30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 3 | 20230720 | 190900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20230720 | 190800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20230720 | 190700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20230720 | 190600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20230720 | 190500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20230720 | 190400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20230720 | 190300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20230720 | 190200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20230720 | 190100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20230720 | 190000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20230720 | 185900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20230720 | 185800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20230720 | 185700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20230720 | 185600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20230720 | 185500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20230720 | 185400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20230720 | 185300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20230720 | 185200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20230720 | 185100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20230720 | 185000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20230720 | 184900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20230720 | 184800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20230720 | 184700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20230720 | 184600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20230720 | 184500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20230720 | 184400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20230720 | 184300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20230720 | 184200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20230720 | 184100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20230720 | 184000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 33 | 20230720 | 183900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20230720 | 183800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20230720 | 183700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20230720 | 183600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20230720 | 183500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20230720 | 183400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20230720 | 183300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20230720 | 183200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20230720 | 183100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20230720 | 183000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20230720 | 182900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20230720 | 182800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20230720 | 182700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20230720 | 182600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20230720 | 182500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20230720 | 182400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20230720 | 182300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20230720 | 182200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20230720 | 182100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20230720 | 182000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20230720 | 181900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20230720 | 181800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20230720 | 181700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20230720 | 181600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20230720 | 181500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20230720 | 181400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20230720 | 181300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20230720 | 181200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20230720 | 181100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20230720 | 181000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 63 | 20230720 | 180900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20230720 | 180800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20230720 | 180700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20230720 | 180600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20230720 | 180500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20230720 | 180400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20230720 | 180300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20230720 | 180200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20230720 | 180100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20230720 | 180000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20230720 | 175900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20230720 | 175800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20230720 | 175700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20230720 | 175600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20230720 | 175500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20230720 | 175400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20230720 | 175300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20230720 | 175200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20230720 | 175100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20230720 | 175000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20230720 | 174900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20230720 | 174800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20230720 | 174700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20230720 | 174600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20230720 | 174500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20230720 | 174400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20230720 | 174300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20230720 | 174200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20230720 | 174100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20230720 | 174000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 93 | 20230720 | 173900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20230720 | 173800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20230720 | 173700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20230720 | 173600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20230720 | 173500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20230720 | 173400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20230720 | 173300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20230720 | 173200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20230720 | 173100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20230720 | 173000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20230720 | 172900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20230720 | 172800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20230720 | 172700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20230720 | 172600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20230720 | 172500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20230720 | 172400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20230720 | 172300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20230720 | 172200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20230720 | 172100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20230720 | 172000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20230720 | 171900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20230720 | 171800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20230720 | 171700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20230720 | 171600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20230720 | 171500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20230720 | 171400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20230720 | 171300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20230720 | 171200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20230720 | 171100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20230720 | 171000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 123 | 20230720 | 170900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20230720 | 170800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20230720 | 170700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20230720 | 170600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20230720 | 170500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20230720 | 170400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20230720 | 170300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20230720 | 170200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20230720 | 170100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20230720 | 170000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20230720 | 165900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20230720 | 165800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20230720 | 165700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20230720 | 165600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20230720 | 165500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20230720 | 165400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20230720 | 165300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20230720 | 165200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20230720 | 165100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20230720 | 165000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20230720 | 164900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20230720 | 164800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20230720 | 164700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20230720 | 164600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20230720 | 164500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20230720 | 164400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20230720 | 164300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20230720 | 164200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20230720 | 164100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20230720 | 164000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 153 | 20230720 | 163900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20230720 | 163800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20230720 | 163700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20230720 | 163600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20230720 | 163500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20230720 | 163400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20230720 | 163300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20230720 | 163200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20230720 | 