31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 3 | 20230719 | 192200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20230719 | 192100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20230719 | 192000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20230719 | 191900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20230719 | 191800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20230719 | 191700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20230719 | 191600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20230719 | 191500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20230719 | 191400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20230719 | 191300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20230719 | 191200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20230719 | 191100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20230719 | 191000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20230719 | 190900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20230719 | 190800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20230719 | 190700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20230719 | 190600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20230719 | 190500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20230719 | 190400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20230719 | 190300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20230719 | 190200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20230719 | 190100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20230719 | 190000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20230719 | 185900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20230719 | 185800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20230719 | 185700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20230719 | 185600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20230719 | 185500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20230719 | 185400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20230719 | 185300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 33 | 20230719 | 185200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20230719 | 185100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20230719 | 185000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20230719 | 184900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20230719 | 184800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20230719 | 184700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20230719 | 184600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20230719 | 184500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20230719 | 184400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20230719 | 184300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20230719 | 184200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20230719 | 184100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20230719 | 184000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20230719 | 183900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20230719 | 183800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20230719 | 183700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20230719 | 183600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20230719 | 183500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20230719 | 183400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20230719 | 183300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20230719 | 183200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20230719 | 183100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20230719 | 183000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20230719 | 182900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20230719 | 182800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20230719 | 182700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20230719 | 182600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20230719 | 182500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20230719 | 182400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20230719 | 182300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 63 | 20230719 | 182200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20230719 | 182100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20230719 | 182000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20230719 | 181900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20230719 | 181800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20230719 | 181700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20230719 | 181600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20230719 | 181500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20230719 | 181400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20230719 | 181300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20230719 | 181200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20230719 | 181100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20230719 | 181000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20230719 | 180900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20230719 | 180800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20230719 | 180700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20230719 | 180600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20230719 | 180500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20230719 | 180400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20230719 | 180300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20230719 | 180200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20230719 | 180100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20230719 | 180000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20230719 | 175900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20230719 | 175800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20230719 | 175700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20230719 | 175600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20230719 | 175500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20230719 | 175400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20230719 | 175300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 93 | 20230719 | 175200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20230719 | 175100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20230719 | 175000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20230719 | 174900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20230719 | 174800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20230719 | 174700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20230719 | 174600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20230719 | 174500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20230719 | 174400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20230719 | 174300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20230719 | 174200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20230719 | 174100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20230719 | 174000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20230719 | 173900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20230719 | 173800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20230719 | 173700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20230719 | 173600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20230719 | 173500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20230719 | 173400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20230719 | 173300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20230719 | 173200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20230719 | 173100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20230719 | 173000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20230719 | 172900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20230719 | 172800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20230719 | 172700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20230719 | 172600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20230719 | 172500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20230719 | 172400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20230719 | 172300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 123 | 20230719 | 172200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20230719 | 172100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20230719 | 172000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20230719 | 171900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20230719 | 171800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20230719 | 171700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20230719 | 171600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20230719 | 171500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20230719 | 171400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20230719 | 171300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20230719 | 171200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20230719 | 171100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20230719 | 171000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20230719 | 170900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20230719 | 170800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20230719 | 170700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20230719 | 170600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20230719 | 170500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20230719 | 170400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20230719 | 170300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20230719 | 170200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20230719 | 170100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20230719 | 170000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20230719 | 165900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20230719 | 165800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20230719 | 165700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20230719 | 165600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20230719 | 165500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20230719 | 165400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20230719 | 165300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 153 | 20230719 | 165200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20230719 | 165100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20230719 | 165000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20230719 | 164900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20230719 | 164800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20230719 | 164700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20230719 | 164600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20230719 | 164500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20230719 | 164400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20230719 | 164300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20230719 | 164200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20230719 | 164100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20230719 | 164000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20230719 | 163900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20230719 | 163800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20230719 | 163700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20230719 | 163600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20230719 | 163500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20230719 | 163400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20230719 | 163300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20230719 | 163200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20230719 | 163100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20230719 | 163000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20230719 | 162900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20230719 | 162800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20230719 | 162700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20230719 | 162600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20230719 | 162500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20230719 | 162400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20230719 | 162300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 183 | 20230719 | 162200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20230719 | 162100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20230719 | 162000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20230719 | 161900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20230719 | 161800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20230719 | 161700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20230719 | 161600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20230719 | 161500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20230719 | 161400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20230719 | 161300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20230719 | 161200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20230719 | 161100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20230719 | 161000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20230719 | 160900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20230719 | 160800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20230719 | 160700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20230719 | 160600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20230719 | 160500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20230719 | 160400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20230719 | 160300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20230719 | 160200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20230719 | 160100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20230719 | 160000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20230719 | 155900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20230719 | 155800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20230719 | 155700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20230719 | 155600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20230719 | 155500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20230719 | 155400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20230719 | 155300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 213 | 20230719 | 155200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20230719 | 155100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20230719 | 155000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20230719 | 154900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20230719 | 154800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20230719 | 154700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20230719 | 154600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20230719 | 154500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20230719 | 154400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20230719 | 154300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20230719 | 154200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 224 | 20230719 | 154100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20230719 | 154000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20230719 | 153900 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20230719 | 153800 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20230719 | 153700 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20230719 | 153600 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20230719 | 153500 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20230719 | 153400 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20230719 | 153300 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 233 | 20230719 | 153200 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 234 | 20230719 | 153100 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 235 | 20230719 | 153000 | 3797853055 | 4575 | 4575 | 4575 | 4575 | 59316 |
| 236 | 20230719 | 152900 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20230719 | 152800 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 238 | 20230719 | 152700 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 239 | 20230719 | 152600 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 240 | 20230719 | 152500 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 241 | 20230719 | 152400 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 242 | 20230719 | 152300 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 243 | 20230719 | 152200 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 244 | 20230719 | 152100 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 245 | 20230719 | 152000 | 3526482355 | 4630 | 4630 | 4630 | 4630 | 0 |
