30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 3 | 20230720 | 191600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20230720 | 191500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20230720 | 191400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20230720 | 191300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20230720 | 191200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20230720 | 191100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20230720 | 191000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20230720 | 190900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20230720 | 190800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20230720 | 190700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20230720 | 190600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20230720 | 190500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20230720 | 190400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20230720 | 190300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20230720 | 190200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20230720 | 190100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20230720 | 190000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20230720 | 185900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20230720 | 185800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20230720 | 185700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20230720 | 185600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20230720 | 185500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20230720 | 185400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20230720 | 185300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20230720 | 185200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20230720 | 185100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20230720 | 185000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20230720 | 184900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20230720 | 184800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20230720 | 184700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 33 | 20230720 | 184600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20230720 | 184500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20230720 | 184400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20230720 | 184300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20230720 | 184200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20230720 | 184100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20230720 | 184000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20230720 | 183900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20230720 | 183800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20230720 | 183700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20230720 | 183600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20230720 | 183500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20230720 | 183400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20230720 | 183300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20230720 | 183200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20230720 | 183100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20230720 | 183000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20230720 | 182900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20230720 | 182800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20230720 | 182700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20230720 | 182600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20230720 | 182500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20230720 | 182400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20230720 | 182300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20230720 | 182200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20230720 | 182100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20230720 | 182000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20230720 | 181900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20230720 | 181800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20230720 | 181700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 63 | 20230720 | 181600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20230720 | 181500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20230720 | 181400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20230720 | 181300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20230720 | 181200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20230720 | 181100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20230720 | 181000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20230720 | 180900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20230720 | 180800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20230720 | 180700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20230720 | 180600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20230720 | 180500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20230720 | 180400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20230720 | 180300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20230720 | 180200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20230720 | 180100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20230720 | 180000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20230720 | 175900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20230720 | 175800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20230720 | 175700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20230720 | 175600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20230720 | 175500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20230720 | 175400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20230720 | 175300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20230720 | 175200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20230720 | 175100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20230720 | 175000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20230720 | 174900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20230720 | 174800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20230720 | 174700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 93 | 20230720 | 174600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20230720 | 174500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20230720 | 174400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20230720 | 174300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20230720 | 174200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20230720 | 174100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20230720 | 174000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20230720 | 173900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20230720 | 173800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20230720 | 173700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20230720 | 173600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20230720 | 173500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20230720 | 173400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20230720 | 173300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20230720 | 173200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20230720 | 173100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20230720 | 173000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20230720 | 172900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20230720 | 172800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20230720 | 172700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20230720 | 172600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20230720 | 172500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20230720 | 172400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20230720 | 172300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20230720 | 172200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20230720 | 172100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20230720 | 172000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20230720 | 171900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20230720 | 171800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20230720 | 171700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 123 | 20230720 | 171600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20230720 | 171500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20230720 | 171400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20230720 | 171300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20230720 | 171200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20230720 | 171100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20230720 | 171000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20230720 | 170900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20230720 | 170800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20230720 | 170700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20230720 | 170600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20230720 | 170500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20230720 | 170400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20230720 | 170300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20230720 | 170200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20230720 | 170100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20230720 | 170000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20230720 | 165900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20230720 | 165800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20230720 | 165700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20230720 | 165600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20230720 | 165500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20230720 | 165400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20230720 | 165300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20230720 | 165200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20230720 | 165100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20230720 | 165000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20230720 | 164900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20230720 | 164800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20230720 | 164700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 153 | 20230720 | 164600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20230720 | 164500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20230720 | 164400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20230720 | 164300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20230720 | 164200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20230720 | 164100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20230720 | 164000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20230720 | 163900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20230720 | 163800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20230720 | 163700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20230720 | 163600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20230720 | 163500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20230720 | 163400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20230720 | 163300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20230720 | 163200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20230720 | 163100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20230720 | 163000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20230720 | 162900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20230720 | 162800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20230720 | 162700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20230720 | 162600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20230720 | 162500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20230720 | 162400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20230720 | 162300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20230720 | 162200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20230720 | 162100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20230720 | 162000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20230720 | 161900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20230720 | 161800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20230720 | 161700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 183 | 20230720 | 161600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20230720 | 161500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20230720 | 161400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20230720 | 161300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20230720 | 161200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20230720 | 161100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20230720 | 161000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20230720 | 160900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20230720 | 160800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20230720 | 160700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20230720 | 160600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20230720 | 160500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20230720 | 160400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20230720 | 160300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20230720 | 160200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20230720 | 160100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20230720 | 160000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20230720 | 155900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20230720 | 155800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20230720 | 155700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20230720 | 155600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20230720 | 155500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20230720 | 155400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20230720 | 155300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20230720 | 155200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20230720 | 155100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20230720 | 155000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20230720 | 154900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20230720 | 154800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20230720 | 154700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 213 | 20230720 | 154600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20230720 | 154500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20230720 | 154400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20230720 | 154300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20230720 | 154200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20230720 | 154100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20230720 | 154000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20230720 | 153900 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20230720 | 153800 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20230720 | 153700 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20230720 | 153600 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20230720 | 153500 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20230720 | 153400 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20230720 | 153300 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20230720 | 153200 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20230720 | 153100 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20230720 | 153000 | 2260687955 | 4625 | 4625 | 4625 | 4625 | 10550 |
| 230 | 20230720 | 152900 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 231 | 20230720 | 152800 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20230720 | 152700 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20230720 | 152600 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20230720 | 152500 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20230720 | 152400 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20230720 | 152300 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20230720 | 152200 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 238 | 20230720 | 152100 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20230720 | 152000 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20230720 | 151900 | 2211894205 | 4670 | 4670 | 4670 | 4670 | 750 |
| 241 | 20230720 | 151800 | 2208391705 | 4650 | 4650 | 4650 | 4650 | 2572 |
| 242 | 20230720 | 151700 | 2196431905 | 4650 | 4645 | 4670 | 4640 | 3399 |