163100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20230720 | 163000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20230720 | 162900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20230720 | 162800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20230720 | 162700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20230720 | 162600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20230720 | 162500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20230720 | 162400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20230720 | 162300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20230720 | 162200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20230720 | 162100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20230720 | 162000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20230720 | 161900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20230720 | 161800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20230720 | 161700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20230720 | 161600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20230720 | 161500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20230720 | 161400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20230720 | 161300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20230720 | 161200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20230720 | 161100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20230720 | 161000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 183 | 20230720 | 160900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20230720 | 160800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20230720 | 160700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20230720 | 160600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20230720 | 160500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20230720 | 160400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20230720 | 160300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20230720 | 160200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20230720 | 160100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20230720 | 160000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20230720 | 155900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20230720 | 155800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20230720 | 155700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20230720 | 155600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20230720 | 155500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20230720 | 155400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20230720 | 155300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20230720 | 155200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20230720 | 155100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20230720 | 155000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20230720 | 154900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20230720 | 154800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20230720 | 154700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20230720 | 154600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20230720 | 154500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20230720 | 154400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20230720 | 154300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20230720 | 154200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20230720 | 154100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20230720 | 154000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 213 | 20230720 | 153900 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20230720 | 153800 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20230720 | 153700 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20230720 | 153600 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20230720 | 153500 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20230720 | 153400 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20230720 | 153300 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20230720 | 153200 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20230720 | 153100 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20230720 | 153000 | 2669773815 | 4370 | 4370 | 4370 | 4370 | 10428 |
| 223 | 20230720 | 152900 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20230720 | 152800 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20230720 | 152700 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20230720 | 152600 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20230720 | 152500 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20230720 | 152400 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20230720 | 152300 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20230720 | 152200 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 231 | 20230720 | 152100 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 232 | 20230720 | 152000 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 233 | 20230720 | 151900 | 2624203455 | 4370 | 4370 | 4370 | 4370 | 894 |
| 234 | 20230720 | 151800 | 2620296675 | 4370 | 4365 | 4370 | 4365 | 1337 |
| 235 | 20230720 | 151700 | 2614459040 | 4365 | 4365 | 4365 | 4350 | 1482 |
| 236 | 20230720 | 151600 | 2607993110 | 4365 | 4360 | 4365 | 4345 | 2355 |
| 237 | 20230720 | 151500 | 2597723825 | 4360 | 4350 | 4360 | 4350 | 3961 |
| 238 | 20230720 | 151400 | 2580464640 | 4350 | 4345 | 4350 | 4345 | 2767 |
| 239 | 20230720 | 151300 | 2568438930 | 4350 | 4360 | 4360 | 4350 | 2390 |