| 246 | 20230719 | 151900 | 3526482355 | 4630 | 4630 | 4630 | 4615 | 1209 |
| 247 | 20230719 | 151800 | 3520886865 | 4630 | 4635 | 4640 | 4605 | 5671 |
| 248 | 20230719 | 151700 | 3494723840 | 4630 | 4615 | 4640 | 4615 | 622 |
| 249 | 20230719 | 151600 | 3491852595 | 4615 | 4640 | 4640 | 4615 | 454 |
| 250 | 20230719 | 151500 | 3489755340 | 4615 | 4630 | 4640 | 4615 | 3537 |
| 251 | 20230719 | 151400 | 3473414120 | 4625 | 4625 | 4625 | 4625 | 54 |
| 252 | 20230719 | 151300 | 3473164370 | 4625 | 4625 | 4630 | 4620 | 5012 |
| 253 | 20230719 | 151200 | 3449993755 | 4620 | 4640 | 4645 | 4620 | 3066 |
| 254 | 20230719 | 151100 | 3435828750 | 4645 | 4625 | 4645 | 4620 | 5323 |
| 255 | 20230719 | 151000 | 3411113490 | 4620 | 4630 | 4630 | 4620 | 280 |
| 256 | 20230719 | 150900 | 3409817845 | 4630 | 4635 | 4635 | 4625 | 1148 |
| 257 | 20230719 | 150800 | 3404507035 | 4635 | 4630 | 4645 | 4630 | 111 |
| 258 | 20230719 | 150700 | 3403993040 | 4630 | 4650 | 4655 | 4630 | 101 |
| 259 | 20230719 | 150600 | 3403523365 | 4650 | 4630 | 4650 | 4630 | 102 |
| 260 | 20230719 | 150500 | 3403051065 | 4655 | 4640 | 4655 | 4635 | 2330 |
| 261 | 20230719 | 150400 | 3392245455 | 4655 | 4655 | 4660 | 4645 | 113 |
| 262 | 20230719 | 150300 | 3391719005 | 4645 | 4645 | 4645 | 4645 | 24 |
| 263 | 20230719 | 150200 | 3391607525 | 4645 | 4650 | 4650 | 4645 | 84 |
| 264 | 20230719 | 150100 | 3391217075 | 4650 | 4655 | 4660 | 4645 | 3715 |
| 265 | 20230719 | 150000 | 3373945000 | 4660 | 4660 | 4660 | 4660 | 492 |
| 266 | 20230719 | 145900 | 3371652280 | 4660 | 4645 | 4660 | 4645 | 40 |
| 267 | 20230719 | 145800 | 3371466465 | 4660 | 4660 | 4660 | 4660 | 1 |
| 268 | 20230719 | 145700 | 3371461805 | 4665 | 4665 | 4665 | 4665 | 0 |
| 269 | 20230719 | 145600 | 3371461805 | 4665 | 4665 | 4665 | 4665 | 1 |
| 270 | 20230719 | 145500 | 3371457140 | 4640 | 4670 | 4670 | 4640 | 4 |
| 271 | 20230719 | 145400 | 3371438490 | 4675 | 4665 | 4675 | 4665 | 423 |
| 272 | 20230719 | 145300 | 3369463575 | 4665 | 4650 | 4665 | 4650 | 67 |
| 273 | 20230719 | 145200 | 3369151995 | 4650 | 4670 | 4670 | 4650 | 2957 |
| 274 | 20230719 | 145100 | 3355396175 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20230719 | 145000 | 3355396175 | 4680 | 4680 | 4680 | 4680 | 0 |
| 276 | 20230719 | 144900 | 3355396175 | 4680 | 4685 | 4685 | 4670 | 529 |
| 277 | 20230719 | 144800 | 3352923715 | 4690 | 4690 | 4690 | 4690 | 0 |
| 278 | 20230719 | 144700 | 3352923715 | 4690 | 4650 | 4690 | 4650 | 5808 |
| 279 | 20230719 | 144600 | 3325855950 | 4625 | 4640 | 4640 | 4625 | 2970 |
| 280 | 20230719 | 144500 | 3312114565 | 4650 | 4650 | 4650 | 4650 | 264 |
| 281 | 20230719 | 144400 | 3310886965 | 4650 | 4650 | 4650 | 4650 | 178 |
| 282 | 20230719 | 144300 | 3310059265 | 4650 | 4650 | 4650 | 4650 | 862 |
| 283 | 20230719 | 144200 | 3306050965 | 4640 | 4640 | 4640 | 4640 | 529 |
| 284 | 20230719 | 144100 | 3303596405 | 4635 | 4635 | 4635 | 4635 | 181 |
| 285 | 20230719 | 144000 | 3302757470 | 4635 | 4625 | 4635 | 4615 | 1142 |
| 286 | 20230719 | 143900 | 3297483280 | 4625 | 4625 | 4625 | 4625 | 71 |
| 287 | 20230719 | 143800 | 3297154905 | 4625 | 4640 | 4640 | 4625 | 110 |
| 288 | 20230719 | 143700 | 3296646005 | 4640 | 4640 | 4640 | 4620 | 1050 |
| 289 | 20230719 | 143600 | 3291793370 | 4610 | 4610 | 4610 | 4610 | 0 |
| 290 | 20230719 | 143500 | 3291793370 | 4610 | 4615 | 4615 | 4610 | 3450 |
| 291 | 20230719 | 143400 | 3275880870 | 4610 | 4630 | 4630 | 4610 | 2000 |
| 292 | 20230719 | 143300 | 3266645740 | 4640 | 4640 | 4640 | 4640 | 0 |
| 293 | 20230719 | 143200 | 3266645740 | 4640 | 4640 | 4640 | 4640 | 0 |
| 294 | 20230719 | 143100 | 3266645740 | 4640 | 4625 | 4640 | 4625 | 14 |
| 295 | 20230719 | 143000 | 3266580970 | 4625 | 4635 | 4635 | 4625 | 48 |
| 296 | 20230719 | 142900 | 3266358930 | 4640 | 4640 | 4640 | 4640 | 4 |
| 297 | 20230719 | 142800 | 3266340370 | 4640 | 4630 | 4640 | 4630 | 1075 |
| 298 | 20230719 | 142700 | 3261353870 | 4630 | 4630 | 4630 | 4630 | 50 |
| 299 | 20230719 | 142600 | 3261122370 | 4630 | 4630 | 4635 | 4630 | 2462 |
| 300 | 20230719 | 142500 | 3249716650 | 4615 | 4630 | 4630 | 4615 | 170 |
| 301 | 20230719 | 142400 | 3248931350 | 4615 | 4620 | 4620 | 4615 | 419 |
| 302 | 20230719 | 142300 | 3246995990 | 4620 | 4620 | 4620 | 4620 | 9 |
| 303 | 20230719 | 142200 | 3246954410 | 4620 | 4615 | 4620 | 4615 | 1548 |
| 304 | 20230719 | 142100 | 3239804195 | 4620 | 4620 | 4620 | 4620 | 174 |
| 305 | 20230719 | 142000 | 3239000315 | 4615 | 4615 | 4615 | 4615 | 0 |
| 306 | 20230719 | 141900 | 3239000315 | 4615 | 4615 | 4615 | 4615 | 16 |
| 307 | 20230719 | 141800 | 3238926475 | 4630 | 4630 | 4630 | 4630 | 0 |
| 308 | 20230719 | 141700 | 3238926475 | 4630 | 4620 | 4635 | 4610 | 1001 |
| 309 | 20230719 | 141600 | 3234302045 | 4615 | 4615 | 4615 | 4615 | 61 |
| 310 | 20230719 | 141500 | 3234020530 | 4625 | 4625 | 4625 | 4625 | 0 |
| 311 | 20230719 | 141400 | 3234020530 | 4625 | 4625 | 4625 | 4625 | 200 |
| 312 | 20230719 | 141300 | 3233095530 | 4630 | 4630 | 4630 | 4630 | 2 |
| 313 | 20230719 | 141200 | 3233086270 | 4600 | 4600 | 4600 | 4600 | 483 |
| 314 | 20230719 | 141100 | 3230864470 | 4595 | 4635 | 4635 | 4595 | 9500 |
| 315 | 20230719 | 141000 | 3187129035 | 4640 | 4645 | 4645 | 4640 | 41 |
| 316 | 20230719 | 140900 | 3186938790 | 4650 | 4650 | 4650 | 4650 | 0 |
| 317 | 20230719 | 140800 | 3186938790 | 4650 | 4650 | 4650 | 4650 | 364 |
| 318 | 20230719 | 140700 | 3185246190 | 4650 | 4645 | 4650 | 4645 | 3 |
| 319 | 20230719 | 140600 | 3185232245 | 4640 | 4640 | 4640 | 4640 | 1095 |
| 320 | 20230719 | 140500 | 3180151445 | 4640 | 4620 | 4640 | 4620 | 61 |
| 321 | 20230719 | 140400 | 3179869455 | 4640 | 4630 | 4640 | 4630 | 2005 |
