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230721 | 163800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230721 | 163700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230721 | 163600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230721 | 163500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230721 | 163400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230721 | 163300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230721 | 163200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230721 | 163100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230721 | 163000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230721 | 162900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230721 | 162800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230721 | 162700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230721 | 162600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230721 | 162500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230721 | 162400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 183 | 20230721 | 162300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230721 | 162200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230721 | 162100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230721 | 162000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230721 | 161900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230721 | 161800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230721 | 161700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230721 | 161600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230721 | 161500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20230721 | 161400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230721 | 161300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230721 | 161200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230721 | 161100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230721 | 161000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230721 | 160900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230721 | 160800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230721 | 160700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230721 | 160600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230721 | 160500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230721 | 160400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20230721 | 160300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20230721 | 160200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20230721 | 160100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20230721 | 160000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230721 | 155900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230721 | 155800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230721 | 155700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230721 | 155600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230721 | 155500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230721 | 155400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 213 | 20230721 | 155300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230721 | 155200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230721 | 155100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230721 | 155000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230721 | 154900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230721 | 154800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20230721 | 154700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20230721 | 154600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20230721 | 154500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20230721 | 154400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20230721 | 154300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20230721 | 154200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20230721 | 154100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20230721 | 154000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20230721 | 153900 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20230721 | 153800 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20230721 | 153700 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20230721 | 153600 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20230721 | 153500 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20230721 | 153400 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20230721 | 153300 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20230721 | 153200 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20230721 | 153100 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20230721 | 153000 | 1811200825 | 4645 | 4645 | 4645 | 4645 | 3820 |