| 240 | 20230720 | 151200 | 2558034695 | 4360 | 4360 | 4360 | 4345 | 87 |
| 241 | 20230720 | 151100 | 2557655405 | 4360 | 4355 | 4360 | 4355 | 603 |
| 242 | 20230720 | 151000 | 2555028985 | 4355 | 4350 | 4355 | 4350 | 2490 |
| 243 | 20230720 | 150900 | 2544193950 | 4355 | 4355 | 4355 | 4350 | 767 |
| 244 | 20230720 | 150800 | 2540857005 | 4355 | 4355 | 4355 | 4350 | 134 |
| 245 | 20230720 | 150700 | 2540273510 | 4355 | 4350 | 4355 | 4350 | 492 |
| 246 | 20230720 | 150600 | 2538132575 | 4350 | 4350 | 4350 | 4350 | 1382 |
| 247 | 20230720 | 150500 | 2532120875 | 4345 | 4350 | 4350 | 4345 | 5127 |
| 248 | 20230720 | 150400 | 2509819135 | 4350 | 4345 | 4350 | 4345 | 564 |
| 249 | 20230720 | 150300 | 2507368215 | 4345 | 4345 | 4345 | 4345 | 2167 |
| 250 | 20230720 | 150200 | 2497952600 | 4350 | 4350 | 4350 | 4345 | 1631 |
| 251 | 20230720 | 150100 | 2490865255 | 4350 | 4350 | 4350 | 4345 | 2319 |
| 252 | 20230720 | 150000 | 2480785435 | 4355 | 4355 | 4355 | 4350 | 2011 |
| 253 | 20230720 | 145900 | 2472035185 | 4355 | 4360 | 4360 | 4355 | 186 |
| 254 | 20230720 | 145800 | 2471224670 | 4355 | 4360 | 4360 | 4355 | 1049 |
| 255 | 20230720 | 145700 | 2466654820 | 4360 | 4360 | 4365 | 4360 | 8806 |
| 256 | 20230720 | 145600 | 2428257265 | 4360 | 4355 | 4360 | 4355 | 6396 |
| 257 | 20230720 | 145500 | 2400373450 | 4360 | 4345 | 4360 | 4345 | 1557 |
| 258 | 20230720 | 145400 | 2393600780 | 4350 | 4350 | 4350 | 4345 | 474 |
| 259 | 20230720 | 145300 | 2391539320 | 4350 | 4345 | 4350 | 4345 | 5762 |
| 260 | 20230720 | 145200 | 2366490255 | 4350 | 4345 | 4350 | 4345 | 831 |
| 261 | 20230720 | 145100 | 2362875440 | 4350 | 4345 | 4350 | 4340 | 542 |
| 262 | 20230720 | 145000 | 2360519455 | 4345 | 4340 | 4345 | 4340 | 4776 |
| 263 | 20230720 | 144900 | 2339767770 | 4345 | 4335 | 4345 | 4335 | 190 |
| 264 | 20230720 | 144800 | 2338942300 | 4335 | 4335 | 4345 | 4335 | 505 |
| 265 | 20230720 | 144700 | 2336749830 | 4345 | 4335 | 4345 | 4330 | 951 |
| 266 | 20230720 | 144600 | 2332629650 | 4335 | 4330 | 4335 | 4330 | 294 |
| 267 | 20230720 | 144500 | 2331355600 | 4335 | 4330 | 4335 | 4330 | 147 |
| 268 | 20230720 | 144400 | 2330718395 | 4335 | 4335 | 4340 | 4335 | 884 |
| 269 | 20230720 | 144300 | 2326885870 | 4335 | 4340 | 4340 | 4330 | 12543 |
| 270 | 20230720 | 144200 | 2272510820 | 4340 | 4340 | 4345 | 4340 | 812 |
| 271 | 20230720 | 144100 | 2268986350 | 4340 | 4335 | 4340 | 4335 | 843 |
| 272 | 20230720 | 144000 | 2265327770 | 4335 | 4330 | 4335 | 4330 | 99 |
| 273 | 20230720 | 143900 | 2264898645 | 4330 | 4345 | 4345 | 4330 | 7211 |
| 274 | 20230720 | 143800 | 2233626015 | 4350 | 4350 | 4350 | 4345 | 768 |
| 275 | 20230720 | 143700 | 2230285250 | 4355 | 4355 | 4355 | 4355 | 528 |
| 276 | 20230720 | 143600 | 2227985810 | 4360 | 4360 | 4360 | 4355 | 92 |
| 277 | 20230720 | 143500 | 2227584725 | 4355 | 4355 | 4360 | 4355 | 188 |
| 278 | 20230720 | 143400 | 2226765490 | 4355 | 4360 | 4360 | 4355 | 274 |
| 279 | 20230720 | 143300 | 2225571880 | 4355 | 4365 | 4365 | 4355 | 118 |
| 280 | 20230720 | 143200 | 2225057395 | 4365 | 4365 | 4365 | 4355 | 877 |
| 281 | 20230720 | 143100 | 2221231045 | 4360 | 4350 | 4360 | 4350 | 3257 |
| 282 | 20230720 | 143000 | 2207050205 | 4350 | 4345 | 4350 | 4345 | 34 |
| 283 | 20230720 | 142900 | 2206902340 | 4340 | 4355 | 4355 | 4340 | 1561 |
| 284 | 20230720 | 142800 | 2200121515 | 4360 | 4350 | 4360 | 4345 | 1209 |
| 285 | 20230720 | 142700 | 2194853880 | 4345 | 4350 | 4350 | 4345 | 369 |
| 286 | 20230720 | 142600 | 2193248775 | 4350 | 4350 | 4350 | 4345 | 1994 |
| 287 | 20230720 | 142500 | 2184577045 | 4350 | 4345 | 4350 | 4345 | 735 |
| 288 | 20230720 | 142400 | 2181383090 | 4350 | 4355 | 4355 | 4345 | 1271 |
| 289 | 20230720 | 142300 | 2175855840 | 4355 | 4355 | 4355 | 4355 | 192 |
| 290 | 20230720 | 142200 | 2175019680 | 4355 | 4350 | 4355 | 4350 | 309 |
| 291 | 20230720 | 142100 | 2173675525 | 4350 | 4350 | 4350 | 4350 | 140 |
| 292 | 20230720 | 142000 | 2173066525 | 4350 | 4350 | 4350 | 4350 | 279 |
| 293 | 20230720 | 141900 | 2171852875 | 4350 | 4360 | 4360 | 4350 | 210 |
| 294 | 20230720 | 141800 | 2170937355 | 4350 | 4350 | 4360 | 4350 | 470 |
| 295 | 20230720 | 141700 | 2168890565 | 4350 | 4360 | 4360 | 4350 | 1548 |
| 296 | 20230720 | 141600 | 2162141375 | 4365 | 4365 | 4365 | 4360 | 53 |
| 297 | 20230720 | 141500 | 2161910065 | 4360 | 4365 | 4365 | 4360 | 145 |
| 298 | 20230720 | 141400 | 2161277610 | 4360 | 4360 | 4360 | 4360 | 199 |
| 299 | 20230720 | 141300 | 2160409970 | 4360 | 4365 | 4365 | 4360 | 783 |
| 300 | 20230720 | 141200 | 2156995590 | 4360 | 4360 | 4360 | 4360 | 1043 |
| 301 | 20230720 | 141100 | 2152448110 | 4360 | 4360 | 4360 | 4350 | 264 |
| 302 | 20230720 | 141000 | 2151297150 | 4360 | 4345 | 4360 | 4345 | 345 |
| 303 | 20230720 | 140900 | 2149794300 | 4345 | 4355 | 4365 | 4345 | 369 |
| 304 | 20230720 | 140800 | 2148184790 | 4355 | 4350 | 4355 | 4345 | 3212 |
| 305 | 20230720 | 140700 | 2134201450 | 4345 | 4345 | 4345 | 4345 | 286 |
| 306 | 20230720 | 140600 | 2132958780 | 4350 | 4350 | 4350 | 4345 | 235 |
| 307 | 20230720 | 140500 | 2131936570 | 4340 | 4345 | 4345 | 4340 | 10 |
| 308 | 20230720 | 140400 | 2131893165 | 4340 | 4345 | 4350 | 4340 | 266 |
| 309 | 20230720 | 140300 | 2130738690 | 4345 | 4345 | 4350 | 4340 | 212 |
| 310 | 20230720 | 140200 | 2129816630 | 4345 | 4345 | 4345 | 4345 | 308 |
| 311 | 20230720 | 140100 | 2128478370 | 4345 | 4335 | 4345 | 4335 | 2973 |
| 312 | 20230720 | 140000 | 2115584285 | 4350 | 4345 | 4350 | 4330 | 1238 |
| 313 | 20230720 | 135900 | 2110210505 | 4345 | 4345 | 4345 | 4345 | 279 |