| 322 | 20230719 | 140300 | 3170570645 | 4610 | 4610 | 4615 | 4610 | 2500 |
| 323 | 20230719 | 140200 | 3159045145 | 4610 | 4625 | 4625 | 4610 | 1214 |
| 324 | 20230719 | 140100 | 3153435090 | 4630 | 4630 | 4630 | 4625 | 709 |
| 325 | 20230719 | 140000 | 3150153420 | 4630 | 4630 | 4630 | 4630 | 2272 |
| 326 | 20230719 | 135900 | 3139634060 | 4625 | 4625 | 4625 | 4625 | 0 |
| 327 | 20230719 | 135800 | 3139634060 | 4625 | 4620 | 4625 | 4620 | 502 |
| 328 | 20230719 | 135700 | 3137312315 | 4610 | 4635 | 4635 | 4610 | 3112 |
| 329 | 20230719 | 135600 | 3122895885 | 4640 | 4640 | 4640 | 4640 | 1 |
| 330 | 20230719 | 135500 | 3122891245 | 4605 | 4605 | 4605 | 4605 | 1300 |
| 331 | 20230719 | 135400 | 3116904745 | 4605 | 4635 | 4635 | 4605 | 1358 |
| 332 | 20230719 | 135300 | 3110634755 | 4630 | 4630 | 4630 | 4630 | 1300 |
| 333 | 20230719 | 135200 | 3104615755 | 4635 | 4600 | 4635 | 4600 | 737 |
| 334 | 20230719 | 135100 | 3101201245 | 4600 | 4630 | 4630 | 4600 | 1977 |
| 335 | 20230719 | 135000 | 3092047765 | 4630 | 4620 | 4630 | 4595 | 8140 |
| 336 | 20230719 | 134900 | 3054567070 | 4630 | 4630 | 4630 | 4630 | 0 |
| 337 | 20230719 | 134800 | 3054567070 | 4630 | 4630 | 4630 | 4630 | 2 |
| 338 | 20230719 | 134700 | 3054557810 | 4630 | 4630 | 4630 | 4630 | 888 |
| 339 | 20230719 | 134600 | 3050446370 | 4635 | 4640 | 4640 | 4635 | 16 |
| 340 | 20230719 | 134500 | 3050372195 | 4640 | 4635 | 4640 | 4630 | 1216 |
| 341 | 20230719 | 134400 | 3044736540 | 4635 | 4640 | 4645 | 4635 | 3172 |
| 342 | 20230719 | 134300 | 3030016130 | 4630 | 4630 | 4630 | 4630 | 1 |
| 343 | 20230719 | 134200 | 3030011500 | 4640 | 4640 | 4640 | 4640 | 0 |
| 344 | 20230719 | 134100 | 3030011500 | 4640 | 4635 | 4640 | 4635 | 705 |
| 345 | 20230719 | 134000 | 3026743820 | 4620 | 4620 | 4620 | 4620 | 0 |
| 346 | 20230719 | 133900 | 3026743820 | 4620 | 4620 | 4620 | 4620 | 0 |
| 347 | 20230719 | 133800 | 3026743820 | 4620 | 4630 | 4630 | 4620 | 140 |
| 348 | 20230719 | 133700 | 3026096020 | 4620 | 4620 | 4620 | 4620 | 220 |
| 349 | 20230719 | 133600 | 3025079620 | 4620 | 4625 | 4625 | 4620 | 700 |
| 350 | 20230719 | 133500 | 3021844775 | 4635 | 4635 | 4635 | 4635 | 1 |
| 351 | 20230719 | 133400 | 3021840140 | 4635 | 4620 | 4635 | 4620 | 28 |
| 352 | 20230719 | 133300 | 3021710465 | 4620 | 4635 | 4635 | 4620 | 394 |
| 353 | 20230719 | 133200 | 3019890170 | 4620 | 4620 | 4620 | 4620 | 75 |
| 354 | 20230719 | 133100 | 3019543670 | 4635 | 4635 | 4635 | 4635 | 0 |
| 355 | 20230719 | 133000 | 3019543670 | 4635 | 4635 | 4635 | 4635 | 160 |
| 356 | 20230719 | 132900 | 3018802070 | 4635 | 4635 | 4635 | 4635 | 5 |
| 357 | 20230719 | 132800 | 3018778895 | 4635 | 4635 | 4635 | 4635 | 3 |
| 358 | 20230719 | 132700 | 3018764990 | 4620 | 4620 | 4620 | 4620 | 804 |
| 359 | 20230719 | 132600 | 3015050510 | 4620 | 4615 | 4620 | 4615 | 5294 |
| 360 | 20230719 | 132500 | 2990598375 | 4615 | 4615 | 4615 | 4590 | 502 |
| 361 | 20230719 | 132400 | 2988293845 | 4595 | 4600 | 4600 | 4595 | 764 |
| 362 | 20230719 | 132300 | 2984782895 | 4600 | 4615 | 4615 | 4600 | 1369 |
| 363 | 20230719 | 132200 | 2978482495 | 4610 | 4610 | 4610 | 4610 | 1 |
| 364 | 20230719 | 132100 | 2978477885 | 4610 | 4610 | 4610 | 4610 | 1990 |
| 365 | 20230719 | 132000 | 2969303985 | 4610 | 4600 | 4610 | 4600 | 33 |
| 366 | 20230719 | 131900 | 2969152155 | 4610 | 4605 | 4610 | 4600 | 537 |
| 367 | 20230719 | 131800 | 2966681845 | 4600 | 4595 | 4600 | 4595 | 209 |
| 368 | 20230719 | 131700 | 2965721180 | 4600 | 4595 | 4600 | 4590 | 3099 |
| 369 | 20230719 | 131600 | 2951482420 | 4605 | 4600 | 4605 | 4600 | 781 |
| 370 | 20230719 | 131500 | 2947889015 | 4600 | 4600 | 4600 | 4600 | 20 |
| 371 | 20230719 | 131400 | 2947797015 | 4600 | 4600 | 4600 | 4600 | 0 |
| 372 | 20230719 | 131300 | 2947797015 | 4600 | 4595 | 4600 | 4595 | 131 |
| 373 | 20230719 | 131200 | 2947194720 | 4595 | 4600 | 4600 | 4595 | 323 |
| 374 | 20230719 | 131100 | 2945709035 | 4600 | 4605 | 4605 | 4600 | 1018 |
| 375 | 20230719 | 131000 | 2941025495 | 4615 | 4605 | 4620 | 4600 | 489 |
| 376 | 20230719 | 130900 | 2938768620 | 4600 | 4600 | 4600 | 4600 | 1 |
| 377 | 20230719 | 130800 | 2938764020 | 4600 | 4600 | 4600 | 4600 | 66 |
| 378 | 20230719 | 130700 | 2938460420 | 4600 | 4600 | 4600 | 4600 | 362 |
| 379 | 20230719 | 130600 | 2936795220 | 4600 | 4600 | 4600 | 4600 | 35 |
| 380 | 20230719 | 130500 | 2936634220 | 4600 | 4600 | 4600 | 4600 | 10 |
| 381 | 20230719 | 130400 | 2936588220 | 4600 | 4610 | 4610 | 4600 | 2623 |
| 382 | 20230719 | 130300 | 2924516190 | 4600 | 4615 | 4620 | 4600 | 1083 |
| 383 | 20230719 | 130200 | 2919512880 | 4600 | 4600 | 4600 | 4600 | 1001 |
| 384 | 20230719 | 130100 | 2914908280 | 4595 | 4595 | 4595 | 4595 | 0 |
| 385 | 20230719 | 130000 | 2914908280 | 4595 | 4605 | 4605 | 4595 | 5284 |
| 386 | 20230719 | 125900 | 2890605690 | 4610 | 4610 | 4610 | 4605 | 889 |
| 387 | 20230719 | 125800 | 2886509265 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 388 | 20230719 | 125700 | 2877289265 | 4600 | 4610 | 4610 | 4600 | 411 |
| 389 | 20230719 | 125600 | 2875398615 | 4605 | 4625 | 4625 | 4600 | 8228 |
| 390 | 20230719 | 125500 | 2837506840 | 4625 | 4625 | 4625 | 4625 | 50 |
| 391 | 20230719 | 125400 | 2837275590 | 4620 | 4620 | 4620 | 4620 | 19 |
| 392 | 20230719 | 125300 | 2837187810 | 4615 | 4615 | 4615 | 4615 | 16 |
| 393 | 20230719 | 125200 | 2837113970 | 4615 | 4615 | 4615 | 4615 | 1 |
| 394 | 20230719 | 125100 | 2837109355 | 4630 | 4630 | 4630 | 4630 | 1 |
| 395 | 20230719 | 125000 | 2837104725 | 4620 | 4615 | 4620 | 4615 | 1026 |
| 396 | 20230719 | 124900 | 2832364735 | 4615 | 4615 | 4615 | 4615 | 80 |
| 397 | 20230719 | 124800 | 2831995535 | 4615 | 4615 | 4615 | 4615 | 416 |