| 243 | 20230720 | 151600 | 2180601200 | 4645 | 4665 | 4670 | 4645 | 2655 |
| 244 | 20230720 | 151500 | 2168256380 | 4665 | 4665 | 4665 | 4665 | 155 |
| 245 | 20230720 | 151400 | 2167533305 | 4660 | 4660 | 4660 | 4650 | 202 |
| 246 | 20230720 | 151300 | 2166593475 | 4665 | 4660 | 4665 | 4655 | 1060 |
| 247 | 20230720 | 151200 | 2161655185 | 4665 | 4660 | 4665 | 4660 | 231 |
| 248 | 20230720 | 151100 | 2160578470 | 4660 | 4660 | 4660 | 4660 | 21 |
| 249 | 20230720 | 151000 | 2160480610 | 4665 | 4665 | 4665 | 4665 | 83 |
| 250 | 20230720 | 150900 | 2160093415 | 4670 | 4675 | 4675 | 4670 | 189 |
| 251 | 20230720 | 150800 | 2159210705 | 4675 | 4675 | 4675 | 4675 | 50 |
| 252 | 20230720 | 150700 | 2158976955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 253 | 20230720 | 150600 | 2158976955 | 4680 | 4680 | 4680 | 4680 | 223 |
| 254 | 20230720 | 150500 | 2157933315 | 4680 | 4680 | 4680 | 4680 | 2 |
| 255 | 20230720 | 150400 | 2157923955 | 4660 | 4660 | 4660 | 4660 | 0 |
| 256 | 20230720 | 150300 | 2157923955 | 4660 | 4680 | 4680 | 4660 | 21 |
| 257 | 20230720 | 150200 | 2157826075 | 4680 | 4680 | 4680 | 4680 | 1 |
| 258 | 20230720 | 150100 | 2157821395 | 4680 | 4675 | 4680 | 4675 | 1007 |
| 259 | 20230720 | 150000 | 2153108665 | 4660 | 4660 | 4660 | 4660 | 0 |
| 260 | 20230720 | 145900 | 2153108665 | 4660 | 4660 | 4660 | 4660 | 1152 |
| 261 | 20230720 | 145800 | 2147740345 | 4655 | 4665 | 4665 | 4655 | 3400 |
| 262 | 20230720 | 145700 | 2131907515 | 4680 | 4665 | 4680 | 4660 | 241 |
| 263 | 20230720 | 145600 | 2130783405 | 4680 | 4680 | 4680 | 4680 | 1 |
| 264 | 20230720 | 145500 | 2130778725 | 4680 | 4680 | 4680 | 4680 | 1 |
| 265 | 20230720 | 145400 | 2130774045 | 4680 | 4680 | 4680 | 4680 | 0 |
| 266 | 20230720 | 145300 | 2130774045 | 4680 | 4680 | 4680 | 4660 | 482 |
| 267 | 20230720 | 145200 | 2128518505 | 4680 | 4680 | 4680 | 4680 | 320 |
| 268 | 20230720 | 145100 | 2127020905 | 4680 | 4665 | 4680 | 4665 | 528 |
| 269 | 20230720 | 145000 | 2124550285 | 4680 | 4680 | 4680 | 4680 | 0 |
| 270 | 20230720 | 144900 | 2124550285 | 4680 | 4680 | 4680 | 4680 | 0 |
| 271 | 20230720 | 144800 | 2124550285 | 4680 | 4680 | 4680 | 4680 | 0 |
| 272 | 20230720 | 144700 | 2124550285 | 4680 | 4680 | 4680 | 4680 | 21 |
| 273 | 20230720 | 144600 | 2124452005 | 4680 | 4655 | 4680 | 4655 | 2604 |
| 274 | 20230720 | 144500 | 2112290515 | 4650 | 4650 | 4650 | 4650 | 0 |
| 275 | 20230720 | 144400 | 2112290515 | 4650 | 4650 | 4650 | 4650 | 0 |
| 276 | 20230720 | 144300 | 2112290515 | 4650 | 4650 | 4650 | 4650 | 342 |
| 277 | 20230720 | 144200 | 2110700215 | 4650 | 4660 | 4660 | 4650 | 795 |
| 278 | 20230720 | 144100 | 2106999400 | 4655 | 4655 | 4655 | 4655 | 0 |
| 279 | 20230720 | 144000 | 2106999400 | 4655 | 4660 | 4660 | 4655 | 69 |
| 280 | 20230720 | 143900 | 2106677910 | 4655 | 4660 | 4660 | 4655 | 4 |
| 281 | 20230720 | 143800 | 2106659280 | 4655 | 4660 | 4660 | 4655 | 128 |
| 282 | 20230720 | 143700 | 2106062940 | 4670 | 4655 | 4670 | 4655 | 392 |
| 283 | 20230720 | 143600 | 2104233050 | 4670 | 4670 | 4670 | 4670 | 0 |
| 284 | 20230720 | 143500 | 2104233050 | 4670 | 4645 | 4670 | 4645 | 170 |
| 285 | 20230720 | 143400 | 2103439175 | 4645 | 4650 | 4650 | 4645 | 100 |
| 286 | 20230720 | 143300 | 2102974255 | 4650 | 4650 | 4650 | 4650 | 0 |
| 287 | 20230720 | 143200 | 2102974255 | 4650 | 4665 | 4665 | 4650 | 2293 |
| 288 | 20230720 | 143100 | 2092280140 | 4670 | 4665 | 4670 | 4665 | 116 |
| 289 | 20230720 | 143000 | 2091738625 | 4685 | 4675 | 4685 | 4665 | 714 |
| 290 | 20230720 | 142900 | 2088402410 | 4685 | 4685 | 4685 | 4685 | 1125 |
| 291 | 20230720 | 142800 | 2083131785 | 4680 | 4680 | 4680 | 4680 | 0 |
| 292 | 20230720 | 142700 | 2083131785 | 4680 | 4680 | 4680 | 4680 | 25 |
| 293 | 20230720 | 142600 | 2083014785 | 4675 | 4675 | 4675 | 4675 | 50 |
| 294 | 20230720 | 142500 | 2082781035 | 4670 | 4670 | 4670 | 4670 | 0 |
| 295 | 20230720 | 142400 | 2082781035 | 4670 | 4670 | 4670 | 4670 | 0 |
| 296 | 20230720 | 142300 | 2082781035 | 4670 | 4665 | 4670 | 4665 | 523 |
| 297 | 20230720 | 142200 | 2080338645 | 4665 | 4665 | 4665 | 4665 | 1 |
| 298 | 20230720 | 142100 | 2080333980 | 4660 | 4650 | 4660 | 4650 | 524 |
| 299 | 20230720 | 142000 | 2077892280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 300 | 20230720 | 141900 | 2077892280 | 4650 | 4650 | 4650 | 4650 | 150 |
| 301 | 20230720 | 141800 | 2077194780 | 4650 | 4650 | 4650 | 4650 | 0 |
| 302 | 20230720 | 141700 | 2077194780 | 4650 | 4650 | 4650 | 4650 | 171 |
| 303 | 20230720 | 141600 | 2076399630 | 4650 | 4650 | 4650 | 4650 | 435 |
| 304 | 20230720 | 141500 | 2074376880 | 4670 | 4670 | 4670 | 4670 | 1 |
| 305 | 20230720 | 141400 | 2074372210 | 4650 | 4650 | 4650 | 4650 | 662 |
| 306 | 20230720 | 141300 | 2071293910 | 4650 | 4655 | 4655 | 4650 | 101 |
| 307 | 20230720 | 141200 | 2070824255 | 4650 | 4650 | 4650 | 4650 | 30 |
| 308 | 20230720 | 141100 | 2070684755 | 4650 | 4650 | 4650 | 4650 | 0 |
| 309 | 20230720 | 141000 | 2070684755 | 4650 | 4655 | 4655 | 4650 | 165 |
| 310 | 20230720 | 140900 | 2069917490 | 4655 | 4650 | 4655 | 4650 | 190 |
| 311 | 20230720 | 140800 | 2069033940 | 4650 | 4650 | 4650 | 4650 | 0 |
| 312 | 20230720 | 140700 | 2069033940 | 4650 | 4655 | 4655 | 4650 | 2310 |
| 313 | 20230720 | 140600 | 2058291095 | 4655 | 4655 | 4655 | 4655 | 2 |
| 314 | 20230720 | 140500 | 2058281785 | 4660 | 4660 | 4660 | 4660 | 16 |
| 315 | 20230720 | 140400 | 2058207225 | 4670 | 4670 | 4670 | 4670 | 0 |
| 316 | 20230720 | 140300 | 2058207225 | 4670 | 4670 | 4670 | 4670 | 0 |
| 317 | 20230720 | 140200 | 2058207225 | 4670 | 4670 | 4670 | 4670 | 0 |
| 318 | 20230720 | 140100 | 2058207225 | 4670 | 4670 | 4670 | 4670 | 10 |