| 314 | 20230720 | 135800 | 2108998250 | 4350 | 4330 | 4350 | 4330 | 3583 |
| 315 | 20230720 | 135700 | 2093457205 | 4325 | 4330 | 4330 | 4325 | 1048 |
| 316 | 20230720 | 135600 | 2088919410 | 4330 | 4330 | 4330 | 4325 | 1347 |
| 317 | 20230720 | 135500 | 2083090385 | 4330 | 4330 | 4335 | 4330 | 190 |
| 318 | 20230720 | 135400 | 2082267635 | 4330 | 4330 | 4330 | 4330 | 8 |
| 319 | 20230720 | 135300 | 2082232995 | 4330 | 4320 | 4330 | 4320 | 623 |
| 320 | 20230720 | 135200 | 2079537775 | 4315 | 4320 | 4320 | 4315 | 4795 |
| 321 | 20230720 | 135100 | 2058823410 | 4315 | 4315 | 4315 | 4315 | 8 |
| 322 | 20230720 | 135000 | 2058788890 | 4315 | 4320 | 4320 | 4315 | 584 |
| 323 | 20230720 | 134900 | 2056266450 | 4315 | 4320 | 4320 | 4315 | 1995 |
| 324 | 20230720 | 134800 | 2047648095 | 4320 | 4320 | 4320 | 4320 | 88 |
| 325 | 20230720 | 134700 | 2047267935 | 4320 | 4330 | 4330 | 4320 | 20 |
| 326 | 20230720 | 134600 | 2047181425 | 4320 | 4320 | 4320 | 4320 | 717 |
| 327 | 20230720 | 134500 | 2044083985 | 4330 | 4325 | 4335 | 4325 | 2250 |
| 328 | 20230720 | 134400 | 2034352570 | 4330 | 4330 | 4335 | 4330 | 2761 |
| 329 | 20230720 | 134300 | 2022393670 | 4330 | 4330 | 4330 | 4330 | 7 |
| 330 | 20230720 | 134200 | 2022363360 | 4330 | 4330 | 4330 | 4325 | 762 |
| 331 | 20230720 | 134100 | 2019064305 | 4330 | 4330 | 4330 | 4330 | 68 |
| 332 | 20230720 | 134000 | 2018769865 | 4330 | 4330 | 4330 | 4330 | 9 |
| 333 | 20230720 | 133900 | 2018730895 | 4335 | 4335 | 4335 | 4335 | 613 |
| 334 | 20230720 | 133800 | 2016073540 | 4340 | 4335 | 4340 | 4335 | 18 |
| 335 | 20230720 | 133700 | 2015995460 | 4335 | 4335 | 4335 | 4335 | 8 |
| 336 | 20230720 | 133600 | 2015960780 | 4335 | 4345 | 4345 | 4335 | 571 |
| 337 | 20230720 | 133500 | 2013483010 | 4340 | 4340 | 4340 | 4340 | 7 |
| 338 | 20230720 | 133400 | 2013452630 | 4345 | 4345 | 4345 | 4345 | 188 |
| 339 | 20230720 | 133300 | 2012635770 | 4345 | 4340 | 4345 | 4330 | 1913 |
| 340 | 20230720 | 133200 | 2004331475 | 4330 | 4340 | 4340 | 4330 | 55 |
| 341 | 20230720 | 133100 | 2004092865 | 4340 | 4330 | 4340 | 4330 | 629 |
| 342 | 20230720 | 133000 | 2001363885 | 4340 | 4330 | 4340 | 4325 | 1698 |
| 343 | 20230720 | 132900 | 1994018885 | 4340 | 4340 | 4345 | 4340 | 836 |
| 344 | 20230720 | 132800 | 1990390375 | 4340 | 4330 | 4340 | 4330 | 90 |
| 345 | 20230720 | 132700 | 1989999865 | 4330 | 4330 | 4330 | 4330 | 188 |
| 346 | 20230720 | 132600 | 1989185825 | 4330 | 4330 | 4335 | 4330 | 206 |
| 347 | 20230720 | 132500 | 1988292860 | 4330 | 4335 | 4335 | 4325 | 1588 |
| 348 | 20230720 | 132400 | 1981419495 | 4335 | 4340 | 4340 | 4335 | 5411 |
| 349 | 20230720 | 132300 | 1957935800 | 4345 | 4350 | 4350 | 4345 | 6873 |
| 350 | 20230720 | 132200 | 1928052040 | 4350 | 4355 | 4355 | 4350 | 368 |
| 351 | 20230720 | 132100 | 1926449555 | 4350 | 4350 | 4350 | 4350 | 3752 |
| 352 | 20230720 | 132000 | 1910128355 | 4350 | 4355 | 4355 | 4350 | 108 |
| 353 | 20230720 | 131900 | 1909658110 | 4350 | 4350 | 4350 | 4350 | 8 |
| 354 | 20230720 | 131800 | 1909623310 | 4355 | 4350 | 4355 | 4350 | 170 |
| 355 | 20230720 | 131700 | 1908883485 | 4350 | 4350 | 4350 | 4350 | 1552 |
| 356 | 20230720 | 131600 | 1902132285 | 4350 | 4360 | 4360 | 4350 | 5143 |
| 357 | 20230720 | 131500 | 1879759560 | 4360 | 4350 | 4360 | 4350 | 392 |
| 358 | 20230720 | 131400 | 1878050525 | 4350 | 4360 | 4360 | 4350 | 996 |
| 359 | 20230720 | 131300 | 1873712300 | 4355 | 4355 | 4355 | 4355 | 70 |
| 360 | 20230720 | 131200 | 1873407450 | 4360 | 4370 | 4370 | 4360 | 6363 |
| 361 | 20230720 | 131100 | 1845654300 | 4365 | 4370 | 4370 | 4365 | 403 |
| 362 | 20230720 | 131000 | 1843893230 | 4370 | 4365 | 4370 | 4365 | 1645 |
| 363 | 20230720 | 130900 | 1836710875 | 4365 | 4365 | 4370 | 4365 | 2012 |
| 364 | 20230720 | 130800 | 1827928490 | 4365 | 4360 | 4365 | 4360 | 887 |
| 365 | 20230720 | 130700 | 1824057915 | 4355 | 4350 | 4355 | 4350 | 2708 |
| 366 | 20230720 | 130600 | 1812264610 | 4355 | 4360 | 4360 | 4355 | 100 |
| 367 | 20230720 | 130500 | 1811829060 | 4360 | 4355 | 4360 | 4350 | 840 |
| 368 | 20230720 | 130400 | 1808167695 | 4345 | 4345 | 4345 | 4345 | 9 |
| 369 | 20230720 | 130300 | 1808128590 | 4360 | 4335 | 4360 | 4335 | 2994 |
| 370 | 20230720 | 130200 | 1795116895 | 4340 | 4335 | 4350 | 4335 | 872 |
| 371 | 20230720 | 130100 | 1791333270 | 4330 | 4345 | 4345 | 4330 | 1295 |
| 372 | 20230720 | 130000 | 1785709385 | 4365 | 4335 | 4365 | 4330 | 3976 |
| 373 | 20230720 | 125900 | 1768460035 | 4345 | 4340 | 4345 | 4335 | 11 |
| 374 | 20230720 | 125800 | 1768412325 | 4340 | 4350 | 4350 | 4340 | 1875 |
| 375 | 20230720 | 125700 | 1760267490 | 4360 | 4330 | 4360 | 4330 | 2008 |
| 376 | 20230720 | 125600 | 1751536565 | 4340 | 4330 | 4340 | 4330 | 1609 |
| 377 | 20230720 | 125500 | 1744567595 | 4330 | 4330 | 4330 | 4330 | 454 |
| 378 | 20230720 | 125400 | 1742601775 | 4330 | 4330 | 4330 | 4330 | 278 |
| 379 | 20230720 | 125300 | 1741398035 | 4330 | 4330 | 4330 | 4330 | 12 |
| 380 | 20230720 | 125200 | 1741346075 | 4330 | 4330 | 4330 | 4330 | 412 |
| 381 | 20230720 | 125100 | 1739562115 | 4330 | 4330 | 4330 | 4330 | 5065 |
| 382 | 20230720 | 125000 | 1717630665 | 4330 | 4330 | 4330 | 4330 | 8 |
| 383 | 20230720 | 124900 | 1717596025 | 4330 | 4340 | 4340 | 4330 | 2041 |
| 384 | 20230720 | 124800 | 1708741820 | 4340 | 4340 | 4340 | 4340 | 9 |
| 385 | 20230720 | 124700 | 1708702760 | 4340 | 4340 | 4340 | 4340 | 88 |
| 386 | 20230720 | 124600 | 1708320840 | 4340 | 4345 | 4345 | 4340 | 24 |
| 387 | 20230720 | 124500 | 1708216605 | 4345 | 4340 | 4345 | 4340 | 136 |
| 388 | 20230720 | 124400 | 1707625820 | 4340 | 4350 | 4350 | 4340 | 826 |