| 398 | 20230719 | 124700 | 2830075695 | 4620 | 4625 | 4625 | 4620 | 194 |
| 399 | 20230719 | 124600 | 2829179265 | 4625 | 4625 | 4625 | 4625 | 216 |
| 400 | 20230719 | 124500 | 2828180265 | 4625 | 4625 | 4625 | 4625 | 500 |
| 401 | 20230719 | 124400 | 2825867765 | 4640 | 4650 | 4650 | 4640 | 235 |
| 402 | 20230719 | 124300 | 2824777165 | 4650 | 4650 | 4650 | 4650 | 0 |
| 403 | 20230719 | 124200 | 2824777165 | 4650 | 4635 | 4650 | 4635 | 631 |
| 404 | 20230719 | 124100 | 2821846590 | 4625 | 4620 | 4625 | 4620 | 11922 |
| 405 | 20230719 | 124000 | 2766716860 | 4605 | 4605 | 4605 | 4605 | 170 |
| 406 | 20230719 | 123900 | 2765934010 | 4605 | 4605 | 4605 | 4605 | 22 |
| 407 | 20230719 | 123800 | 2765832700 | 4605 | 4605 | 4605 | 4605 | 105 |
| 408 | 20230719 | 123700 | 2765349175 | 4600 | 4610 | 4630 | 4600 | 4447 |
| 409 | 20230719 | 123600 | 2744868480 | 4610 | 4625 | 4625 | 4610 | 191 |
| 410 | 20230719 | 123500 | 2743987175 | 4605 | 4605 | 4605 | 4605 | 0 |
| 411 | 20230719 | 123400 | 2743987175 | 4605 | 4610 | 4610 | 4605 | 1000 |
| 412 | 20230719 | 123300 | 2739382150 | 4605 | 4610 | 4610 | 4605 | 150 |
| 413 | 20230719 | 123200 | 2738690900 | 4605 | 4605 | 4605 | 4605 | 700 |
| 414 | 20230719 | 123100 | 2735467400 | 4605 | 4610 | 4610 | 4605 | 221 |
| 415 | 20230719 | 123000 | 2734449445 | 4605 | 4610 | 4615 | 4605 | 6402 |
| 416 | 20230719 | 122900 | 2704953955 | 4610 | 4625 | 4625 | 4610 | 7374 |
| 417 | 20230719 | 122800 | 2670917440 | 4625 | 4640 | 4640 | 4625 | 464 |
| 418 | 20230719 | 122700 | 2668771230 | 4625 | 4625 | 4625 | 4625 | 119 |
| 419 | 20230719 | 122600 | 2668220855 | 4620 | 4620 | 4620 | 4620 | 0 |
| 420 | 20230719 | 122500 | 2668220855 | 4620 | 4640 | 4650 | 4620 | 1062 |
| 421 | 20230719 | 122400 | 2663292500 | 4640 | 4640 | 4640 | 4640 | 1 |
| 422 | 20230719 | 122300 | 2663287860 | 4625 | 4640 | 4640 | 4625 | 89 |
| 423 | 20230719 | 122200 | 2662876160 | 4625 | 4625 | 4625 | 4625 | 6 |
| 424 | 20230719 | 122100 | 2662848410 | 4615 | 4620 | 4620 | 4615 | 1139 |
| 425 | 20230719 | 122000 | 2657588115 | 4625 | 4630 | 4630 | 4625 | 1508 |
| 426 | 20230719 | 121900 | 2650607105 | 4635 | 4640 | 4640 | 4635 | 487 |
| 427 | 20230719 | 121800 | 2648349780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 428 | 20230719 | 121700 | 2648349780 | 4640 | 4650 | 4650 | 4640 | 3485 |
| 429 | 20230719 | 121600 | 2632159450 | 4650 | 4650 | 4650 | 4650 | 130 |
| 430 | 20230719 | 121500 | 2631554950 | 4650 | 4650 | 4650 | 4650 | 151 |
| 431 | 20230719 | 121400 | 2630852800 | 4650 | 4650 | 4650 | 4650 | 500 |
| 432 | 20230719 | 121300 | 2628527800 | 4640 | 4645 | 4645 | 4640 | 1726 |
| 433 | 20230719 | 121200 | 2620514320 | 4645 | 4645 | 4645 | 4645 | 88 |
| 434 | 20230719 | 121100 | 2620105560 | 4660 | 4660 | 4660 | 4660 | 5 |
| 435 | 20230719 | 121000 | 2620082260 | 4660 | 4645 | 4660 | 4645 | 2179 |
| 436 | 20230719 | 120900 | 2609960730 | 4645 | 4650 | 4650 | 4645 | 1695 |
| 437 | 20230719 | 120800 | 2602086490 | 4645 | 4645 | 4645 | 4645 | 148 |
| 438 | 20230719 | 120700 | 2601399030 | 4645 | 4665 | 4665 | 4645 | 112 |
| 439 | 20230719 | 120600 | 2600878550 | 4665 | 4665 | 4665 | 4665 | 1 |
| 440 | 20230719 | 120500 | 2600873885 | 4650 | 4665 | 4670 | 4650 | 511 |
| 441 | 20230719 | 120400 | 2598496010 | 4650 | 4665 | 4665 | 4650 | 808 |
| 442 | 20230719 | 120300 | 2594737715 | 4670 | 4660 | 4675 | 4660 | 80 |
| 443 | 20230719 | 120200 | 2594364415 | 4675 | 4675 | 4675 | 4675 | 0 |
| 444 | 20230719 | 120100 | 2594364415 | 4675 | 4675 | 4675 | 4675 | 28 |
| 445 | 20230719 | 120000 | 2594233515 | 4680 | 4665 | 4680 | 4645 | 5222 |
| 446 | 20230719 | 115900 | 2569955260 | 4670 | 4700 | 4700 | 4670 | 51 |
| 447 | 20230719 | 115800 | 2569715590 | 4680 | 4680 | 4680 | 4680 | 100 |
| 448 | 20230719 | 115700 | 2569247590 | 4680 | 4680 | 4680 | 4680 | 3 |
| 449 | 20230719 | 115600 | 2569233550 | 4695 | 4675 | 4700 | 4675 | 945 |
| 450 | 20230719 | 115500 | 2564809925 | 4700 | 4675 | 4700 | 4670 | 3380 |
| 451 | 20230719 | 115400 | 2549006685 | 4675 | 4675 | 4675 | 4675 | 130 |
| 452 | 20230719 | 115300 | 2548398935 | 4655 | 4655 | 4655 | 4655 | 500 |
| 453 | 20230719 | 115200 | 2546071435 | 4655 | 4665 | 4665 | 4655 | 1349 |
| 454 | 20230719 | 115100 | 2539789430 | 4670 | 4675 | 4675 | 4670 | 2421 |
| 455 | 20230719 | 115000 | 2528479440 | 4675 | 4675 | 4675 | 4675 | 0 |
| 456 | 20230719 | 114900 | 2528479440 | 4675 | 4675 | 4675 | 4675 | 0 |
| 457 | 20230719 | 114800 | 2528479440 | 4675 | 4690 | 4690 | 4675 | 1063 |
| 458 | 20230719 | 114700 | 2523506290 | 4700 | 4700 | 4700 | 4700 | 1 |
| 459 | 20230719 | 114600 | 2523501590 | 4700 | 4720 | 4720 | 4700 | 567 |
| 460 | 20230719 | 114500 | 2520828570 | 4720 | 4715 | 4720 | 4715 | 109 |
| 461 | 20230719 | 114400 | 2520314585 | 4715 | 4710 | 4720 | 4710 | 14912 |
| 462 | 20230719 | 114300 | 2449993005 | 4710 | 4705 | 4720 | 4685 | 15991 |
| 463 | 20230719 | 114200 | 2374642375 | 4715 | 4690 | 4715 | 4690 | 605 |
| 464 | 20230719 | 114100 | 2371799800 | 4695 | 4690 | 4695 | 4690 | 700 |
| 465 | 20230719 | 114000 | 2368514300 | 4700 | 4700 | 4700 | 4700 | 10 |
| 466 | 20230719 | 113900 | 2368467300 | 4690 | 4690 | 4690 | 4690 | 50 |
| 467 | 20230719 | 113800 | 2368232800 | 4690 | 4690 | 4690 | 4690 | 191 |
| 468 | 20230719 | 113700 | 2367337010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 469 | 20230719 | 113600 | 2367337010 | 4690 | 4690 | 4690 | 4690 | 69 |
| 470 | 20230719 | 113500 | 2367013400 | 4700 | 4705 | 4705 | 4700 | 479 |
| 471 | 20230719 | 113400 | 2364759860 | 4705 | 4705 | 4705 | 4705 | 80 |
| 472 | 20230719 | 113300 | 2364383460 | 4710 | 4710 | 4710 | 4710 | 0 |
| 473 | 20230719 | 113200 | 2364383460 | 4710 | 4710 | 4710 | 4710 | 299 |