| 237 | 20230721 | 152900 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 238 | 20230721 | 152800 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 239 | 20230721 | 152700 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 240 | 20230721 | 152600 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20230721 | 152500 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20230721 | 152400 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 243 | 20230721 | 152300 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20230721 | 152200 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 245 | 20230721 | 152100 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 246 | 20230721 | 152000 | 1793456925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 247 | 20230721 | 151900 | 1793456925 | 4645 | 4650 | 4650 | 4645 | 1410 |
| 248 | 20230721 | 151800 | 1786902350 | 4650 | 4650 | 4650 | 4650 | 403 |
| 249 | 20230721 | 151700 | 1785028400 | 4650 | 4650 | 4650 | 4645 | 894 |
| 250 | 20230721 | 151600 | 1780871450 | 4650 | 4650 | 4650 | 4650 | 3010 |
| 251 | 20230721 | 151500 | 1766874950 | 4650 | 4650 | 4655 | 4650 | 8344 |
| 252 | 20230721 | 151400 | 1728075330 | 4650 | 4655 | 4655 | 4650 | 839 |
| 253 | 20230721 | 151300 | 1724172320 | 4655 | 4650 | 4655 | 4650 | 31 |
| 254 | 20230721 | 151200 | 1724028165 | 4650 | 4655 | 4655 | 4650 | 572 |
| 255 | 20230721 | 151100 | 1721366245 | 4655 | 4655 | 4660 | 4655 | 1890 |
| 256 | 20230721 | 151000 | 1712568045 | 4660 | 4655 | 4660 | 4650 | 273 |
| 257 | 20230721 | 150900 | 1711298305 | 4655 | 4650 | 4660 | 4650 | 571 |
| 258 | 20230721 | 150800 | 1708640380 | 4650 | 4660 | 4660 | 4650 | 979 |
| 259 | 20230721 | 150700 | 1704086525 | 4655 | 4655 | 4655 | 4655 | 1042 |
| 260 | 20230721 | 150600 | 1699236015 | 4660 | 4655 | 4660 | 4655 | 1304 |
| 261 | 20230721 | 150500 | 1693164895 | 4655 | 4655 | 4660 | 4655 | 5052 |
| 262 | 20230721 | 150400 | 1669647685 | 4660 | 4660 | 4660 | 4655 | 2133 |
| 263 | 20230721 | 150300 | 1659717340 | 4660 | 4660 | 4660 | 4660 | 1 |
| 264 | 20230721 | 150200 | 1659712680 | 4660 | 4660 | 4660 | 4655 | 563 |
| 265 | 20230721 | 150100 | 1657089145 | 4660 | 4655 | 4660 | 4650 | 1439 |
| 266 | 20230721 | 150000 | 1650393865 | 4660 | 4660 | 4660 | 4660 | 500 |
| 267 | 20230721 | 145900 | 1648063865 | 4660 | 4660 | 4660 | 4660 | 531 |
| 268 | 20230721 | 145800 | 1645589405 | 4660 | 4670 | 4670 | 4660 | 889 |
| 269 | 20230721 | 145700 | 1641446645 | 4660 | 4670 | 4670 | 4660 | 2391 |
| 270 | 20230721 | 145600 | 1630289095 | 4670 | 4670 | 4670 | 4670 | 9 |
| 271 | 20230721 | 145500 | 1630247065 | 4670 | 4665 | 4670 | 4660 | 2987 |
| 272 | 20230721 | 145400 | 1616315240 | 4665 | 4665 | 4670 | 4665 | 629 |
| 273 | 20230721 | 145300 | 1613379955 | 4665 | 4670 | 4670 | 4665 | 1593 |
| 274 | 20230721 | 145200 | 1605948605 | 4670 | 4670 | 4670 | 4665 | 38 |
| 275 | 20230721 | 145100 | 1605771280 | 4670 | 4670 | 4670 | 4665 | 643 |
| 276 | 20230721 | 145000 | 1602770695 | 4670 | 4670 | 4670 | 4665 | 206 |
| 277 | 20230721 | 144900 | 1601809675 | 4670 | 4670 | 4670 | 4670 | 100 |
| 278 | 20230721 | 144800 | 1601342675 | 4670 | 4665 | 4670 | 4665 | 1204 |
| 279 | 20230721 | 144700 | 1595725995 | 4670 | 4670 | 4670 | 4670 | 0 |
| 280 | 20230721 | 144600 | 1595725995 | 4670 | 4675 | 4675 | 4670 | 927 |
| 281 | 20230721 | 144500 | 1591395655 | 4670 | 4675 | 4675 | 4670 | 381 |
| 282 | 20230721 | 144400 | 1589616330 | 4675 | 4680 | 4680 | 4675 | 2417 |
| 283 | 20230721 | 144300 | 1578314355 | 4690 | 4690 | 4690 | 4690 | 0 |
| 284 | 20230721 | 144200 | 1578314355 | 4690 | 4695 | 4695 | 4690 | 2527 |
| 285 | 20230721 | 144100 | 1566462475 | 4695 | 4690 | 4695 | 4690 | 539 |