| 389 | 20230720 | 124300 | 1704036280 | 4350 | 4355 | 4355 | 4350 | 30 |
| 390 | 20230720 | 124200 | 1703905670 | 4355 | 4355 | 4365 | 4355 | 489 |
| 391 | 20230720 | 124100 | 1701774075 | 4365 | 4350 | 4365 | 4350 | 318 |
| 392 | 20230720 | 124000 | 1700387390 | 4355 | 4350 | 4355 | 4340 | 2165 |
| 393 | 20230720 | 123900 | 1690975565 | 4355 | 4360 | 4360 | 4340 | 3063 |
| 394 | 20230720 | 123800 | 1677644250 | 4365 | 4355 | 4365 | 4350 | 520 |
| 395 | 20230720 | 123700 | 1675378995 | 4350 | 4350 | 4355 | 4350 | 398 |
| 396 | 20230720 | 123600 | 1673647625 | 4355 | 4365 | 4365 | 4355 | 2378 |
| 397 | 20230720 | 123500 | 1663286510 | 4365 | 4355 | 4375 | 4355 | 916 |
| 398 | 20230720 | 123400 | 1659287240 | 4360 | 4365 | 4365 | 4360 | 8053 |
| 399 | 20230720 | 123300 | 1624172025 | 4370 | 4365 | 4370 | 4365 | 961 |
| 400 | 20230720 | 123200 | 1619972500 | 4365 | 4365 | 4365 | 4365 | 117 |
| 401 | 20230720 | 123100 | 1619461795 | 4370 | 4360 | 4380 | 4360 | 2110 |
| 402 | 20230720 | 123000 | 1610247730 | 4360 | 4335 | 4365 | 4330 | 3998 |
| 403 | 20230720 | 122900 | 1592879780 | 4335 | 4325 | 4335 | 4325 | 807 |
| 404 | 20230720 | 122800 | 1589384395 | 4330 | 4330 | 4330 | 4325 | 368 |
| 405 | 20230720 | 122700 | 1587791045 | 4330 | 4325 | 4330 | 4325 | 413 |
| 406 | 20230720 | 122600 | 1586003305 | 4325 | 4325 | 4330 | 4325 | 692 |
| 407 | 20230720 | 122500 | 1583009980 | 4330 | 4320 | 4330 | 4320 | 95 |
| 408 | 20230720 | 122400 | 1582599530 | 4325 | 4320 | 4325 | 4320 | 406 |
| 409 | 20230720 | 122300 | 1580843615 | 4320 | 4325 | 4325 | 4320 | 195 |
| 410 | 20230720 | 122200 | 1580000605 | 4320 | 4335 | 4335 | 4320 | 1472 |
| 411 | 20230720 | 122100 | 1573625825 | 4330 | 4310 | 4330 | 4300 | 5032 |
| 412 | 20230720 | 122000 | 1551890040 | 4305 | 4295 | 4305 | 4295 | 719 |
| 413 | 20230720 | 121900 | 1548794830 | 4295 | 4300 | 4310 | 4295 | 589 |
| 414 | 20230720 | 121800 | 1546257145 | 4310 | 4295 | 4310 | 4290 | 880 |
| 415 | 20230720 | 121700 | 1542467935 | 4290 | 4305 | 4305 | 4290 | 521 |
| 416 | 20230720 | 121600 | 1540229155 | 4280 | 4275 | 4295 | 4275 | 98 |
| 417 | 20230720 | 121500 | 1539809625 | 4265 | 4295 | 4310 | 4265 | 5030 |
| 418 | 20230720 | 121400 | 1518300430 | 4310 | 4290 | 4310 | 4290 | 106 |
| 419 | 20230720 | 121300 | 1517845445 | 4290 | 4285 | 4290 | 4285 | 258 |
| 420 | 20230720 | 121200 | 1516738665 | 4305 | 4280 | 4305 | 4280 | 190 |
| 421 | 20230720 | 121100 | 1515920915 | 4270 | 4315 | 4315 | 4270 | 9054 |
| 422 | 20230720 | 121000 | 1477058510 | 4315 | 4315 | 4315 | 4315 | 7 |
| 423 | 20230720 | 120900 | 1477028305 | 4315 | 4315 | 4315 | 4315 | 108 |
| 424 | 20230720 | 120800 | 1476562285 | 4315 | 4310 | 4315 | 4310 | 850 |
| 425 | 20230720 | 120700 | 1472896865 | 4300 | 4300 | 4300 | 4300 | 29 |
| 426 | 20230720 | 120600 | 1472772165 | 4300 | 4300 | 4300 | 4300 | 17 |
| 427 | 20230720 | 120500 | 1472699065 | 4305 | 4300 | 4305 | 4295 | 2022 |
| 428 | 20230720 | 120400 | 1464003845 | 4300 | 4300 | 4300 | 4300 | 8 |
| 429 | 20230720 | 120300 | 1463969445 | 4300 | 4300 | 4300 | 4300 | 59 |
| 430 | 20230720 | 120200 | 1463715745 | 4300 | 4305 | 4305 | 4300 | 259 |
| 431 | 20230720 | 120100 | 1462601150 | 4305 | 4315 | 4315 | 4305 | 343 |
| 432 | 20230720 | 120000 | 1461121195 | 4300 | 4300 | 4315 | 4300 | 1095 |
| 433 | 20230720 | 115900 | 1456412545 | 4300 | 4300 | 4300 | 4300 | 294 |
| 434 | 20230720 | 115800 | 1455148345 | 4300 | 4300 | 4300 | 4300 | 407 |
| 435 | 20230720 | 115700 | 1453398245 | 4300 | 4315 | 4315 | 4300 | 140 |
| 436 | 20230720 | 115600 | 1452795495 | 4315 | 4300 | 4315 | 4300 | 220 |
| 437 | 20230720 | 115500 | 1451849330 | 4300 | 4300 | 4300 | 4300 | 1035 |
| 438 | 20230720 | 115400 | 1447398830 | 4295 | 4300 | 4300 | 4295 | 139 |
| 439 | 20230720 | 115300 | 1446801575 | 4295 | 4295 | 4295 | 4295 | 182 |
| 440 | 20230720 | 115200 | 1446019885 | 4295 | 4295 | 4295 | 4295 | 17 |
| 441 | 20230720 | 115100 | 1445946870 | 4300 | 4300 | 4300 | 4295 | 1449 |
| 442 | 20230720 | 115000 | 1439716670 | 4300 | 4305 | 4305 | 4300 | 1770 |
| 443 | 20230720 | 114900 | 1432096855 | 4310 | 4315 | 4315 | 4310 | 3044 |
| 444 | 20230720 | 114800 | 1418976760 | 4320 | 4315 | 4320 | 4315 | 318 |
| 445 | 20230720 | 114700 | 1417604580 | 4310 | 4315 | 4315 | 4310 | 10 |
| 446 | 20230720 | 114600 | 1417561475 | 4310 | 4310 | 4310 | 4310 | 679 |
| 447 | 20230720 | 114500 | 1414634985 | 4310 | 4315 | 4315 | 4310 | 59 |
| 448 | 20230720 | 114400 | 1414380440 | 4315 | 4315 | 4315 | 4310 | 638 |
| 449 | 20230720 | 114300 | 1411627475 | 4315 | 4325 | 4325 | 4315 | 1321 |
| 450 | 20230720 | 114200 | 1405924400 | 4320 | 4330 | 4335 | 4315 | 3732 |
| 451 | 20230720 | 114100 | 1389786825 | 4330 | 4325 | 4330 | 4325 | 160 |
| 452 | 20230720 | 114000 | 1389094555 | 4325 | 4320 | 4325 | 4315 | 6757 |
| 453 | 20230720 | 113900 | 1359904690 | 4320 | 4315 | 4320 | 4315 | 1675 |
| 454 | 20230720 | 113800 | 1352673730 | 4315 | 4310 | 4320 | 4310 | 160 |
| 455 | 20230720 | 113700 | 1351983730 | 4320 | 4310 | 4320 | 4310 | 1170 |
| 456 | 20230720 | 113600 | 1346936970 | 4310 | 4310 | 4310 | 4305 | 1228 |
| 457 | 20230720 | 113500 | 1341644325 | 4305 | 4300 | 4305 | 4300 | 727 |
| 458 | 20230720 | 113400 | 1338514995 | 4300 | 4300 | 4305 | 4300 | 1193 |
| 459 | 20230720 | 113300 | 1333380030 | 4300 | 4305 | 4305 | 4300 | 519 |
| 460 | 20230720 | 113200 | 1331148275 | 4300 | 4295 | 4300 | 4295 | 337 |
| 461 | 20230720 | 113100 | 1329699765 | 4295 | 4300 | 4300 | 4295 | 1469 |
| 462 | 20230720 | 113000 | 1323383110 | 4300 | 4305 | 4305 | 4300 | 114 |