| 319 | 20230720 | 140000 | 2058160525 | 4650 | 4650 | 4650 | 4650 | 1 |
| 320 | 20230720 | 135900 | 2058155875 | 4640 | 4640 | 4640 | 4640 | 14 |
| 321 | 20230720 | 135800 | 2058090915 | 4650 | 4650 | 4650 | 4650 | 1010 |
| 322 | 20230720 | 135700 | 2053394415 | 4650 | 4660 | 4660 | 4650 | 1164 |
| 323 | 20230720 | 135600 | 2047980815 | 4680 | 4680 | 4680 | 4680 | 1 |
| 324 | 20230720 | 135500 | 2047976135 | 4655 | 4655 | 4655 | 4655 | 43 |
| 325 | 20230720 | 135400 | 2047775970 | 4655 | 4655 | 4655 | 4655 | 3 |
| 326 | 20230720 | 135300 | 2047762005 | 4655 | 4655 | 4655 | 4655 | 0 |
| 327 | 20230720 | 135200 | 2047762005 | 4655 | 4645 | 4655 | 4645 | 1917 |
| 328 | 20230720 | 135100 | 2038849370 | 4650 | 4650 | 4650 | 4650 | 0 |
| 329 | 20230720 | 135000 | 2038849370 | 4650 | 4650 | 4650 | 4650 | 5 |
| 330 | 20230720 | 134900 | 2038826120 | 4650 | 4635 | 4650 | 4635 | 11 |
| 331 | 20230720 | 134800 | 2038774985 | 4635 | 4635 | 4635 | 4630 | 683 |
| 332 | 20230720 | 134700 | 2035610245 | 4635 | 4655 | 4655 | 4630 | 5701 |
| 333 | 20230720 | 134600 | 2009193585 | 4655 | 4660 | 4660 | 4655 | 642 |
| 334 | 20230720 | 134500 | 2006204065 | 4680 | 4680 | 4680 | 4680 | 1 |
| 335 | 20230720 | 134400 | 2006199385 | 4665 | 4685 | 4685 | 4665 | 173 |
| 336 | 20230720 | 134300 | 2005392320 | 4660 | 4660 | 4660 | 4660 | 500 |
| 337 | 20230720 | 134200 | 2003062320 | 4660 | 4660 | 4660 | 4660 | 512 |
| 338 | 20230720 | 134100 | 2000676400 | 4660 | 4660 | 4660 | 4660 | 0 |
| 339 | 20230720 | 134000 | 2000676400 | 4660 | 4660 | 4660 | 4660 | 940 |
| 340 | 20230720 | 133900 | 1996296000 | 4660 | 4660 | 4660 | 4660 | 3 |
| 341 | 20230720 | 133800 | 1996282020 | 4685 | 4680 | 4685 | 4680 | 767 |
| 342 | 20230720 | 133700 | 1992692450 | 4680 | 4680 | 4680 | 4680 | 370 |
| 343 | 20230720 | 133600 | 1990960850 | 4680 | 4680 | 4680 | 4680 | 0 |
| 344 | 20230720 | 133500 | 1990960850 | 4680 | 4680 | 4680 | 4680 | 5 |
| 345 | 20230720 | 133400 | 1990937450 | 4650 | 4650 | 4650 | 4650 | 40 |
| 346 | 20230720 | 133300 | 1990751450 | 4670 | 4670 | 4670 | 4670 | 547 |
| 347 | 20230720 | 133200 | 1988196960 | 4670 | 4670 | 4670 | 4670 | 806 |
| 348 | 20230720 | 133100 | 1984432940 | 4685 | 4685 | 4685 | 4685 | 0 |
| 349 | 20230720 | 133000 | 1984432940 | 4685 | 4675 | 4685 | 4675 | 2491 |
| 350 | 20230720 | 132900 | 1972777415 | 4675 | 4670 | 4675 | 4670 | 82 |
| 351 | 20230720 | 132800 | 1972394470 | 4670 | 4670 | 4670 | 4670 | 0 |
| 352 | 20230720 | 132700 | 1972394470 | 4670 | 4670 | 4670 | 4670 | 123 |
| 353 | 20230720 | 132600 | 1971820060 | 4670 | 4650 | 4670 | 4650 | 320 |
| 354 | 20230720 | 132500 | 1970331790 | 4655 | 4655 | 4655 | 4655 | 0 |
| 355 | 20230720 | 132400 | 1970331790 | 4655 | 4655 | 4655 | 4655 | 50 |
| 356 | 20230720 | 132300 | 1970099040 | 4660 | 4655 | 4660 | 4655 | 501 |
| 357 | 20230720 | 132200 | 1967764880 | 4650 | 4650 | 4650 | 4650 | 130 |
| 358 | 20230720 | 132100 | 1967160380 | 4650 | 4650 | 4650 | 4650 | 152 |
| 359 | 20230720 | 132000 | 1966453580 | 4650 | 4650 | 4650 | 4650 | 0 |
| 360 | 20230720 | 131900 | 1966453580 | 4650 | 4650 | 4650 | 4650 | 0 |
| 361 | 20230720 | 131800 | 1966453580 | 4650 | 4645 | 4650 | 4630 | 1002 |
| 362 | 20230720 | 131700 | 1961799300 | 4625 | 4630 | 4630 | 4625 | 250 |
| 363 | 20230720 | 131600 | 1960643045 | 4660 | 4635 | 4660 | 4630 | 2258 |
| 364 | 20230720 | 131500 | 1950188155 | 4660 | 4635 | 4660 | 4635 | 32 |
| 365 | 20230720 | 131400 | 1950039810 | 4635 | 4635 | 4635 | 4635 | 409 |
| 366 | 20230720 | 131300 | 1948144095 | 4635 | 4635 | 4635 | 4635 | 384 |
| 367 | 20230720 | 131200 | 1946364255 | 4635 | 4635 | 4635 | 4635 | 6 |
| 368 | 20230720 | 131100 | 1946336445 | 4635 | 4635 | 4635 | 4635 | 226 |
| 369 | 20230720 | 131000 | 1945288935 | 4660 | 4660 | 4660 | 4660 | 5112 |
| 370 | 20230720 | 130900 | 1921467015 | 4660 | 4660 | 4660 | 4660 | 180 |
| 371 | 20230720 | 130800 | 1920628215 | 4660 | 4660 | 4660 | 4660 | 30 |
| 372 | 20230720 | 130700 | 1920488415 | 4660 | 4660 | 4660 | 4660 | 20 |
| 373 | 20230720 | 130600 | 1920395215 | 4645 | 4650 | 4650 | 4645 | 2855 |
| 374 | 20230720 | 130500 | 1907130095 | 4650 | 4650 | 4650 | 4650 | 293 |
| 375 | 20230720 | 130400 | 1905767645 | 4650 | 4650 | 4650 | 4650 | 1180 |
| 376 | 20230720 | 130300 | 1900280645 | 4650 | 4650 | 4650 | 4650 | 830 |
| 377 | 20230720 | 130200 | 1896421145 | 4660 | 4655 | 4660 | 4650 | 479 |
| 378 | 20230720 | 130100 | 1894191730 | 4660 | 4660 | 4660 | 4660 | 410 |
| 379 | 20230720 | 130000 | 1892281130 | 4660 | 4660 | 4660 | 4660 | 200 |
| 380 | 20230720 | 125900 | 1891349130 | 4670 | 4670 | 4670 | 4670 | 0 |
| 381 | 20230720 | 125800 | 1891349130 | 4670 | 4670 | 4670 | 4670 | 2155 |
| 382 | 20230720 | 125700 | 1881285280 | 4670 | 4660 | 4670 | 4660 | 784 |
| 383 | 20230720 | 125600 | 1877625200 | 4660 | 4660 | 4660 | 4660 | 1206 |
| 384 | 20230720 | 125500 | 1872005240 | 4650 | 4650 | 4650 | 4650 | 0 |
| 385 | 20230720 | 125400 | 1872005240 | 4650 | 4660 | 4660 | 4650 | 5 |
| 386 | 20230720 | 125300 | 1871981950 | 4660 | 4660 | 4660 | 4660 | 201 |
| 387 | 20230720 | 125200 | 1871045290 | 4650 | 4650 | 4650 | 4650 | 0 |
| 388 | 20230720 | 125100 | 1871045290 | 4650 | 4645 | 4650 | 4645 | 115 |
| 389 | 20230720 | 125000 | 1870510815 | 4630 | 4635 | 4635 | 4630 | 484 |
| 390 | 20230720 | 124900 | 1868268395 | 4635 | 4645 | 4645 | 4635 | 147 |
| 391 | 20230720 | 124800 | 1867585820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 392 | 20230720 | 124700 | 1867585820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 393 | 20230720 | 124600 | 1867585820 | 4645 | 4645 | 4645 | 4645 | 1 |