| 286 | 20230721 | 144000 | 1563934555 | 4690 | 4690 | 4690 | 4690 | 0 |
| 287 | 20230721 | 143900 | 1563934555 | 4690 | 4685 | 4690 | 4675 | 5219 |
| 288 | 20230721 | 143800 | 1539508310 | 4685 | 4690 | 4690 | 4685 | 56 |
| 289 | 20230721 | 143700 | 1539245855 | 4690 | 4690 | 4690 | 4690 | 27 |
| 290 | 20230721 | 143600 | 1539119225 | 4690 | 4690 | 4690 | 4685 | 124 |
| 291 | 20230721 | 143500 | 1538537765 | 4695 | 4695 | 4695 | 4695 | 0 |
| 292 | 20230721 | 143400 | 1538537765 | 4695 | 4695 | 4695 | 4695 | 1 |
| 293 | 20230721 | 143300 | 1538533070 | 4695 | 4690 | 4695 | 4685 | 95 |
| 294 | 20230721 | 143200 | 1538087445 | 4685 | 4690 | 4690 | 4685 | 1635 |
| 295 | 20230721 | 143100 | 1530422630 | 4695 | 4695 | 4695 | 4695 | 0 |
| 296 | 20230721 | 143000 | 1530422630 | 4695 | 4695 | 4695 | 4695 | 51 |
| 297 | 20230721 | 142900 | 1530183185 | 4690 | 4690 | 4690 | 4690 | 629 |
| 298 | 20230721 | 142800 | 1527233175 | 4690 | 4685 | 4690 | 4685 | 124 |
| 299 | 20230721 | 142700 | 1526651735 | 4690 | 4690 | 4690 | 4690 | 671 |
| 300 | 20230721 | 142600 | 1523504745 | 4695 | 4695 | 4695 | 4695 | 1 |
| 301 | 20230721 | 142500 | 1523500050 | 4695 | 4690 | 4695 | 4690 | 6 |
| 302 | 20230721 | 142400 | 1523471900 | 4695 | 4690 | 4695 | 4690 | 11 |
| 303 | 20230721 | 142300 | 1523420305 | 4695 | 4685 | 4695 | 4685 | 22 |
| 304 | 20230721 | 142200 | 1523317145 | 4685 | 4700 | 4700 | 4685 | 52 |
| 305 | 20230721 | 142100 | 1523073430 | 4700 | 4695 | 4700 | 4695 | 95 |
| 306 | 20230721 | 142000 | 1522627395 | 4695 | 4700 | 4700 | 4680 | 1117 |
| 307 | 20230721 | 141900 | 1517391025 | 4690 | 4690 | 4690 | 4690 | 4 |
| 308 | 20230721 | 141800 | 1517372265 | 4695 | 4695 | 4695 | 4695 | 0 |
| 309 | 20230721 | 141700 | 1517372265 | 4695 | 4690 | 4695 | 4690 | 440 |
| 310 | 20230721 | 141600 | 1515308515 | 4690 | 4685 | 4690 | 4685 | 32 |
| 311 | 20230721 | 141500 | 1515158485 | 4690 | 4690 | 4690 | 4690 | 401 |
| 312 | 20230721 | 141400 | 1513277795 | 4680 | 4680 | 4690 | 4680 | 624 |
| 313 | 20230721 | 141300 | 1510357015 | 4680 | 4685 | 4685 | 4680 | 4517 |
| 314 | 20230721 | 141200 | 1489210600 | 4685 | 4685 | 4685 | 4685 | 500 |
| 315 | 20230721 | 141100 | 1486868100 | 4685 | 4690 | 4690 | 4685 | 444 |
| 316 | 20230721 | 141000 | 1484787955 | 4690 | 4695 | 4695 | 4690 | 1167 |
| 317 | 20230721 | 140900 | 1479314215 | 4695 | 4690 | 4695 | 4690 | 163 |
| 318 | 20230721 | 140800 | 1478549245 | 4695 | 4695 | 4695 | 4690 | 166 |
| 319 | 20230721 | 140700 | 1477770175 | 4690 | 4685 | 4690 | 4685 | 1296 |
| 320 | 20230721 | 140600 | 1471698355 | 4685 | 4695 | 4695 | 4685 | 344 |
| 321 | 20230721 | 140500 | 1470086545 | 4695 | 4695 | 4695 | 4695 | 5 |
| 322 | 20230721 | 140400 | 1470063070 | 4695 | 4685 | 4695 | 4685 | 106 |
| 323 | 20230721 | 140300 | 1469566450 | 4690 | 4695 | 4695 | 4685 | 2752 |
| 324 | 20230721 | 140200 | 1456660850 | 4700 | 4690 | 4700 | 4690 | 41 |
| 325 | 20230721 | 140100 | 1456468550 | 4700 | 4700 | 4700 | 4700 | 0 |
| 326 | 20230721 | 140000 | 1456468550 | 4700 | 4700 | 4700 | 4700 | 255 |
| 327 | 20230721 | 135900 | 1455270050 | 4700 | 4700 | 4700 | 4700 | 231 |
| 328 | 20230721 | 135800 | 1454184350 | 4700 | 4700 | 4700 | 4700 | 106 |
| 329 | 20230721 | 135700 | 1453686150 | 4690 | 4695 | 4695 | 4690 | 5580 |
| 330 | 20230721 | 135600 | 1427509175 | 4695 | 4695 | 4695 | 4695 | 503 |
| 331 | 20230721 | 135500 | 1425147590 | 4695 | 4700 | 4700 | 4695 | 1863 |
| 332 | 20230721 | 135400 | 1416399805 | 4700 | 4705 | 4705 | 4700 | 1020 |
| 333 | 20230721 | 135300 | 1411605795 | 4705 | 4705 | 4710 | 4705 | 37 |
| 334 | 20230721 | 135200 | 1411431705 | 4710 | 4710 | 4710 | 4710 | 7 |
| 335 | 20230721 | 135100 | 1411398735 | 4710 | 4710 | 4710 | 4710 | 0 |
| 336 | 20230721 | 135000 | 1411398735 | 4710 | 4710 | 4710 | 4710 | 5 |
| 337 | 20230721 | 134900 | 1411375185 | 4695 | 4700 | 4710 | 4695 | 1810 |
| 338 | 20230721 | 134800 | 1402871885 | 4700 | 4705 | 4705 | 4700 | 1054 |
| 339 | 20230721 | 134700 | 1397918080 | 4700 | 4700 | 4700 | 4700 | 477 |
| 340 | 20230721 | 134600 | 1395676180 | 4700 | 4705 | 4705 | 4700 | 1000 |
| 341 | 20230721 | 134500 | 1390972255 | 4710 | 4710 | 4710 | 4710 | 223 |