| 463 | 20230720 | 112900 | 1322892875 | 4300 | 4300 | 4300 | 4300 | 179 |
| 464 | 20230720 | 112800 | 1322123175 | 4300 | 4300 | 4300 | 4300 | 31 |
| 465 | 20230720 | 112700 | 1321989875 | 4295 | 4290 | 4305 | 4290 | 4169 |
| 466 | 20230720 | 112600 | 1304065435 | 4290 | 4295 | 4295 | 4290 | 37 |
| 467 | 20230720 | 112500 | 1303906555 | 4295 | 4300 | 4300 | 4295 | 2 |
| 468 | 20230720 | 112400 | 1303897960 | 4290 | 4290 | 4290 | 4290 | 261 |
| 469 | 20230720 | 112300 | 1302778270 | 4290 | 4290 | 4295 | 4290 | 1016 |
| 470 | 20230720 | 112200 | 1298414630 | 4295 | 4290 | 4295 | 4290 | 3163 |
| 471 | 20230720 | 112100 | 1284835075 | 4290 | 4285 | 4290 | 4285 | 1549 |
| 472 | 20230720 | 112000 | 1278190810 | 4290 | 4285 | 4290 | 4285 | 218 |
| 473 | 20230720 | 111900 | 1277256630 | 4285 | 4285 | 4285 | 4285 | 8 |
| 474 | 20230720 | 111800 | 1277222350 | 4290 | 4280 | 4290 | 4280 | 921 |
| 475 | 20230720 | 111700 | 1273273890 | 4290 | 4275 | 4290 | 4275 | 2113 |
| 476 | 20230720 | 111600 | 1264216900 | 4280 | 4270 | 4280 | 4270 | 60 |
| 477 | 20230720 | 111500 | 1263960190 | 4270 | 4270 | 4280 | 4270 | 272 |
| 478 | 20230720 | 111400 | 1262798630 | 4270 | 4280 | 4280 | 4270 | 599 |
| 479 | 20230720 | 111300 | 1260239250 | 4275 | 4275 | 4275 | 4275 | 88 |
| 480 | 20230720 | 111200 | 1259863050 | 4280 | 4275 | 4280 | 4275 | 195 |
| 481 | 20230720 | 111100 | 1259029360 | 4275 | 4275 | 4275 | 4275 | 408 |
| 482 | 20230720 | 111000 | 1257285160 | 4265 | 4285 | 4285 | 4265 | 8589 |
| 483 | 20230720 | 110900 | 1220549255 | 4285 | 4290 | 4290 | 4285 | 70 |
| 484 | 20230720 | 110800 | 1220249040 | 4290 | 4290 | 4290 | 4285 | 232 |
| 485 | 20230720 | 110700 | 1219253800 | 4290 | 4285 | 4290 | 4285 | 1239 |
| 486 | 20230720 | 110600 | 1213938935 | 4285 | 4285 | 4285 | 4285 | 109 |
| 487 | 20230720 | 110500 | 1213471870 | 4290 | 4290 | 4290 | 4290 | 249 |
| 488 | 20230720 | 110400 | 1212403660 | 4290 | 4290 | 4295 | 4290 | 92 |
| 489 | 20230720 | 110300 | 1212008970 | 4295 | 4285 | 4295 | 4285 | 299 |
| 490 | 20230720 | 110200 | 1210725835 | 4285 | 4285 | 4295 | 4285 | 6504 |
| 491 | 20230720 | 110100 | 1182851295 | 4285 | 4285 | 4285 | 4285 | 108 |
| 492 | 20230720 | 110000 | 1182388515 | 4290 | 4280 | 4290 | 4280 | 6840 |
| 493 | 20230720 | 105900 | 1153052535 | 4280 | 4280 | 4280 | 4280 | 1623 |
| 494 | 20230720 | 105800 | 1146106095 | 4275 | 4275 | 4275 | 4270 | 610 |
| 495 | 20230720 | 105700 | 1143498390 | 4270 | 4270 | 4270 | 4270 | 887 |
| 496 | 20230720 | 105600 | 1139710900 | 4270 | 4270 | 4270 | 4270 | 441 |
| 497 | 20230720 | 105500 | 1137827830 | 4270 | 4270 | 4270 | 4270 | 8 |
| 498 | 20230720 | 105400 | 1137793670 | 4270 | 4275 | 4275 | 4270 | 232 |
| 499 | 20230720 | 105300 | 1136801915 | 4270 | 4270 | 4275 | 4270 | 711 |
| 500 | 20230720 | 105200 | 1133765940 | 4275 | 4265 | 4275 | 4265 | 106 |
| 501 | 20230720 | 105100 | 1133312870 | 4275 | 4265 | 4275 | 4265 | 427 |
| 502 | 20230720 | 105000 | 1131487525 | 4265 | 4275 | 4275 | 4265 | 3029 |
| 503 | 20230720 | 104900 | 1118553735 | 4275 | 4265 | 4275 | 4265 | 537 |
| 504 | 20230720 | 104800 | 1116260630 | 4265 | 4260 | 4265 | 4260 | 730 |
| 505 | 20230720 | 104700 | 1113148285 | 4260 | 4260 | 4260 | 4260 | 1022 |
| 506 | 20230720 | 104600 | 1108794565 | 4260 | 4275 | 4275 | 4260 | 10 |
| 507 | 20230720 | 104500 | 1108751950 | 4265 | 4265 | 4265 | 4260 | 6709 |
| 508 | 20230720 | 104400 | 1080150210 | 4270 | 4260 | 4270 | 4255 | 2481 |
| 509 | 20230720 | 104300 | 1069564575 | 4260 | 4265 | 4265 | 4260 | 110 |
| 510 | 20230720 | 104200 | 1069095965 | 4260 | 4260 | 4260 | 4260 | 9 |
| 511 | 20230720 | 104100 | 1069057625 | 4265 | 4260 | 4265 | 4260 | 67 |
| 512 | 20230720 | 104000 | 1068772155 | 4260 | 4265 | 4265 | 4260 | 185 |
| 513 | 20230720 | 103900 | 1067984035 | 4260 | 4260 | 4260 | 4255 | 260 |
| 514 | 20230720 | 103800 | 1066876475 | 4260 | 4250 | 4260 | 4245 | 3759 |
| 515 | 20230720 | 103700 | 1050903715 | 4250 | 4260 | 4260 | 4250 | 4844 |
| 516 | 20230720 | 103600 | 1030298090 | 4260 | 4260 | 4260 | 4260 | 9 |
| 517 | 20230720 | 103500 | 1030259750 | 4260 | 4270 | 4270 | 4250 | 9703 |
| 518 | 20230720 | 103400 | 988963190 | 4270 | 4275 | 4275 | 4270 | 1909 |
| 519 | 20230720 | 103300 | 980810260 | 4270 | 4285 | 4285 | 4270 | 1659 |
| 520 | 20230720 | 103200 | 973718000 | 4280 | 4275 | 4280 | 4275 | 803 |
| 521 | 20230720 | 103100 | 970281170 | 4280 | 4285 | 4285 | 4275 | 822 |
| 522 | 20230720 | 103000 | 966764020 | 4285 | 4285 | 4285 | 4270 | 1383 |
| 523 | 20230720 | 102900 | 960846365 | 4270 | 4285 | 4285 | 4270 | 3857 |
| 524 | 20230720 | 102800 | 944362600 | 4285 | 4290 | 4290 | 4285 | 440 |
| 525 | 20230720 | 102700 | 942475045 | 4290 | 4290 | 4290 | 4290 | 7 |
| 526 | 20230720 | 102600 | 942445015 | 4290 | 4290 | 4295 | 4290 | 2711 |
| 527 | 20230720 | 102500 | 930814590 | 4295 | 4290 | 4295 | 4290 | 323 |
| 528 | 20230720 | 102400 | 929428235 | 4290 | 4290 | 4290 | 4290 | 1111 |
| 529 | 20230720 | 102300 | 924662045 | 4285 | 4285 | 4290 | 4285 | 462 |
| 530 | 20230720 | 102200 | 922682030 | 4290 | 4290 | 4290 | 4285 | 1853 |
| 531 | 20230720 | 102100 | 914732715 | 4290 | 4290 | 4290 | 4290 | 125 |
| 532 | 20230720 | 102000 | 914196465 | 4290 | 4290 | 4290 | 4290 | 10 |
| 533 | 20230720 | 101900 | 914153565 | 4285 | 4280 | 4290 | 4280 | 709 |
| 534 | 20230720 | 101800 | 911112020 | 4280 | 4280 | 4280 | 4280 | 362 |
| 535 | 20230720 | 101700 | 909562660 | 4280 | 4285 | 4285 | 4280 | 294 |
| 536 | 20230720 | 101600 | 908304325 | 4280 | 4280 | 4285 | 4280 | 235 |
| 537 | 20230720 | 101500 | 907297400 | 4280 | 4275 | 4290 | 4275 | 1490 |