| 394 | 20230720 | 124500 | 1867581175 | 4645 | 4645 | 4645 | 4645 | 0 |
| 395 | 20230720 | 124400 | 1867581175 | 4645 | 4645 | 4645 | 4645 | 0 |
| 396 | 20230720 | 124300 | 1867581175 | 4645 | 4645 | 4645 | 4645 | 0 |
| 397 | 20230720 | 124200 | 1867581175 | 4645 | 4640 | 4645 | 4640 | 227 |
| 398 | 20230720 | 124100 | 1866527760 | 4630 | 4630 | 4630 | 4630 | 916 |
| 399 | 20230720 | 124000 | 1862286680 | 4645 | 4645 | 4645 | 4645 | 0 |
| 400 | 20230720 | 123900 | 1862286680 | 4645 | 4645 | 4645 | 4645 | 1 |
| 401 | 20230720 | 123800 | 1862282035 | 4630 | 4630 | 4630 | 4630 | 0 |
| 402 | 20230720 | 123700 | 1862282035 | 4630 | 4630 | 4630 | 4630 | 0 |
| 403 | 20230720 | 123600 | 1862282035 | 4630 | 4630 | 4630 | 4630 | 0 |
| 404 | 20230720 | 123500 | 1862282035 | 4630 | 4630 | 4630 | 4630 | 1915 |
| 405 | 20230720 | 123400 | 1853415585 | 4635 | 4635 | 4635 | 4635 | 1349 |
| 406 | 20230720 | 123300 | 1847162970 | 4635 | 4635 | 4635 | 4635 | 2 |
| 407 | 20230720 | 123200 | 1847153700 | 4635 | 4635 | 4635 | 4635 | 209 |
| 408 | 20230720 | 123100 | 1846184985 | 4635 | 4635 | 4635 | 4635 | 0 |
| 409 | 20230720 | 123000 | 1846184985 | 4635 | 4650 | 4650 | 4635 | 1361 |
| 410 | 20230720 | 122900 | 1839872105 | 4650 | 4650 | 4650 | 4650 | 230 |
| 411 | 20230720 | 122800 | 1838802605 | 4650 | 4650 | 4650 | 4650 | 120 |
| 412 | 20230720 | 122700 | 1838244605 | 4645 | 4645 | 4645 | 4645 | 2 |
| 413 | 20230720 | 122600 | 1838235315 | 4635 | 4635 | 4635 | 4635 | 303 |
| 414 | 20230720 | 122500 | 1836830910 | 4635 | 4640 | 4640 | 4635 | 20 |
| 415 | 20230720 | 122400 | 1836738185 | 4635 | 4635 | 4635 | 4635 | 0 |
| 416 | 20230720 | 122300 | 1836738185 | 4635 | 4635 | 4635 | 4635 | 71 |
| 417 | 20230720 | 122200 | 1836409100 | 4635 | 4635 | 4635 | 4635 | 100 |
| 418 | 20230720 | 122100 | 1835945600 | 4630 | 4630 | 4630 | 4630 | 0 |
| 419 | 20230720 | 122000 | 1835945600 | 4630 | 4640 | 4640 | 4630 | 227 |
| 420 | 20230720 | 121900 | 1834893630 | 4640 | 4640 | 4640 | 4640 | 560 |
| 421 | 20230720 | 121800 | 1832295230 | 4635 | 4635 | 4635 | 4635 | 10 |
| 422 | 20230720 | 121700 | 1832248880 | 4635 | 4635 | 4635 | 4635 | 1000 |
| 423 | 20230720 | 121600 | 1827613880 | 4635 | 4635 | 4635 | 4635 | 0 |
| 424 | 20230720 | 121500 | 1827613880 | 4635 | 4645 | 4645 | 4635 | 826 |
| 425 | 20230720 | 121400 | 1823783165 | 4640 | 4640 | 4640 | 4640 | 0 |
| 426 | 20230720 | 121300 | 1823783165 | 4640 | 4640 | 4640 | 4640 | 215 |
| 427 | 20230720 | 121200 | 1822785565 | 4640 | 4640 | 4640 | 4640 | 100 |
| 428 | 20230720 | 121100 | 1822321565 | 4640 | 4635 | 4640 | 4635 | 595 |
| 429 | 20230720 | 121000 | 1819561240 | 4635 | 4635 | 4635 | 4635 | 0 |
| 430 | 20230720 | 120900 | 1819561240 | 4635 | 4635 | 4635 | 4635 | 54 |
| 431 | 20230720 | 120800 | 1819310950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 432 | 20230720 | 120700 | 1819310950 | 4635 | 4635 | 4635 | 4635 | 745 |
| 433 | 20230720 | 120600 | 1815857875 | 4630 | 4630 | 4630 | 4630 | 0 |
| 434 | 20230720 | 120500 | 1815857875 | 4630 | 4640 | 4640 | 4630 | 1815 |
| 435 | 20230720 | 120400 | 1807453400 | 4630 | 4645 | 4645 | 4630 | 4105 |
| 436 | 20230720 | 120300 | 1788423720 | 4630 | 4630 | 4630 | 4630 | 0 |
| 437 | 20230720 | 120200 | 1788423720 | 4630 | 4630 | 4630 | 4630 | 165 |
| 438 | 20230720 | 120100 | 1787659770 | 4640 | 4665 | 4665 | 4640 | 20662 |
| 439 | 20230720 | 120000 | 1691523220 | 4665 | 4665 | 4670 | 4665 | 254 |
| 440 | 20230720 | 115900 | 1690338120 | 4665 | 4665 | 4665 | 4665 | 80 |
| 441 | 20230720 | 115800 | 1689964920 | 4675 | 4675 | 4675 | 4675 | 201 |
| 442 | 20230720 | 115700 | 1689025245 | 4680 | 4680 | 4680 | 4680 | 2001 |
| 443 | 20230720 | 115600 | 1679660565 | 4665 | 4675 | 4680 | 4665 | 1020 |
| 444 | 20230720 | 115500 | 1674897700 | 4680 | 4665 | 4680 | 4665 | 68 |
| 445 | 20230720 | 115400 | 1674580330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 446 | 20230720 | 115300 | 1674580330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 447 | 20230720 | 115200 | 1674580330 | 4665 | 4670 | 4670 | 4665 | 1000 |
| 448 | 20230720 | 115100 | 1669915325 | 4665 | 4665 | 4665 | 4665 | 176 |
| 449 | 20230720 | 115000 | 1669094285 | 4660 | 4660 | 4660 | 4660 | 0 |
| 450 | 20230720 | 114900 | 1669094285 | 4660 | 4660 | 4660 | 4660 | 5 |
| 451 | 20230720 | 114800 | 1669070985 | 4695 | 4695 | 4695 | 4695 | 0 |
| 452 | 20230720 | 114700 | 1669070985 | 4695 | 4685 | 4695 | 4655 | 3000 |
| 453 | 20230720 | 114600 | 1655043850 | 4695 | 4695 | 4695 | 4695 | 100 |
| 454 | 20230720 | 114500 | 1654574350 | 4695 | 4700 | 4700 | 4695 | 125 |
| 455 | 20230720 | 114400 | 1653987470 | 4695 | 4695 | 4695 | 4695 | 11 |
| 456 | 20230720 | 114300 | 1653935825 | 4700 | 4685 | 4700 | 4685 | 633 |
| 457 | 20230720 | 114200 | 1650962920 | 4690 | 4685 | 4690 | 4685 | 111 |
| 458 | 20230720 | 114100 | 1650442480 | 4685 | 4675 | 4690 | 4675 | 419 |
| 459 | 20230720 | 114000 | 1648480560 | 4680 | 4680 | 4680 | 4680 | 10 |
| 460 | 20230720 | 113900 | 1648433760 | 4680 | 4680 | 4680 | 4680 | 50 |
| 461 | 20230720 | 113800 | 1648199760 | 4680 | 4680 | 4680 | 4680 | 88 |
| 462 | 20230720 | 113700 | 1647787920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 463 | 20230720 | 113600 | 1647787920 | 4680 | 4680 | 4680 | 4680 | 612 |
| 464 | 20230720 | 113500 | 1644923760 | 4675 | 4670 | 4675 | 4670 | 331 |
| 465 | 20230720 | 113400 | 1643377805 | 4665 | 4680 | 4680 | 4660 | 2336 |
| 466 | 20230720 | 113300 | 1632468970 | 4680 | 4685 | 4685 | 4680 | 501 |
| 467 | 20230720 | 113200 | 1630121910 | 4685 | 4690 | 4690 | 4685 | 55 |
| 468 | 20230720 | 113100 | 1629864220 | 4690 | 4695 | 4695 | 4690 | 852 |