| 342 | 20230721 | 134400 | 1389921925 | 4710 | 4705 | 4710 | 4705 | 230 |
| 343 | 20230721 | 134300 | 1388839125 | 4705 | 4705 | 4705 | 4705 | 1047 |
| 344 | 20230721 | 134200 | 1383912990 | 4705 | 4705 | 4705 | 4705 | 321 |
| 345 | 20230721 | 134100 | 1382402685 | 4705 | 4705 | 4705 | 4705 | 20 |
| 346 | 20230721 | 134000 | 1382308585 | 4705 | 4705 | 4705 | 4705 | 344 |
| 347 | 20230721 | 133900 | 1380690065 | 4705 | 4705 | 4705 | 4705 | 578 |
| 348 | 20230721 | 133800 | 1377970575 | 4705 | 4705 | 4705 | 4705 | 62 |
| 349 | 20230721 | 133700 | 1377678865 | 4710 | 4710 | 4710 | 4710 | 7 |
| 350 | 20230721 | 133600 | 1377645895 | 4710 | 4710 | 4710 | 4710 | 0 |
| 351 | 20230721 | 133500 | 1377645895 | 4710 | 4705 | 4710 | 4705 | 1645 |
| 352 | 20230721 | 133400 | 1369906165 | 4700 | 4700 | 4705 | 4700 | 1281 |
| 353 | 20230721 | 133300 | 1363882560 | 4700 | 4700 | 4700 | 4700 | 0 |
| 354 | 20230721 | 133200 | 1363882560 | 4700 | 4700 | 4700 | 4700 | 38 |
| 355 | 20230721 | 133100 | 1363703960 | 4705 | 4700 | 4705 | 4700 | 212 |
| 356 | 20230721 | 133000 | 1362707555 | 4700 | 4700 | 4700 | 4700 | 450 |
| 357 | 20230721 | 132900 | 1360592555 | 4700 | 4700 | 4700 | 4700 | 1 |
| 358 | 20230721 | 132800 | 1360587855 | 4700 | 4700 | 4700 | 4700 | 620 |
| 359 | 20230721 | 132700 | 1357673855 | 4700 | 4705 | 4705 | 4700 | 742 |
| 360 | 20230721 | 132600 | 1354186245 | 4705 | 4700 | 4705 | 4700 | 252 |
| 361 | 20230721 | 132500 | 1353001835 | 4700 | 4700 | 4700 | 4700 | 733 |
| 362 | 20230721 | 132400 | 1349556735 | 4705 | 4705 | 4705 | 4705 | 99 |
| 363 | 20230721 | 132300 | 1349090940 | 4705 | 4710 | 4710 | 4705 | 52 |
| 364 | 20230721 | 132200 | 1348846275 | 4705 | 4705 | 4705 | 4705 | 922 |
| 365 | 20230721 | 132100 | 1344508265 | 4705 | 4700 | 4705 | 4700 | 3461 |
| 366 | 20230721 | 132000 | 1328225405 | 4705 | 4705 | 4705 | 4705 | 260 |
| 367 | 20230721 | 131900 | 1327002105 | 4700 | 4700 | 4700 | 4700 | 0 |
| 368 | 20230721 | 131800 | 1327002105 | 4700 | 4710 | 4710 | 4700 | 4049 |
| 369 | 20230721 | 131700 | 1307958060 | 4710 | 4710 | 4710 | 4710 | 60 |
| 370 | 20230721 | 131600 | 1307675460 | 4715 | 4715 | 4715 | 4715 | 0 |
| 371 | 20230721 | 131500 | 1307675460 | 4715 | 4715 | 4715 | 4715 | 42 |
| 372 | 20230721 | 131400 | 1307477430 | 4715 | 4715 | 4715 | 4715 | 322 |
| 373 | 20230721 | 131300 | 1305959200 | 4720 | 4715 | 4720 | 4715 | 21 |
| 374 | 20230721 | 131200 | 1305860180 | 4715 | 4715 | 4715 | 4715 | 130 |
| 375 | 20230721 | 131100 | 1305247230 | 4715 | 4715 | 4720 | 4715 | 1018 |
| 376 | 20230721 | 131000 | 1300447185 | 4715 | 4715 | 4715 | 4715 | 789 |
| 377 | 20230721 | 130900 | 1296727050 | 4720 | 4720 | 4720 | 4720 | 1 |
| 378 | 20230721 | 130800 | 1296722330 | 4715 | 4720 | 4720 | 4715 | 30 |
| 379 | 20230721 | 130700 | 1296580875 | 4710 | 4720 | 4720 | 4710 | 1005 |
| 380 | 20230721 | 130600 | 1291847275 | 4720 | 4710 | 4720 | 4710 | 301 |
| 381 | 20230721 | 130500 | 1290429555 | 4710 | 4710 | 4710 | 4710 | 200 |
| 382 | 20230721 | 130400 | 1289487555 | 4720 | 4710 | 4720 | 4705 | 181 |
| 383 | 20230721 | 130300 | 1288635280 | 4715 | 4715 | 4715 | 4715 | 0 |
| 384 | 20230721 | 130200 | 1288635280 | 4715 | 4715 | 4715 | 4715 | 106 |
| 385 | 20230721 | 130100 | 1288135490 | 4720 | 4710 | 4720 | 4710 | 1892 |
| 386 | 20230721 | 130000 | 1279215195 | 4710 | 4710 | 4710 | 4710 | 280 |
| 387 | 20230721 | 125900 | 1277896395 | 4710 | 4710 | 4710 | 4710 | 120 |
| 388 | 20230721 | 125800 | 1277331195 | 4710 | 4710 | 4710 | 4710 | 163 |
| 389 | 20230721 | 125700 | 1276563465 | 4710 | 4715 | 4715 | 4710 | 155 |
| 390 | 20230721 | 125600 | 1275832650 | 4715 | 4715 | 4715 | 4715 | 0 |
| 391 | 20230721 | 125500 | 1275832650 | 4715 | 4715 | 4715 | 4715 | 79 |
| 392 | 20230721 | 125400 | 1275460165 | 4720 | 4710 | 4720 | 4710 | 30 |
| 393 | 20230721 | 125300 | 1275318815 | 4710 | 4710 | 4710 | 4710 | 59 |
| 394 | 20230721 | 125200 | 1275040925 | 4720 | 4720 | 4720 | 4710 | 5635 |
| 395 | 20230721 | 125100 | 1248497550 | 4720 | 4720 | 4720 | 4720 | 100 |
| 396 | 20230721 | 125000 | 1248025550 | 4720 | 4715 | 4720 | 4715 | 471 |
| 397 | 20230721 | 124900 | 1245804110 | 4715 | 4715 | 4720 | 4715 | 961 |
| 398 | 20230721 | 124800 | 1241272750 | 4720 | 4715 | 4720 | 4715 | 500 |