| 538 | 20230720 | 101400 | 900920620 | 4275 | 4275 | 4280 | 4275 | 223 |
| 539 | 20230720 | 101300 | 899966560 | 4275 | 4280 | 4280 | 4275 | 1074 |
| 540 | 20230720 | 101200 | 895369915 | 4280 | 4280 | 4285 | 4280 | 36 |
| 541 | 20230720 | 101100 | 895215760 | 4280 | 4290 | 4290 | 4280 | 492 |
| 542 | 20230720 | 101000 | 893107050 | 4285 | 4290 | 4290 | 4285 | 5384 |
| 543 | 20230720 | 100900 | 870035440 | 4295 | 4295 | 4300 | 4295 | 151 |
| 544 | 20230720 | 100800 | 869386890 | 4300 | 4290 | 4300 | 4290 | 397 |
| 545 | 20230720 | 100700 | 867680860 | 4290 | 4290 | 4295 | 4290 | 508 |
| 546 | 20230720 | 100600 | 865501515 | 4295 | 4285 | 4295 | 4285 | 307 |
| 547 | 20230720 | 100500 | 864184785 | 4285 | 4290 | 4290 | 4285 | 61 |
| 548 | 20230720 | 100400 | 863923350 | 4290 | 4295 | 4295 | 4290 | 496 |
| 549 | 20230720 | 100300 | 861793535 | 4295 | 4295 | 4295 | 4295 | 9 |
| 550 | 20230720 | 100200 | 861754880 | 4295 | 4290 | 4300 | 4290 | 381 |
| 551 | 20230720 | 100100 | 860117210 | 4290 | 4295 | 4295 | 4290 | 22 |
| 552 | 20230720 | 100000 | 860022765 | 4295 | 4285 | 4295 | 4285 | 2181 |
| 553 | 20230720 | 095900 | 850669890 | 4285 | 4285 | 4290 | 4280 | 8452 |
| 554 | 20230720 | 095800 | 814441955 | 4285 | 4290 | 4290 | 4285 | 92 |
| 555 | 20230720 | 095700 | 814047335 | 4290 | 4280 | 4290 | 4280 | 28 |
| 556 | 20230720 | 095600 | 813927300 | 4290 | 4295 | 4295 | 4290 | 13 |
| 557 | 20230720 | 095500 | 813871475 | 4300 | 4275 | 4300 | 4270 | 4132 |
| 558 | 20230720 | 095400 | 796195205 | 4275 | 4270 | 4280 | 4270 | 1713 |
| 559 | 20230720 | 095300 | 788879165 | 4270 | 4270 | 4295 | 4270 | 2670 |
| 560 | 20230720 | 095200 | 777452370 | 4270 | 4270 | 4270 | 4265 | 370 |
| 561 | 20230720 | 095100 | 775872560 | 4270 | 4270 | 4275 | 4265 | 1266 |
| 562 | 20230720 | 095000 | 770466820 | 4275 | 4255 | 4275 | 4250 | 5816 |
| 563 | 20230720 | 094900 | 745677215 | 4255 | 4275 | 4275 | 4255 | 555 |
| 564 | 20230720 | 094800 | 743309010 | 4275 | 4275 | 4275 | 4265 | 453 |
| 565 | 20230720 | 094700 | 741374640 | 4275 | 4285 | 4285 | 4250 | 13492 |
| 566 | 20230720 | 094600 | 683788260 | 4285 | 4310 | 4310 | 4285 | 2321 |
| 567 | 20230720 | 094500 | 673836800 | 4285 | 4295 | 4295 | 4285 | 4402 |
| 568 | 20230720 | 094400 | 654964895 | 4295 | 4295 | 4310 | 4290 | 1931 |
| 569 | 20230720 | 094300 | 646671220 | 4295 | 4320 | 4320 | 4295 | 1767 |
| 570 | 20230720 | 094200 | 639072525 | 4320 | 4300 | 4320 | 4295 | 1196 |
| 571 | 20230720 | 094100 | 633920800 | 4295 | 4285 | 4300 | 4285 | 3523 |
| 572 | 20230720 | 094000 | 618793450 | 4290 | 4300 | 4300 | 4285 | 751 |
| 573 | 20230720 | 093900 | 615569845 | 4310 | 4325 | 4325 | 4300 | 1126 |
| 574 | 20230720 | 093800 | 610726040 | 4325 | 4325 | 4325 | 4315 | 1610 |
| 575 | 20230720 | 093700 | 603777640 | 4315 | 4330 | 4345 | 4315 | 3864 |
| 576 | 20230720 | 093600 | 587018120 | 4325 | 4275 | 4325 | 4275 | 12761 |
| 577 | 20230720 | 093500 | 532132100 | 4280 | 4275 | 4285 | 4275 | 4140 |
| 578 | 20230720 | 093400 | 514419480 | 4270 | 4270 | 4285 | 4265 | 2003 |
| 579 | 20230720 | 093300 | 505867055 | 4270 | 4290 | 4290 | 4270 | 3496 |
| 580 | 20230720 | 093200 | 490934135 | 4285 | 4280 | 4290 | 4280 | 201 |
| 581 | 20230720 | 093100 | 490071925 | 4275 | 4270 | 4275 | 4260 | 855 |
| 582 | 20230720 | 093000 | 486418190 | 4270 | 4260 | 4270 | 4250 | 3265 |
| 583 | 20230720 | 092900 | 472523845 | 4255 | 4255 | 4260 | 4250 | 3223 |
| 584 | 20230720 | 092800 | 458808865 | 4255 | 4275 | 4275 | 4255 | 14617 |
| 585 | 20230720 | 092700 | 396480610 | 4270 | 4270 | 4280 | 4265 | 4961 |
| 586 | 20230720 | 092600 | 375301720 | 4280 | 4290 | 4290 | 4270 | 6073 |
| 587 | 20230720 | 092500 | 349328635 | 4295 | 4290 | 4295 | 4275 | 792 |
| 588 | 20230720 | 092400 | 345935970 | 4295 | 4290 | 4295 | 4290 | 2666 |
| 589 | 20230720 | 092300 | 334493815 | 4290 | 4290 | 4290 | 4280 | 2435 |
| 590 | 20230720 | 092200 | 324047745 | 4295 | 4295 | 4295 | 4280 | 19 |
| 591 | 20230720 | 092100 | 323966260 | 4275 | 4275 | 4280 | 4275 | 218 |
| 592 | 20230720 | 092000 | 323033820 | 4275 | 4280 | 4295 | 4275 | 1619 |
| 593 | 20230720 | 091900 | 316101260 | 4285 | 4270 | 4285 | 4265 | 9963 |
| 594 | 20230720 | 091800 | 273546865 | 4275 | 4275 | 4280 | 4270 | 6476 |
| 595 | 20230720 | 091700 | 245863235 | 4275 | 4295 | 4295 | 4275 | 2484 |
| 596 | 20230720 | 091600 | 235239255 | 4285 | 4290 | 4300 | 4285 | 1347 |
| 597 | 20230720 | 091500 | 229460325 | 4290 | 4295 | 4300 | 4290 | 2648 |
| 598 | 20230720 | 091400 | 218098385 | 4295 | 4300 | 4300 | 4290 | 726 |
| 599 | 20230720 | 091300 | 214977520 | 4300 | 4275 | 4300 | 4275 | 3257 |
| 600 | 20230720 | 091200 | 200994380 | 4280 | 4280 | 4290 | 4280 | 2357 |
| 601 | 20230720 | 091100 | 190904550 | 4280 | 4290 | 4300 | 4280 | 2970 |
| 602 | 20230720 | 091000 | 178175690 | 4290 | 4290 | 4290 | 4290 | 1499 |
| 603 | 20230720 | 090900 | 171744980 | 4290 | 4280 | 4290 | 4275 | 4621 |
| 604 | 20230720 | 090800 | 151968410 | 4285 | 4280 | 4290 | 4270 | 4918 |
| 605 | 20230720 | 090700 | 130904350 | 4280 | 4295 | 4295 | 4270 | 3864 |
| 606 | 20230720 | 090600 | 114363465 | 4285 | 4290 | 4300 | 4285 | 3688 |
| 607 | 20230720 | 090500 | 98527155 | 4290 | 4285 | 4300 | 4270 | 6602 |
| 608 | 20230720 | 090400 | 70231415 | 4285 | 4295 | 4295 | 4275 | 3935 |
| 609 | 20230720 | 090300 | 53375790 | 4310 | 4340 | 4340 | 4300 | 7382 |
| 610 | 20230720 | 090200 | 21527385 | 4335 | 4325 | 4350 | 4310 | 1943 |
| 611 | 20230720 | 090100 | 13121980 | 4330 | 4360 | 4360 | 4330 | 1567 |
| 612 | 20230720 | 090000 | 6301215 | 4360 | 4380 | 4385 | 4360 | 1438 |