| 469 | 20230720 | 113000 | 1625864960 | 4695 | 4700 | 4700 | 4695 | 153 |
| 470 | 20230720 | 112900 | 1625146575 | 4700 | 4710 | 4710 | 4700 | 1701 |
| 471 | 20230720 | 112800 | 1617147005 | 4700 | 4725 | 4725 | 4700 | 2118 |
| 472 | 20230720 | 112700 | 1607167995 | 4725 | 4725 | 4725 | 4725 | 0 |
| 473 | 20230720 | 112600 | 1607167995 | 4725 | 4725 | 4725 | 4725 | 1700 |
| 474 | 20230720 | 112500 | 1599135495 | 4720 | 4720 | 4720 | 4720 | 0 |
| 475 | 20230720 | 112400 | 1599135495 | 4720 | 4740 | 4740 | 4720 | 472 |
| 476 | 20230720 | 112300 | 1596903705 | 4745 | 4745 | 4745 | 4745 | 460 |
| 477 | 20230720 | 112200 | 1594721005 | 4745 | 4765 | 4765 | 4745 | 37 |
| 478 | 20230720 | 112100 | 1594545365 | 4750 | 4750 | 4750 | 4750 | 239 |
| 479 | 20230720 | 112000 | 1593410115 | 4750 | 4745 | 4750 | 4745 | 8343 |
| 480 | 20230720 | 111900 | 1553789015 | 4745 | 4745 | 4745 | 4745 | 0 |
| 481 | 20230720 | 111800 | 1553789015 | 4745 | 4745 | 4745 | 4745 | 14 |
| 482 | 20230720 | 111700 | 1553722585 | 4745 | 4730 | 4745 | 4730 | 3 |
| 483 | 20230720 | 111600 | 1553708365 | 4745 | 4745 | 4745 | 4745 | 135 |
| 484 | 20230720 | 111500 | 1553067790 | 4740 | 4710 | 4740 | 4710 | 3165 |
| 485 | 20230720 | 111400 | 1538155690 | 4740 | 4740 | 4740 | 4740 | 1262 |
| 486 | 20230720 | 111300 | 1532173810 | 4745 | 4750 | 4750 | 4745 | 15 |
| 487 | 20230720 | 111200 | 1532102610 | 4750 | 4750 | 4750 | 4750 | 120 |
| 488 | 20230720 | 111100 | 1531532610 | 4775 | 4765 | 4775 | 4750 | 2037 |
| 489 | 20230720 | 111000 | 1521821065 | 4785 | 4770 | 4785 | 4770 | 40 |
| 490 | 20230720 | 110900 | 1521629815 | 4775 | 4785 | 4785 | 4770 | 2160 |
| 491 | 20230720 | 110800 | 1511322265 | 4775 | 4775 | 4785 | 4770 | 3125 |
| 492 | 20230720 | 110700 | 1496383510 | 4775 | 4765 | 4775 | 4765 | 1036 |
| 493 | 20230720 | 110600 | 1491440085 | 4770 | 4760 | 4770 | 4755 | 3607 |
| 494 | 20230720 | 110500 | 1474271985 | 4760 | 4750 | 4760 | 4745 | 914 |
| 495 | 20230720 | 110400 | 1469927090 | 4755 | 4745 | 4755 | 4735 | 590 |
| 496 | 20230720 | 110300 | 1467125550 | 4750 | 4725 | 4750 | 4720 | 3001 |
| 497 | 20230720 | 110200 | 1452958650 | 4725 | 4735 | 4735 | 4720 | 4042 |
| 498 | 20230720 | 110100 | 1433868035 | 4750 | 4730 | 4750 | 4730 | 2004 |
| 499 | 20230720 | 110000 | 1424366815 | 4735 | 4750 | 4750 | 4735 | 935 |
| 500 | 20230720 | 105900 | 1419926425 | 4750 | 4745 | 4750 | 4745 | 976 |
| 501 | 20230720 | 105800 | 1415292220 | 4745 | 4720 | 4745 | 4720 | 1672 |
| 502 | 20230720 | 105700 | 1407390290 | 4720 | 4720 | 4725 | 4720 | 1093 |
| 503 | 20230720 | 105600 | 1402230110 | 4680 | 4670 | 4730 | 4670 | 7681 |
| 504 | 20230720 | 105500 | 1366228495 | 4675 | 4680 | 4680 | 4675 | 2951 |
| 505 | 20230720 | 105400 | 1352417865 | 4680 | 4700 | 4700 | 4680 | 7135 |
| 506 | 20230720 | 105300 | 1318968645 | 4700 | 4725 | 4725 | 4700 | 2538 |
| 507 | 20230720 | 105200 | 1307026395 | 4725 | 4735 | 4735 | 4720 | 1355 |
| 508 | 20230720 | 105100 | 1300622835 | 4725 | 4735 | 4735 | 4725 | 377 |
| 509 | 20230720 | 105000 | 1298839745 | 4750 | 4750 | 4750 | 4750 | 502 |
| 510 | 20230720 | 104900 | 1296455245 | 4750 | 4750 | 4750 | 4730 | 5288 |
| 511 | 20230720 | 104800 | 1271342065 | 4750 | 4730 | 4755 | 4730 | 1055 |
| 512 | 20230720 | 104700 | 1266343310 | 4730 | 4695 | 4730 | 4695 | 302 |
| 513 | 20230720 | 104600 | 1264925350 | 4690 | 4740 | 4740 | 4690 | 3697 |
| 514 | 20230720 | 104500 | 1247454840 | 4740 | 4775 | 4775 | 4720 | 1286 |
| 515 | 20230720 | 104400 | 1241341610 | 4750 | 4765 | 4780 | 4750 | 6919 |
| 516 | 20230720 | 104300 | 1208325500 | 4765 | 4765 | 4775 | 4750 | 5109 |
| 517 | 20230720 | 104200 | 1183975395 | 4760 | 4725 | 4760 | 4725 | 1979 |
| 518 | 20230720 | 104100 | 1174571415 | 4720 | 4730 | 4730 | 4720 | 1002 |
| 519 | 20230720 | 104000 | 1169831965 | 4715 | 4715 | 4715 | 4715 | 302 |
| 520 | 20230720 | 103900 | 1168408035 | 4710 | 4710 | 4710 | 4710 | 0 |
| 521 | 20230720 | 103800 | 1168408035 | 4710 | 4755 | 4755 | 4710 | 2356 |
| 522 | 20230720 | 103700 | 1157222910 | 4730 | 4735 | 4735 | 4700 | 5418 |
| 523 | 20230720 | 103600 | 1131606365 | 4735 | 4765 | 4765 | 4735 | 488 |
| 524 | 20230720 | 103500 | 1129295565 | 4770 | 4725 | 4770 | 4725 | 8597 |
| 525 | 20230720 | 103400 | 1088351130 | 4725 | 4725 | 4745 | 4725 | 2518 |
| 526 | 20230720 | 103300 | 1076439550 | 4725 | 4720 | 4735 | 4720 | 1754 |
| 527 | 20230720 | 103200 | 1068145545 | 4720 | 4710 | 4720 | 4700 | 428 |
| 528 | 20230720 | 103100 | 1066130225 | 4700 | 4690 | 4700 | 4690 | 659 |
| 529 | 20230720 | 103000 | 1063033125 | 4690 | 4690 | 4690 | 4685 | 761 |
| 530 | 20230720 | 102900 | 1059467260 | 4695 | 4700 | 4700 | 4695 | 510 |
| 531 | 20230720 | 102800 | 1057070345 | 4700 | 4700 | 4700 | 4700 | 1920 |
| 532 | 20230720 | 102700 | 1048046345 | 4700 | 4700 | 4700 | 4700 | 55 |
| 533 | 20230720 | 102600 | 1047787845 | 4700 | 4690 | 4700 | 4690 | 370 |
| 534 | 20230720 | 102500 | 1046050225 | 4685 | 4680 | 4685 | 4680 | 44 |
| 535 | 20230720 | 102400 | 1045844100 | 4680 | 4670 | 4680 | 4670 | 4572 |
| 536 | 20230720 | 102300 | 1024484495 | 4670 | 4665 | 4670 | 4660 | 588 |
| 537 | 20230720 | 102200 | 1021743895 | 4665 | 4675 | 4675 | 4665 | 29 |
| 538 | 20230720 | 102100 | 1021608520 | 4680 | 4670 | 4680 | 4670 | 129 |
| 539 | 20230720 | 102000 | 1021006000 | 4680 | 4675 | 4680 | 4675 | 209 |
| 540 | 20230720 | 101900 | 1020028130 | 4665 | 4670 | 4675 | 4665 | 517 |
| 541 | 20230720 | 101800 | 1017613430 | 4670 | 4660 | 4670 | 4655 | 317 |
| 542 | 20230720 | 101700 | 1016135095 | 4660 | 4655 | 4665 | 4655 | 990 |
| 543 | 20230720 | 101600 | 1011521595 | 4665 | 4670 | 4675 | 4665 | 2016 |