| 399 | 20230721 | 124700 | 1238914145 | 4715 | 4720 | 4720 | 4715 | 2222 |
| 400 | 20230721 | 124600 | 1228426310 | 4725 | 4725 | 4725 | 4725 | 368 |
| 401 | 20230721 | 124500 | 1226687510 | 4725 | 4725 | 4725 | 4725 | 573 |
| 402 | 20230721 | 124400 | 1223980085 | 4725 | 4725 | 4725 | 4725 | 494 |
| 403 | 20230721 | 124300 | 1221645935 | 4725 | 4725 | 4725 | 4725 | 537 |
| 404 | 20230721 | 124200 | 1219108610 | 4725 | 4730 | 4730 | 4725 | 124 |
| 405 | 20230721 | 124100 | 1218522560 | 4730 | 4730 | 4730 | 4730 | 3687 |
| 406 | 20230721 | 124000 | 1201083050 | 4730 | 4730 | 4730 | 4730 | 127 |
| 407 | 20230721 | 123900 | 1200482340 | 4735 | 4735 | 4735 | 4735 | 3332 |
| 408 | 20230721 | 123800 | 1184705320 | 4735 | 4730 | 4735 | 4730 | 301 |
| 409 | 20230721 | 123700 | 1183281585 | 4735 | 4730 | 4735 | 4730 | 54 |
| 410 | 20230721 | 123600 | 1183026090 | 4730 | 4735 | 4735 | 4730 | 180 |
| 411 | 20230721 | 123500 | 1182173890 | 4735 | 4735 | 4735 | 4735 | 1394 |
| 412 | 20230721 | 123400 | 1175573300 | 4735 | 4730 | 4735 | 4730 | 209 |
| 413 | 20230721 | 123300 | 1174584720 | 4730 | 4730 | 4730 | 4730 | 500 |
| 414 | 20230721 | 123200 | 1172219720 | 4730 | 4730 | 4735 | 4730 | 80 |
| 415 | 20230721 | 123100 | 1171841070 | 4735 | 4735 | 4735 | 4735 | 84 |
| 416 | 20230721 | 123000 | 1171443330 | 4735 | 4730 | 4735 | 4730 | 6 |
| 417 | 20230721 | 122900 | 1171414945 | 4735 | 4730 | 4735 | 4730 | 2249 |
| 418 | 20230721 | 122800 | 1160777170 | 4735 | 4735 | 4735 | 4735 | 0 |
| 419 | 20230721 | 122700 | 1160777170 | 4735 | 4735 | 4735 | 4735 | 117 |
| 420 | 20230721 | 122600 | 1160223175 | 4735 | 4735 | 4735 | 4735 | 0 |
| 421 | 20230721 | 122500 | 1160223175 | 4735 | 4735 | 4735 | 4735 | 7 |
| 422 | 20230721 | 122400 | 1160190030 | 4730 | 4730 | 4730 | 4730 | 1112 |
| 423 | 20230721 | 122300 | 1154930270 | 4735 | 4735 | 4735 | 4735 | 1332 |
| 424 | 20230721 | 122200 | 1148623250 | 4735 | 4735 | 4735 | 4735 | 74 |
| 425 | 20230721 | 122100 | 1148272860 | 4740 | 4740 | 4740 | 4740 | 0 |
| 426 | 20230721 | 122000 | 1148272860 | 4740 | 4740 | 4740 | 4740 | 0 |
| 427 | 20230721 | 121900 | 1148272860 | 4740 | 4740 | 4740 | 4740 | 100 |
| 428 | 20230721 | 121800 | 1147798860 | 4740 | 4740 | 4740 | 4740 | 50 |
| 429 | 20230721 | 121700 | 1147561860 | 4740 | 4735 | 4740 | 4735 | 31 |
| 430 | 20230721 | 121600 | 1147415070 | 4740 | 4735 | 4740 | 4735 | 1095 |
| 431 | 20230721 | 121500 | 1142224840 | 4735 | 4735 | 4735 | 4735 | 22 |
| 432 | 20230721 | 121400 | 1142120670 | 4735 | 4735 | 4735 | 4735 | 9 |
| 433 | 20230721 | 121300 | 1142078055 | 4735 | 4735 | 4735 | 4735 | 399 |
| 434 | 20230721 | 121200 | 1140188790 | 4735 | 4740 | 4740 | 4735 | 18 |
| 435 | 20230721 | 121100 | 1140103490 | 4735 | 4735 | 4735 | 4735 | 787 |
| 436 | 20230721 | 121000 | 1136377045 | 4735 | 4735 | 4740 | 4735 | 1384 |
| 437 | 20230721 | 120900 | 1129818755 | 4740 | 4740 | 4740 | 4740 | 114 |
| 438 | 20230721 | 120800 | 1129278395 | 4740 | 4740 | 4740 | 4740 | 62 |
| 439 | 20230721 | 120700 | 1128984515 | 4740 | 4735 | 4740 | 4730 | 464 |
| 440 | 20230721 | 120600 | 1126788285 | 4735 | 4735 | 4735 | 4735 | 62 |
| 441 | 20230721 | 120500 | 1126494715 | 4735 | 4735 | 4735 | 4735 | 134 |
| 442 | 20230721 | 120400 | 1125860225 | 4735 | 4730 | 4735 | 4730 | 154 |
| 443 | 20230721 | 120300 | 1125131055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 444 | 20230721 | 120200 | 1125131055 | 4730 | 4735 | 4740 | 4730 | 92 |
| 445 | 20230721 | 120100 | 1124695765 | 4740 | 4735 | 4740 | 4730 | 1425 |
| 446 | 20230721 | 120000 | 1117948295 | 4735 | 4735 | 4735 | 4735 | 1081 |
| 447 | 20230721 | 115900 | 1112829760 | 4735 | 4735 | 4735 | 4735 | 544 |
| 448 | 20230721 | 115800 | 1110253920 | 4730 | 4730 | 4730 | 4730 | 0 |
| 449 | 20230721 | 115700 | 1110253920 | 4730 | 4735 | 4735 | 4730 | 110 |
| 450 | 20230721 | 115600 | 1109733320 | 4735 | 4730 | 4735 | 4730 | 210 |
| 451 | 20230721 | 115500 | 1108739970 | 4735 | 4735 | 4735 | 4735 | 0 |
| 452 | 20230721 | 115400 | 1108739970 | 4735 | 4730 | 4735 | 4730 | 363 |
| 453 | 20230721 | 115300 | 1107021190 | 4735 | 4730 | 4735 | 4730 | 37 |
| 454 | 20230721 | 115200 | 1106846095 | 4735 | 4735 | 4735 | 4730 | 39 |
| 455 | 20230721 | 115100 | 1106661450 | 4735 | 4735 | 4735 | 4735 | 21 |