| 474 | 20230719 | 113100 | 2362975170 | 4710 | 4710 | 4710 | 4710 | 1 |
| 475 | 20230719 | 113000 | 2362970460 | 4700 | 4700 | 4700 | 4700 | 700 |
| 476 | 20230719 | 112900 | 2359680460 | 4700 | 4700 | 4700 | 4700 | 70 |
| 477 | 20230719 | 112800 | 2359351460 | 4700 | 4700 | 4700 | 4700 | 0 |
| 478 | 20230719 | 112700 | 2359351460 | 4700 | 4700 | 4700 | 4700 | 0 |
| 479 | 20230719 | 112600 | 2359351460 | 4700 | 4700 | 4700 | 4700 | 997 |
| 480 | 20230719 | 112500 | 2354665560 | 4675 | 4675 | 4675 | 4675 | 0 |
| 481 | 20230719 | 112400 | 2354665560 | 4675 | 4675 | 4675 | 4675 | 31 |
| 482 | 20230719 | 112300 | 2354520635 | 4675 | 4675 | 4675 | 4675 | 0 |
| 483 | 20230719 | 112200 | 2354520635 | 4675 | 4675 | 4675 | 4675 | 22 |
| 484 | 20230719 | 112100 | 2354417785 | 4670 | 4670 | 4670 | 4670 | 0 |
| 485 | 20230719 | 112000 | 2354417785 | 4670 | 4690 | 4690 | 4670 | 500 |
| 486 | 20230719 | 111900 | 2352079505 | 4700 | 4705 | 4705 | 4700 | 1419 |
| 487 | 20230719 | 111800 | 2345410180 | 4705 | 4705 | 4705 | 4705 | 1000 |
| 488 | 20230719 | 111700 | 2340705180 | 4705 | 4705 | 4705 | 4705 | 10 |
| 489 | 20230719 | 111600 | 2340658130 | 4705 | 4675 | 4705 | 4675 | 1404 |
| 490 | 20230719 | 111500 | 2334074580 | 4675 | 4690 | 4690 | 4670 | 923 |
| 491 | 20230719 | 111400 | 2329755210 | 4655 | 4685 | 4685 | 4655 | 6014 |
| 492 | 20230719 | 111300 | 2301732445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 493 | 20230719 | 111200 | 2301732445 | 4675 | 4675 | 4675 | 4675 | 50 |
| 494 | 20230719 | 111100 | 2301498695 | 4670 | 4675 | 4675 | 4670 | 2990 |
| 495 | 20230719 | 111000 | 2287529695 | 4670 | 4685 | 4685 | 4670 | 2000 |
| 496 | 20230719 | 110900 | 2278176290 | 4685 | 4685 | 4685 | 4685 | 0 |
| 497 | 20230719 | 110800 | 2278176290 | 4685 | 4690 | 4690 | 4685 | 731 |
| 498 | 20230719 | 110700 | 2274748650 | 4690 | 4695 | 4695 | 4690 | 500 |
| 499 | 20230719 | 110600 | 2272403645 | 4690 | 4695 | 4695 | 4690 | 770 |
| 500 | 20230719 | 110500 | 2268792290 | 4695 | 4695 | 4695 | 4695 | 1 |
| 501 | 20230719 | 110400 | 2268787595 | 4705 | 4705 | 4705 | 4705 | 27 |
| 502 | 20230719 | 110300 | 2268660560 | 4710 | 4720 | 4720 | 4710 | 15 |
| 503 | 20230719 | 110200 | 2268589835 | 4725 | 4700 | 4725 | 4700 | 590 |
| 504 | 20230719 | 110100 | 2265811585 | 4705 | 4705 | 4720 | 4660 | 5681 |
| 505 | 20230719 | 110000 | 2239131275 | 4700 | 4700 | 4700 | 4700 | 865 |
| 506 | 20230719 | 105900 | 2235065775 | 4695 | 4775 | 4775 | 4695 | 16422 |
| 507 | 20230719 | 105800 | 2157720920 | 4740 | 4765 | 4765 | 4735 | 2493 |
| 508 | 20230719 | 105700 | 2145874760 | 4775 | 4765 | 4775 | 4765 | 368 |
| 509 | 20230719 | 105600 | 2144119560 | 4780 | 4760 | 4780 | 4755 | 520 |
| 510 | 20230719 | 105500 | 2141645795 | 4775 | 4780 | 4780 | 4755 | 4511 |
| 511 | 20230719 | 105400 | 2120139680 | 4785 | 4790 | 4790 | 4785 | 3905 |
| 512 | 20230719 | 105300 | 2101452730 | 4790 | 4800 | 4800 | 4790 | 2982 |
| 513 | 20230719 | 105200 | 2087149765 | 4800 | 4795 | 4800 | 4795 | 538 |
| 514 | 20230719 | 105100 | 2084568915 | 4800 | 4800 | 4800 | 4800 | 24 |
| 515 | 20230719 | 105000 | 2084453715 | 4800 | 4800 | 4800 | 4800 | 1553 |
| 516 | 20230719 | 104900 | 2076999315 | 4800 | 4790 | 4800 | 4790 | 1329 |
| 517 | 20230719 | 104800 | 2070626005 | 4790 | 4790 | 4790 | 4790 | 211 |
| 518 | 20230719 | 104700 | 2069615315 | 4790 | 4800 | 4800 | 4790 | 556 |
| 519 | 20230719 | 104600 | 2066952065 | 4775 | 4775 | 4775 | 4775 | 55 |
| 520 | 20230719 | 104500 | 2066689440 | 4775 | 4795 | 4795 | 4775 | 45 |
| 521 | 20230719 | 104400 | 2066474165 | 4795 | 4780 | 4795 | 4765 | 2050 |
| 522 | 20230719 | 104300 | 2056700930 | 4800 | 4800 | 4800 | 4800 | 53 |
| 523 | 20230719 | 104200 | 2056446530 | 4800 | 4790 | 4800 | 4790 | 388 |
| 524 | 20230719 | 104100 | 2054584635 | 4790 | 4780 | 4790 | 4780 | 1986 |
| 525 | 20230719 | 104000 | 2045077740 | 4765 | 4765 | 4765 | 4765 | 500 |
| 526 | 20230719 | 103900 | 2042695240 | 4765 | 4775 | 4775 | 4765 | 1901 |
| 527 | 20230719 | 103800 | 2033632040 | 4775 | 4770 | 4775 | 4770 | 92 |
| 528 | 20230719 | 103700 | 2033192745 | 4785 | 4775 | 4785 | 4775 | 1734 |
| 529 | 20230719 | 103600 | 2024903055 | 4765 | 4750 | 4770 | 4750 | 5748 |
| 530 | 20230719 | 103500 | 1997504925 | 4750 | 4730 | 4755 | 4730 | 3511 |
| 531 | 20230719 | 103400 | 1980829755 | 4730 | 4730 | 4730 | 4730 | 0 |
| 532 | 20230719 | 103300 | 1980829755 | 4730 | 4730 | 4735 | 4730 | 472 |
| 533 | 20230719 | 103200 | 1978596695 | 4735 | 4735 | 4735 | 4735 | 322 |
| 534 | 20230719 | 103100 | 1977072025 | 4730 | 4735 | 4740 | 4730 | 76 |
| 535 | 20230719 | 103000 | 1976712375 | 4735 | 4730 | 4735 | 4730 | 200 |
| 536 | 20230719 | 102900 | 1975766370 | 4730 | 4720 | 4735 | 4720 | 1803 |
| 537 | 20230719 | 102800 | 1967248450 | 4720 | 4720 | 4720 | 4720 | 209 |
| 538 | 20230719 | 102700 | 1966261970 | 4720 | 4695 | 4720 | 4695 | 683 |
| 539 | 20230719 | 102600 | 1963055260 | 4680 | 4680 | 4685 | 4680 | 1068 |
| 540 | 20230719 | 102500 | 1958056520 | 4680 | 4680 | 4680 | 4680 | 1000 |
| 541 | 20230719 | 102400 | 1953376520 | 4675 | 4675 | 4680 | 4675 | 850 |
| 542 | 20230719 | 102300 | 1949402750 | 4675 | 4695 | 4695 | 4675 | 3203 |
| 543 | 20230719 | 102200 | 1934374225 | 4695 | 4720 | 4720 | 4695 | 105 |
| 544 | 20230719 | 102100 | 1933881075 | 4710 | 4710 | 4710 | 4710 | 0 |
| 545 | 20230719 | 102000 | 1933881075 | 4710 | 4705 | 4710 | 4705 | 10760 |
| 546 | 20230719 | 101900 | 1883255260 | 4705 | 4700 | 4705 | 4700 | 1385 |
| 547 | 20230719 | 101800 | 1876745710 | 4715 | 4720 | 4720 | 4715 | 661 |
| 548 | 20230719 | 101700 | 1873629045 | 4750 | 4720 | 4750 | 4720 | 4470 |
| 549 | 20230719 | 101600 | 1852451100 | 4725 | 4715 | 4750 | 4715 | 6903 |