| 544 | 20230720 | 101500 | 1002115320 | 4670 | 4675 | 4680 | 4670 | 291 |
| 545 | 20230720 | 101400 | 1000754405 | 4680 | 4665 | 4680 | 4665 | 1390 |
| 546 | 20230720 | 101300 | 994257855 | 4670 | 4650 | 4670 | 4650 | 3312 |
| 547 | 20230720 | 101200 | 978825345 | 4650 | 4640 | 4650 | 4640 | 1556 |
| 548 | 20230720 | 101100 | 971598915 | 4635 | 4635 | 4635 | 4635 | 1073 |
| 549 | 20230720 | 101000 | 966625560 | 4635 | 4630 | 4635 | 4630 | 485 |
| 550 | 20230720 | 100900 | 964379985 | 4630 | 4630 | 4630 | 4630 | 13 |
| 551 | 20230720 | 100800 | 964319795 | 4630 | 4630 | 4630 | 4630 | 434 |
| 552 | 20230720 | 100700 | 962310375 | 4620 | 4620 | 4620 | 4620 | 298 |
| 553 | 20230720 | 100600 | 960933615 | 4620 | 4610 | 4620 | 4610 | 2241 |
| 554 | 20230720 | 100500 | 950600015 | 4605 | 4595 | 4605 | 4595 | 224 |
| 555 | 20230720 | 100400 | 949570355 | 4590 | 4590 | 4590 | 4590 | 10 |
| 556 | 20230720 | 100300 | 949524455 | 4590 | 4595 | 4595 | 4585 | 4202 |
| 557 | 20230720 | 100200 | 930243695 | 4590 | 4600 | 4615 | 4590 | 4170 |
| 558 | 20230720 | 100100 | 911081900 | 4595 | 4605 | 4620 | 4595 | 2646 |
| 559 | 20230720 | 100000 | 898918015 | 4605 | 4605 | 4605 | 4605 | 200 |
| 560 | 20230720 | 095900 | 897997015 | 4605 | 4610 | 4610 | 4605 | 5003 |
| 561 | 20230720 | 095800 | 874949630 | 4610 | 4640 | 4640 | 4610 | 390 |
| 562 | 20230720 | 095700 | 873145865 | 4650 | 4640 | 4660 | 4640 | 2050 |
| 563 | 20230720 | 095600 | 863609000 | 4640 | 4620 | 4640 | 4620 | 2215 |
| 564 | 20230720 | 095500 | 853361060 | 4615 | 4615 | 4615 | 4615 | 566 |
| 565 | 20230720 | 095400 | 850748970 | 4590 | 4595 | 4595 | 4590 | 1759 |
| 566 | 20230720 | 095300 | 842668970 | 4595 | 4595 | 4595 | 4595 | 0 |
| 567 | 20230720 | 095200 | 842668970 | 4595 | 4595 | 4600 | 4595 | 407 |
| 568 | 20230720 | 095100 | 840798715 | 4590 | 4590 | 4590 | 4590 | 28 |
| 569 | 20230720 | 095000 | 840670195 | 4590 | 4610 | 4610 | 4590 | 1095 |
| 570 | 20230720 | 094900 | 835624145 | 4585 | 4580 | 4585 | 4580 | 67 |
| 571 | 20230720 | 094800 | 835317085 | 4580 | 4580 | 4580 | 4580 | 37 |
| 572 | 20230720 | 094700 | 835147625 | 4580 | 4580 | 4580 | 4580 | 387 |
| 573 | 20230720 | 094600 | 833375165 | 4585 | 4585 | 4585 | 4580 | 511 |
| 574 | 20230720 | 094500 | 831034480 | 4585 | 4590 | 4590 | 4585 | 2237 |
| 575 | 20230720 | 094400 | 820772605 | 4590 | 4590 | 4590 | 4585 | 2000 |
| 576 | 20230720 | 094300 | 811598605 | 4590 | 4590 | 4590 | 4590 | 95 |
| 577 | 20230720 | 094200 | 811162555 | 4590 | 4615 | 4615 | 4590 | 103 |
| 578 | 20230720 | 094100 | 810688735 | 4615 | 4600 | 4615 | 4585 | 438 |
| 579 | 20230720 | 094000 | 808678700 | 4630 | 4605 | 4630 | 4590 | 1263 |
| 580 | 20230720 | 093900 | 802864890 | 4620 | 4620 | 4620 | 4620 | 3922 |
| 581 | 20230720 | 093800 | 784745250 | 4620 | 4620 | 4620 | 4620 | 152 |
| 582 | 20230720 | 093700 | 784043010 | 4620 | 4620 | 4625 | 4620 | 957 |
| 583 | 20230720 | 093600 | 779620370 | 4615 | 4620 | 4620 | 4615 | 250 |
| 584 | 20230720 | 093500 | 778465870 | 4620 | 4620 | 4620 | 4620 | 40 |
| 585 | 20230720 | 093400 | 778281070 | 4620 | 4610 | 4620 | 4585 | 3536 |
| 586 | 20230720 | 093300 | 762051060 | 4570 | 4575 | 4635 | 4570 | 1867 |
| 587 | 20230720 | 093200 | 753474895 | 4595 | 4615 | 4615 | 4545 | 7331 |
| 588 | 20230720 | 093100 | 719872750 | 4620 | 4640 | 4640 | 4620 | 4575 |
| 589 | 20230720 | 093000 | 698655620 | 4640 | 4675 | 4675 | 4640 | 510 |
| 590 | 20230720 | 092900 | 696284300 | 4675 | 4635 | 4680 | 4635 | 1963 |
| 591 | 20230720 | 092800 | 687166550 | 4635 | 4715 | 4720 | 4635 | 9076 |
| 592 | 20230720 | 092700 | 644701910 | 4720 | 4715 | 4735 | 4715 | 480 |
| 593 | 20230720 | 092600 | 642433215 | 4715 | 4735 | 4735 | 4715 | 1435 |
| 594 | 20230720 | 092500 | 635658070 | 4735 | 4790 | 4790 | 4735 | 12449 |
| 595 | 20230720 | 092400 | 576533470 | 4765 | 4750 | 4800 | 4750 | 15940 |
| 596 | 20230720 | 092300 | 500226515 | 4740 | 4755 | 4785 | 4725 | 5571 |
| 597 | 20230720 | 092200 | 473795935 | 4785 | 4715 | 4805 | 4715 | 14789 |
| 598 | 20230720 | 092100 | 403557250 | 4715 | 4635 | 4715 | 4635 | 16534 |
| 599 | 20230720 | 092000 | 326283115 | 4635 | 4630 | 4635 | 4630 | 759 |
| 600 | 20230720 | 091900 | 322765250 | 4635 | 4620 | 4635 | 4620 | 1892 |
| 601 | 20230720 | 091800 | 314002365 | 4625 | 4665 | 4665 | 4625 | 2987 |
| 602 | 20230720 | 091700 | 300139255 | 4665 | 4630 | 4675 | 4630 | 8064 |
| 603 | 20230720 | 091600 | 262587400 | 4620 | 4600 | 4620 | 4600 | 2243 |
| 604 | 20230720 | 091500 | 252242675 | 4600 | 4590 | 4600 | 4590 | 3210 |
| 605 | 20230720 | 091400 | 237488505 | 4595 | 4600 | 4600 | 4570 | 268 |
| 606 | 20230720 | 091300 | 236256890 | 4575 | 4575 | 4600 | 4570 | 2501 |
| 607 | 20230720 | 091200 | 224812320 | 4570 | 4570 | 4600 | 4570 | 2308 |
| 608 | 20230720 | 091100 | 214228740 | 4540 | 4550 | 4570 | 4540 | 4067 |
| 609 | 20230720 | 091000 | 195752290 | 4550 | 4560 | 4560 | 4535 | 3199 |
| 610 | 20230720 | 090900 | 181203275 | 4560 | 4540 | 4560 | 4540 | 2054 |
| 611 | 20230720 | 090800 | 171870460 | 4540 | 4540 | 4570 | 4540 | 1550 |
| 612 | 20230720 | 090700 | 164833325 | 4580 | 4585 | 4585 | 4535 | 5401 |
| 613 | 20230720 | 090600 | 140258250 | 4585 | 4585 | 4585 | 4585 | 17 |
| 614 | 20230720 | 090500 | 140180305 | 4585 | 4600 | 4600 | 4585 | 15 |
| 615 | 20230720 | 090400 | 140111515 | 4550 | 4555 | 4610 | 4535 | 8558 |
| 616 | 20230720 | 090300 | 101127015 | 4555 | 4595 | 4595 | 4555 | 7499 |
| 617 | 20230720 | 090200 | 66819705 | 4595 | 4600 | 4645 | 4590 | 4783 |
| 618 | 20230720 | 090100 | 44820200 | 4605 | 4625 | 4645 | 4605 | 4358 |
| 619 | 20230720 | 090000 | 24628320 | 4625 | 4625 | 4660 | 4625 | 5315 |