| 456 | 20230721 | 115000 | 1106562015 | 4735 | 4730 | 4735 | 4730 | 521 |
| 457 | 20230721 | 114900 | 1104097580 | 4730 | 4730 | 4730 | 4725 | 2173 |
| 458 | 20230721 | 114800 | 1093819295 | 4730 | 4730 | 4730 | 4730 | 28 |
| 459 | 20230721 | 114700 | 1093686855 | 4730 | 4730 | 4730 | 4730 | 0 |
| 460 | 20230721 | 114600 | 1093686855 | 4730 | 4730 | 4730 | 4730 | 1 |
| 461 | 20230721 | 114500 | 1093682125 | 4730 | 4725 | 4735 | 4725 | 44 |
| 462 | 20230721 | 114400 | 1093474110 | 4725 | 4725 | 4735 | 4725 | 1242 |
| 463 | 20230721 | 114300 | 1087605645 | 4725 | 4730 | 4730 | 4725 | 5670 |
| 464 | 20230721 | 114200 | 1060811590 | 4740 | 4740 | 4740 | 4740 | 1262 |
| 465 | 20230721 | 114100 | 1054829710 | 4740 | 4735 | 4740 | 4725 | 2911 |
| 466 | 20230721 | 114000 | 1041045705 | 4725 | 4735 | 4740 | 4725 | 5795 |
| 467 | 20230721 | 113900 | 1013628985 | 4735 | 4735 | 4735 | 4735 | 417 |
| 468 | 20230721 | 113800 | 1011654490 | 4735 | 4740 | 4740 | 4735 | 2 |
| 469 | 20230721 | 113700 | 1011645015 | 4730 | 4725 | 4730 | 4725 | 355 |
| 470 | 20230721 | 113600 | 1009967540 | 4740 | 4740 | 4740 | 4740 | 490 |
| 471 | 20230721 | 113500 | 1007644940 | 4740 | 4725 | 4745 | 4725 | 12475 |
| 472 | 20230721 | 113400 | 948575420 | 4725 | 4725 | 4725 | 4725 | 1 |
| 473 | 20230721 | 113300 | 948570695 | 4720 | 4720 | 4720 | 4720 | 205 |
| 474 | 20230721 | 113200 | 947603095 | 4725 | 4725 | 4725 | 4725 | 10 |
| 475 | 20230721 | 113100 | 947555845 | 4725 | 4725 | 4725 | 4725 | 1315 |
| 476 | 20230721 | 113000 | 941342470 | 4725 | 4725 | 4725 | 4725 | 50 |
| 477 | 20230721 | 112900 | 941106220 | 4730 | 4730 | 4730 | 4730 | 32 |
| 478 | 20230721 | 112800 | 940954860 | 4720 | 4725 | 4730 | 4720 | 412 |
| 479 | 20230721 | 112700 | 939007245 | 4730 | 4730 | 4730 | 4730 | 200 |
| 480 | 20230721 | 112600 | 938061245 | 4730 | 4730 | 4730 | 4730 | 53 |
| 481 | 20230721 | 112500 | 937810555 | 4730 | 4730 | 4730 | 4725 | 1898 |
| 482 | 20230721 | 112400 | 928833240 | 4730 | 4730 | 4730 | 4730 | 50 |
| 483 | 20230721 | 112300 | 928596740 | 4730 | 4730 | 4730 | 4730 | 5 |
| 484 | 20230721 | 112200 | 928573090 | 4720 | 4725 | 4730 | 4720 | 3106 |
| 485 | 20230721 | 112100 | 913904645 | 4725 | 4730 | 4730 | 4725 | 1197 |
| 486 | 20230721 | 112000 | 908248015 | 4730 | 4730 | 4730 | 4725 | 616 |
| 487 | 20230721 | 111900 | 905337335 | 4725 | 4725 | 4725 | 4725 | 181 |
| 488 | 20230721 | 111800 | 904482110 | 4725 | 4725 | 4730 | 4725 | 2999 |
| 489 | 20230721 | 111700 | 890301835 | 4730 | 4735 | 4735 | 4725 | 1620 |
| 490 | 20230721 | 111600 | 882639235 | 4735 | 4730 | 4735 | 4730 | 1058 |
| 491 | 20230721 | 111500 | 877633330 | 4730 | 4730 | 4735 | 4730 | 3333 |
| 492 | 20230721 | 111400 | 861860615 | 4735 | 4735 | 4735 | 4730 | 635 |
| 493 | 20230721 | 111300 | 858853895 | 4735 | 4725 | 4735 | 4725 | 2511 |
| 494 | 20230721 | 111200 | 846983020 | 4725 | 4725 | 4725 | 4720 | 757 |
| 495 | 20230721 | 111100 | 843409195 | 4725 | 4725 | 4725 | 4720 | 2559 |
| 496 | 20230721 | 111000 | 831318170 | 4725 | 4715 | 4725 | 4710 | 6756 |
| 497 | 20230721 | 110900 | 799454205 | 4705 | 4715 | 4715 | 4705 | 16 |
| 498 | 20230721 | 110800 | 799378875 | 4700 | 4715 | 4715 | 4700 | 53 |
| 499 | 20230721 | 110700 | 799129745 | 4715 | 4700 | 4715 | 4700 | 170 |
| 500 | 20230721 | 110600 | 798330655 | 4695 | 4700 | 4700 | 4695 | 2000 |
| 501 | 20230721 | 110500 | 788935050 | 4720 | 4720 | 4720 | 4715 | 1133 |
| 502 | 20230721 | 110400 | 783587565 | 4715 | 4690 | 4715 | 4690 | 9413 |
| 503 | 20230721 | 110300 | 739280645 | 4690 | 4695 | 4695 | 4690 | 73 |
| 504 | 20230721 | 110200 | 738938200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 505 | 20230721 | 110100 | 738938200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 506 | 20230721 | 110000 | 738938200 | 4695 | 4695 | 4695 | 4695 | 6 |
| 507 | 20230721 | 105900 | 738910030 | 4695 | 4695 | 4695 | 4690 | 516 |
| 508 | 20230721 | 105800 | 736488445 | 4695 | 4695 | 4695 | 4695 | 3 |
| 509 | 20230721 | 105700 | 736474360 | 4695 | 4700 | 4700 | 4695 | 1610 |
| 510 | 20230721 | 105600 | 728912345 | 4700 | 4700 | 4700 | 4700 | 0 |
| 511 | 20230721 | 105500 | 728912345 | 4700 | 4700 | 4700 | 4700 | 220 |
| 512 | 20230721 | 105400 | 727878345 | 4700 | 4695 | 4700 | 4695 | 1228 |