| 550 | 20230719 | 101500 | 1819779240 | 4715 | 4690 | 4715 | 4690 | 1855 |
| 551 | 20230719 | 101400 | 1811051265 | 4690 | 4680 | 4690 | 4680 | 390 |
| 552 | 20230719 | 101300 | 1809222365 | 4675 | 4670 | 4690 | 4670 | 353 |
| 553 | 20230719 | 101200 | 1807570175 | 4670 | 4670 | 4670 | 4670 | 17 |
| 554 | 20230719 | 101100 | 1807490785 | 4670 | 4680 | 4690 | 4670 | 782 |
| 555 | 20230719 | 101000 | 1803825500 | 4685 | 4680 | 4685 | 4680 | 580 |
| 556 | 20230719 | 100900 | 1801109800 | 4675 | 4665 | 4675 | 4665 | 2376 |
| 557 | 20230719 | 100800 | 1790012055 | 4645 | 4650 | 4665 | 4645 | 1390 |
| 558 | 20230719 | 100700 | 1783546150 | 4650 | 4650 | 4650 | 4650 | 1010 |
| 559 | 20230719 | 100600 | 1778849650 | 4650 | 4650 | 4650 | 4650 | 19 |
| 560 | 20230719 | 100500 | 1778761300 | 4670 | 4660 | 4670 | 4660 | 1572 |
| 561 | 20230719 | 100400 | 1771421250 | 4660 | 4650 | 4660 | 4650 | 596 |
| 562 | 20230719 | 100300 | 1768646700 | 4645 | 4650 | 4650 | 4645 | 1075 |
| 563 | 20230719 | 100200 | 1763647955 | 4660 | 4660 | 4660 | 4650 | 1174 |
| 564 | 20230719 | 100100 | 1758182215 | 4660 | 4640 | 4665 | 4640 | 8510 |
| 565 | 20230719 | 100000 | 1718554095 | 4625 | 4615 | 4625 | 4615 | 660 |
| 566 | 20230719 | 095900 | 1715502195 | 4615 | 4620 | 4620 | 4615 | 1659 |
| 567 | 20230719 | 095800 | 1707845490 | 4620 | 4620 | 4620 | 4615 | 1377 |
| 568 | 20230719 | 095700 | 1701485595 | 4615 | 4620 | 4625 | 4615 | 2216 |
| 569 | 20230719 | 095600 | 1691247805 | 4625 | 4625 | 4630 | 4625 | 710 |
| 570 | 20230719 | 095500 | 1687964050 | 4630 | 4635 | 4640 | 4630 | 340 |
| 571 | 20230719 | 095400 | 1686388800 | 4635 | 4635 | 4635 | 4620 | 1378 |
| 572 | 20230719 | 095300 | 1680010745 | 4660 | 4660 | 4660 | 4640 | 1354 |
| 573 | 20230719 | 095200 | 1673719485 | 4660 | 4655 | 4675 | 4655 | 2500 |
| 574 | 20230719 | 095100 | 1662057955 | 4670 | 4640 | 4670 | 4640 | 3661 |
| 575 | 20230719 | 095000 | 1645028855 | 4640 | 4615 | 4640 | 4605 | 3078 |
| 576 | 20230719 | 094900 | 1630776480 | 4600 | 4600 | 4615 | 4595 | 3855 |
| 577 | 20230719 | 094800 | 1613019655 | 4600 | 4585 | 4615 | 4585 | 3906 |
| 578 | 20230719 | 094700 | 1595066870 | 4585 | 4610 | 4615 | 4585 | 1876 |
| 579 | 20230719 | 094600 | 1586450870 | 4585 | 4610 | 4620 | 4585 | 7898 |
| 580 | 20230719 | 094500 | 1550144015 | 4585 | 4600 | 4615 | 4580 | 3637 |
| 581 | 20230719 | 094400 | 1533447445 | 4595 | 4605 | 4625 | 4575 | 2904 |
| 582 | 20230719 | 094300 | 1520140480 | 4605 | 4605 | 4610 | 4580 | 8892 |
| 583 | 20230719 | 094200 | 1479263015 | 4605 | 4605 | 4645 | 4600 | 4743 |
| 584 | 20230719 | 094100 | 1457380660 | 4605 | 4620 | 4620 | 4600 | 986 |
| 585 | 20230719 | 094000 | 1452834500 | 4590 | 4615 | 4620 | 4590 | 1914 |
| 586 | 20230719 | 093900 | 1444018095 | 4600 | 4590 | 4610 | 4590 | 1686 |
| 587 | 20230719 | 093800 | 1436259120 | 4590 | 4600 | 4600 | 4580 | 1955 |
| 588 | 20230719 | 093700 | 1427289040 | 4600 | 4600 | 4615 | 4600 | 1183 |
| 589 | 20230719 | 093600 | 1421846210 | 4600 | 4615 | 4620 | 4550 | 14495 |
| 590 | 20230719 | 093500 | 1355593255 | 4585 | 4650 | 4650 | 4585 | 31765 |
| 591 | 20230719 | 093400 | 1209371045 | 4630 | 4655 | 4655 | 4625 | 653 |
| 592 | 20230719 | 093300 | 1206343970 | 4655 | 4630 | 4655 | 4620 | 4055 |
| 593 | 20230719 | 093200 | 1187565420 | 4655 | 4660 | 4680 | 4625 | 5751 |
| 594 | 20230719 | 093100 | 1160890430 | 4690 | 4665 | 4690 | 4645 | 7027 |
| 595 | 20230719 | 093000 | 1128154525 | 4660 | 4655 | 4690 | 4630 | 4989 |
| 596 | 20230719 | 092900 | 1104902190 | 4655 | 4695 | 4695 | 4610 | 19586 |
| 597 | 20230719 | 092800 | 1014048085 | 4695 | 4755 | 4755 | 4690 | 23862 |
| 598 | 20230719 | 092700 | 901664830 | 4755 | 4755 | 4755 | 4755 | 179 |
| 599 | 20230719 | 092600 | 900813685 | 4750 | 4755 | 4760 | 4750 | 1376 |
| 600 | 20230719 | 092500 | 894267575 | 4755 | 4755 | 4755 | 4755 | 66 |
| 601 | 20230719 | 092400 | 893953745 | 4755 | 4735 | 4755 | 4730 | 2295 |
| 602 | 20230719 | 092300 | 883077620 | 4730 | 4740 | 4740 | 4730 | 923 |
| 603 | 20230719 | 092200 | 878709285 | 4740 | 4740 | 4740 | 4725 | 2645 |
| 604 | 20230719 | 092100 | 866193345 | 4735 | 4760 | 4760 | 4730 | 3499 |
| 605 | 20230719 | 092000 | 849613600 | 4760 | 4760 | 4760 | 4760 | 155 |
| 606 | 20230719 | 091900 | 848875800 | 4735 | 4770 | 4770 | 4735 | 4748 |
| 607 | 20230719 | 091800 | 826371440 | 4770 | 4830 | 4835 | 4735 | 10534 |
| 608 | 20230719 | 091700 | 776353765 | 4805 | 4820 | 4855 | 4795 | 342 |
| 609 | 20230719 | 091600 | 774708370 | 4805 | 4735 | 4805 | 4730 | 9263 |
| 610 | 20230719 | 091500 | 730733345 | 4735 | 4730 | 4765 | 4730 | 3122 |
| 611 | 20230719 | 091400 | 715946465 | 4765 | 4785 | 4785 | 4720 | 12752 |
| 612 | 20230719 | 091300 | 655589720 | 4785 | 4750 | 4785 | 4740 | 26399 |
| 613 | 20230719 | 091200 | 530159530 | 4750 | 4760 | 4760 | 4750 | 4355 |
| 614 | 20230719 | 091100 | 509460330 | 4800 | 4765 | 4805 | 4745 | 6335 |
| 615 | 20230719 | 091000 | 479284805 | 4780 | 4770 | 4795 | 4760 | 8117 |
| 616 | 20230719 | 090900 | 440571470 | 4770 | 4810 | 4850 | 4765 | 12219 |
| 617 | 20230719 | 090800 | 381925625 | 4870 | 4830 | 4900 | 4810 | 8516 |
| 618 | 20230719 | 090700 | 340724450 | 4830 | 4790 | 4830 | 4790 | 801 |
| 619 | 20230719 | 090600 | 336860560 | 4825 | 4755 | 4825 | 4755 | 10012 |
| 620 | 20230719 | 090500 | 288928075 | 4770 | 4770 | 4770 | 4730 | 948 |
| 621 | 20230719 | 090400 | 284415370 | 4720 | 4780 | 4780 | 4720 | 10440 |
| 622 | 20230719 | 090300 | 234943215 | 4780 | 4830 | 4830 | 4770 | 7623 |
| 623 | 20230719 | 090200 | 198423335 | 4790 | 4900 | 4900 | 4785 | 8858 |
| 624 | 20230719 | 090100 | 155784315 | 4900 | 4950 | 4950 | 4885 | 8802 |
| 625 | 20230719 | 090000 | 112517065 | 4905 | 4985 | 4985 | 4895 | 22709 |