| 513 | 20230721 | 105300 | 722110135 | 4695 | 4700 | 4700 | 4695 | 556 |
| 514 | 20230721 | 105200 | 719497010 | 4700 | 4700 | 4700 | 4700 | 1113 |
| 515 | 20230721 | 105100 | 714265910 | 4700 | 4700 | 4700 | 4700 | 4 |
| 516 | 20230721 | 105000 | 714247110 | 4700 | 4695 | 4700 | 4695 | 61 |
| 517 | 20230721 | 104900 | 713960660 | 4700 | 4695 | 4700 | 4695 | 7 |
| 518 | 20230721 | 104800 | 713927785 | 4695 | 4695 | 4695 | 4695 | 927 |
| 519 | 20230721 | 104700 | 709575520 | 4695 | 4695 | 4700 | 4695 | 8 |
| 520 | 20230721 | 104600 | 709537955 | 4700 | 4700 | 4700 | 4700 | 1 |
| 521 | 20230721 | 104500 | 709533255 | 4695 | 4695 | 4695 | 4695 | 0 |
| 522 | 20230721 | 104400 | 709533255 | 4695 | 4700 | 4700 | 4695 | 212 |
| 523 | 20230721 | 104300 | 708537875 | 4695 | 4695 | 4695 | 4695 | 43 |
| 524 | 20230721 | 104200 | 708335990 | 4695 | 4695 | 4695 | 4695 | 360 |
| 525 | 20230721 | 104100 | 706645790 | 4690 | 4690 | 4690 | 4690 | 0 |
| 526 | 20230721 | 104000 | 706645790 | 4690 | 4690 | 4690 | 4690 | 236 |
| 527 | 20230721 | 103900 | 705538950 | 4695 | 4695 | 4700 | 4695 | 1581 |
| 528 | 20230721 | 103800 | 698115575 | 4695 | 4700 | 4700 | 4695 | 1337 |
| 529 | 20230721 | 103700 | 691832570 | 4695 | 4700 | 4700 | 4695 | 302 |
| 530 | 20230721 | 103600 | 690414670 | 4700 | 4700 | 4700 | 4700 | 2 |
| 531 | 20230721 | 103500 | 690405270 | 4700 | 4700 | 4700 | 4700 | 206 |
| 532 | 20230721 | 103400 | 689437070 | 4695 | 4695 | 4695 | 4695 | 401 |
| 533 | 20230721 | 103300 | 687554375 | 4700 | 4700 | 4700 | 4700 | 1 |
| 534 | 20230721 | 103200 | 687549675 | 4700 | 4700 | 4700 | 4700 | 549 |
| 535 | 20230721 | 103100 | 684969375 | 4700 | 4700 | 4700 | 4700 | 353 |
| 536 | 20230721 | 103000 | 683310275 | 4700 | 4705 | 4705 | 4700 | 661 |
| 537 | 20230721 | 102900 | 680200290 | 4705 | 4705 | 4705 | 4705 | 551 |
| 538 | 20230721 | 102800 | 677607835 | 4705 | 4705 | 4705 | 4705 | 809 |
| 539 | 20230721 | 102700 | 673801490 | 4715 | 4700 | 4715 | 4700 | 4585 |
| 540 | 20230721 | 102600 | 652235990 | 4695 | 4695 | 4695 | 4695 | 485 |
| 541 | 20230721 | 102500 | 649958915 | 4695 | 4695 | 4700 | 4695 | 1836 |
| 542 | 20230721 | 102400 | 641338395 | 4695 | 4700 | 4700 | 4695 | 466 |
| 543 | 20230721 | 102300 | 639150450 | 4690 | 4690 | 4690 | 4690 | 0 |
| 544 | 20230721 | 102200 | 639150450 | 4690 | 4690 | 4690 | 4690 | 1070 |
| 545 | 20230721 | 102100 | 634132150 | 4690 | 4690 | 4690 | 4685 | 557 |
| 546 | 20230721 | 102000 | 631520770 | 4685 | 4690 | 4690 | 4685 | 433 |
| 547 | 20230721 | 101900 | 629490005 | 4690 | 4700 | 4700 | 4690 | 1908 |
| 548 | 20230721 | 101800 | 620528545 | 4705 | 4705 | 4705 | 4705 | 1690 |
| 549 | 20230721 | 101700 | 612577095 | 4705 | 4715 | 4715 | 4705 | 523 |
| 550 | 20230721 | 101600 | 610114370 | 4715 | 4715 | 4715 | 4715 | 3246 |
| 551 | 20230721 | 101500 | 594809480 | 4720 | 4705 | 4720 | 4705 | 4147 |
| 552 | 20230721 | 101400 | 575265295 | 4700 | 4695 | 4700 | 4695 | 6941 |
| 553 | 20230721 | 101300 | 542653905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 554 | 20230721 | 101200 | 542653905 | 4695 | 4695 | 4695 | 4695 | 10 |
| 555 | 20230721 | 101100 | 542606955 | 4690 | 4690 | 4690 | 4690 | 3357 |
| 556 | 20230721 | 101000 | 526862625 | 4690 | 4690 | 4690 | 4690 | 704 |
| 557 | 20230721 | 100900 | 523560865 | 4690 | 4690 | 4690 | 4690 | 215 |
| 558 | 20230721 | 100800 | 522552515 | 4690 | 4685 | 4690 | 4680 | 1002 |
| 559 | 20230721 | 100700 | 517862995 | 4690 | 4685 | 4690 | 4685 | 95 |
| 560 | 20230721 | 100600 | 517417895 | 4685 | 4685 | 4685 | 4685 | 119 |
| 561 | 20230721 | 100500 | 516860380 | 4685 | 4685 | 4685 | 4680 | 235 |
| 562 | 20230721 | 100400 | 515760540 | 4685 | 4680 | 4685 | 4680 | 119 |
| 563 | 20230721 | 100300 | 515203595 | 4680 | 4675 | 4680 | 4675 | 626 |
| 564 | 20230721 | 100200 | 512274515 | 4675 | 4675 | 4675 | 4675 | 11 |
| 565 | 20230721 | 100100 | 512223090 | 4675 | 4675 | 4675 | 4675 | 17 |
| 566 | 20230721 | 100000 | 512143615 | 4675 | 4670 | 4675 | 4670 | 1067 |
| 567 | 20230721 | 095900 | 507160715 | 4670 | 4665 | 4670 | 4665 | 1109 |
| 568 | 20230721 | 095800 | 501983150 | 4660 | 4665 | 4665 | 4660 | 1127 |
| 569 | 20230721 | 095700 | 496731105 | 4665 | 4660 | 4670 | 4660 | 1649 |
| 570 | 20230721 | 095600 | 489042775 | 4660 | 4665 | 4665 | 4660 | 3119 |
| 571 | 20230721 | 095500 | 474504480 | 4660 | 4665 | 4665 | 4655 | 3042 |
| 572 | 20230721 | 095400 | 460330460 | 4660 | 4660 | 4660 | 4660 | 102 |
| 573 | 20230721 | 095300 | 459855140 | 4665 | 4670 | 4670 | 4660 | 1340 |
| 574 | 20230721 | 095200 | 453604120 | 4670 | 4665 | 4670 | 4665 | 8 |
| 575 | 20230721 | 095100 | 453566795 | 4665 | 4665 | 4665 | 4665 | 517 |
| 576 | 20230721 | 095000 | 451154990 | 4665 | 4665 | 4665 | 4665 | 24 |
| 577 | 20230721 | 094900 | 451043030 | 4665 | 4670 | 4670 | 4665 | 192 |
| 578 | 20230721 | 094800 | 450147190 | 4665 | 4670 | 4670 | 4665 | 250 |
| 579 | 20230721 | 094700 | 448980890 | 4670 | 4670 | 4670 | 4670 | 17 |
| 580 | 20230721 | 094600 | 448901500 | 4665 | 4665 | 4665 | 4665 | 282 |
| 581 | 20230721 | 094500 | 447585970 | 4690 | 4690 | 4690 | 4690 | 0 |
| 582 | 20230721 | 094400 | 447585970 | 4690 | 4690 | 4690 | 4690 | 2 |
| 583 | 20230721 | 094300 | 447576590 | 4680 | 4680 | 4680 | 4680 | 107 |
| 584 | 20230721 | 094200 | 447075830 | 4680 | 4665 | 4680 | 4665 | 6382 |
| 585 | 20230721 | 094100 | 417240965 | 4665 | 4660 | 4665 | 4660 | 310 |
| 586 | 20230721 | 094000 | 415795865 | 4660 | 4660 | 4660 | 4660 | 1900 |
| 587 | 20230721 | 093900 | 406941865 | 4660 | 4660 | 4660 | 4660 | 279 |
| 588 | 20230721 | 093800 | 405641725 | 4665 | 4665 | 4665 | 4665 | 10 |
| 589 | 20230721 | 093700 | 405595075 | 4665 | 4660 | 4670 | 4660 | 523 |
| 590 | 20230721 | 093600 | 403157825 | 4670 | 4660 | 4675 | 4660 | 7192 |
| 591 | 20230721 | 093500 | 369635540 | 4670 | 4675 | 4675 | 4660 | 2391 |
| 592 | 20230721 | 093400 | 358485205 | 4675 | 4675 | 4675 | 4670 | 24 |
| 593 | 20230721 | 093300 | 358373055 | 4675 | 4675 | 4675 | 4675 | 11 |
| 594 | 20230721 | 093200 | 358321630 | 4680 | 4680 | 4680 | 4680 | 10 |
| 595 | 20230721 | 093100 | 358274830 | 4680 | 4670 | 4680 | 4665 | 2358 |
| 596 | 20230721 | 093000 | 347254415 | 4670 | 4675 | 4675 | 4670 | 441 |
| 597 | 20230721 | 092900 | 345193410 | 4675 | 4680 | 4680 | 4675 | 681 |
| 598 | 20230721 | 092800 | 342006605 | 4680 | 4680 | 4685 | 4680 | 656 |
| 599 | 20230721 | 092700 | 338936025 | 4690 | 4680 | 4690 | 4680 | 1004 |
| 600 | 20230721 | 092600 | 334237275 | 4680 | 4685 | 4685 | 4680 | 2177 |
| 601 | 20230721 | 092500 | 324048080 | 4685 | 4685 | 4695 | 4680 | 469 |
| 602 | 20230721 | 092400 | 321850370 | 4685 | 4695 | 4695 | 4685 | 1598 |
| 603 | 20230721 | 092300 | 314363720 | 4685 | 4695 | 4695 | 4685 | 1358 |
| 604 | 20230721 | 092200 | 307992230 | 4695 | 4695 | 4695 | 4695 | 1653 |
| 605 | 20230721 | 092100 | 300231395 | 4700 | 4705 | 4710 | 4700 | 2509 |
| 606 | 20230721 | 092000 | 288437690 | 4700 | 4700 | 4715 | 4700 | 542 |
| 607 | 20230721 | 091900 | 285890255 | 4715 | 4725 | 4730 | 4700 | 5107 |
| 608 | 20230721 | 091800 | 261809015 | 4725 | 4715 | 4725 | 4710 | 1386 |
| 609 | 20230721 | 091700 | 255270175 | 4715 | 4680 | 4715 | 4680 | 4342 |
| 610 | 20230721 | 091600 | 234858270 | 4680 | 4700 | 4700 | 4680 | 3256 |
| 611 | 20230721 | 091500 | 219593295 | 4700 | 4685 | 4710 | 4685 | 6626 |
| 612 | 20230721 | 091400 | 188482835 | 4685 | 4685 | 4685 | 4680 | 3218 |
| 613 | 20230721 | 091300 | 173416840 | 4680 | 4670 | 4680 | 4670 | 2434 |
| 614 | 20230721 | 091200 | 162042580 | 4670 | 4670 | 4670 | 4670 | 458 |
| 615 | 20230721 | 091100 | 159903720 | 4670 | 4635 | 4670 | 4635 | 9058 |
| 616 | 20230721 | 091000 | 117846855 | 4635 | 4635 | 4635 | 4635 | 47 |
| 617 | 20230721 | 090900 | 117629010 | 4635 | 4625 | 4635 | 4625 | 1953 |
| 618 | 20230721 | 090800 | 108576965 | 4635 | 4635 | 4635 | 4630 | 1309 |
| 619 | 20230721 | 090700 | 102511630 | 4635 | 4630 | 4635 | 4630 | 260 |
| 620 | 20230721 | 090600 | 101307670 | 4610 | 4610 | 4615 | 4610 | 366 |
| 621 | 20230721 | 090500 | 99620395 | 4615 | 4625 | 4625 | 4615 | 967 |
| 622 | 20230721 | 090400 | 95157505 | 4615 | 4620 | 4620 | 4610 | 1075 |
| 623 | 20230721 | 090300 | 90197605 | 4610 | 4630 | 4630 | 4610 | 2047 |
| 624 | 20230721 | 090200 | 80749145 | 4630 | 4610 | 4630 | 4605 | 3418 |
| 625 | 20230721 | 090100 | 64994625 | 4610 | 4610 | 4610 | 4600 | 6604 |
| 626 | 20230721 | 090000 | 34582300 | 4645 | 4605 | 4645 | 4605 | 7002 |