31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 3 | 20230720 | 192400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230720 | 192300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230720 | 192200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230720 | 192100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230720 | 192000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230720 | 191900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230720 | 191800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230720 | 191700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230720 | 191600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230720 | 191500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230720 | 191400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230720 | 191300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230720 | 191200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230720 | 191100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230720 | 191000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230720 | 190900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230720 | 190800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230720 | 190700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230720 | 190600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230720 | 190500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230720 | 190400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230720 | 190300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230720 | 190200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230720 | 190100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230720 | 190000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230720 | 185900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230720 | 185800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230720 | 185700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230720 | 185600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230720 | 185500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 33 | 20230720 | 185400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230720 | 185300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230720 | 185200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230720 | 185100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230720 | 185000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230720 | 184900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230720 | 184800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230720 | 184700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230720 | 184600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230720 | 184500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230720 | 184400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230720 | 184300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230720 | 184200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230720 | 184100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230720 | 184000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230720 | 183900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230720 | 183800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230720 | 183700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230720 | 183600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230720 | 183500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230720 | 183400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230720 | 183300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230720 | 183200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230720 | 183100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230720 | 183000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230720 | 182900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230720 | 182800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230720 | 182700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230720 | 182600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230720 | 182500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 63 | 20230720 | 182400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230720 | 182300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230720 | 182200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230720 | 182100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230720 | 182000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230720 | 181900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230720 | 181800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230720 | 181700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230720 | 181600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230720 | 181500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230720 | 181400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230720 | 181300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230720 | 181200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230720 | 181100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230720 | 181000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230720 | 180900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230720 | 180800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230720 | 180700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230720 | 180600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230720 | 180500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230720 | 180400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230720 | 180300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230720 | 180200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230720 | 180100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230720 | 180000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230720 | 175900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230720 | 175800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230720 | 175700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230720 | 175600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230720 | 175500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 93 | 20230720 | 175400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230720 | 175300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230720 | 175200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230720 | 175100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230720 | 175000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230720 | 174900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230720 | 174800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230720 | 174700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230720 | 174600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230720 | 174500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230720 | 174400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230720 | 174300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230720 | 174200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230720 | 174100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230720 | 174000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230720 | 173900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230720 | 173800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230720 | 173700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230720 | 173600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230720 | 173500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230720 | 173400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230720 | 173300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230720 | 173200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230720 | 173100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230720 | 173000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230720 | 172900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230720 | 172800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230720 | 172700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230720 | 172600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230720 | 172500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 123 | 20230720 | 172400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230720 | 172300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230720 | 172200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230720 | 172100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230720 | 172000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230720 | 171900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230720 | 171800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230720 | 171700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230720 | 171600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230720 | 171500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230720 | 171400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230720 | 171300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230720 | 171200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230720 | 171100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230720 | 171000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230720 | 170900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230720 | 170800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230720 | 170700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230720 | 170600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230720 | 170500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230720 | 170400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230720 | 170300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230720 | 170200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230720 | 170100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230720 | 170000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230720 | 165900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230720 | 165800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230720 | 165700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230720 | 165600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230720 | 165500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 153 | 20230720 | 165400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230720 | 165300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230720 | 165200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230720 | 165100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230720 | 165000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230720 | 164900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230720 | 164800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230720 | 164700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230720 | 164600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230720 | 164500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230720 | 164400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230720 | 164300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230720 | 164200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230720 | 164100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230720 | 164000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230720 | 163900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230720 | 163800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230720 | 163700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230720 | 163600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230720 | 163500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230720 | 163400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230720 | 163300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230720 | 163200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230720 | 163100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230720 | 163000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230720 | 162900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230720 | 162800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230720 | 162700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230720 | 162600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230720 | 162500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 183 | 20230720 | 162400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230720 | 162300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230720 | 162200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230720 | 162100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230720 | 162000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230720 | 161900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230720 | 161800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230720 | 161700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230720 | 161600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230720 | 161500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230720 | 161400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230720 | 161300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230720 | 161200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230720 | 161100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230720 | 161000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230720 | 160900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230720 | 160800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230720 | 160700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230720 | 160600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230720 | 160500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230720 | 160400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20230720 | 160300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20230720 | 160200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20230720 | 160100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20230720 | 160000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20230720 | 155900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20230720 | 155800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20230720 | 155700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20230720 | 155600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20230720 | 155500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 213 | 20230720 | 155400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20230720 | 155300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20230720 | 155200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20230720 | 155100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20230720 | 155000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20230720 | 154900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20230720 | 154800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20230720 | 154700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20230720 | 154600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20230720 | 154500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20230720 | 154400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20230720 | 154300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20230720 | 154200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20230720 | 154100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20230720 | 154000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20230720 | 153900 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20230720 | 153800 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20230720 | 153700 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20230720 | 153600 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20230720 | 153500 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20230720 | 153400 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20230720 | 153300 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20230720 | 153200 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20230720 | 153100 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20230720 | 153000 | 1854918055 | 2325 | 2325 | 2325 | 2325 | 11346 |
| 238 | 20230720 | 152900 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20230720 | 152800 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 240 | 20230720 | 152700 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 241 | 20230720 | 152600 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 242 | 20230720 | 152500 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 243 | 20230720 | 152400 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20230720 | 152300 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 245 | 20230720 | 152200 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 246 | 20230720 | 152100 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 247 | 20230720 | 152000 | 1828538605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 248 | 20230720 | 151900 | 1828538605 | 2325 | 2325 | 2325 | 2315 | 3616 |
| 249 | 20230720 | 151800 | 1820158055 | 2325 | 2320 | 2325 | 2320 | 4249 |
| 250 | 20230720 | 151700 | 1810280825 | 2320 | 2325 | 2325 | 2320 | 3438 |
| 251 | 20230720 | 151600 | 1802293910 | 2325 | 2320 | 2325 | 2320 | 1981 |
| 252 | 20230720 | 151500 | 1797693570 | 2325 | 2325 | 2325 | 2325 | 867 |
| 253 | 20230720 | 151400 | 1795677795 | 2325 | 2320 | 2325 | 2320 | 1549 |
| 254 | 20230720 | 151300 | 1792084105 | 2320 | 2325 | 2325 | 2315 | 3271 |
| 255 | 20230720 | 151200 | 1784496785 | 2325 | 2320 | 2325 | 2320 | 3466 |
| 256 | 20230720 | 151100 | 1776455445 | 2320 | 2315 | 2320 | 2310 | 3590 |
| 257 | 20230720 | 151000 | 1768138530 | 2320 | 2315 | 2320 | 2315 | 448 |
| 258 | 20230720 | 150900 | 1767101400 | 2315 | 2315 | 2315 | 2315 | 1100 |
| 259 | 20230720 | 150800 | 1764554900 | 2315 | 2315 | 2315 | 2315 | 7439 |
| 260 | 20230720 | 150700 | 1747333615 | 2310 | 2315 | 2315 | 2310 | 331 |
| 261 | 20230720 | 150600 | 1746568940 | 2315 | 2315 | 2315 | 2315 | 123 |
| 262 | 20230720 | 150500 | 1746284195 | 2315 | 2310 | 2315 | 2310 | 154 |
| 263 | 20230720 | 150400 | 1745928195 | 2310 | 2310 | 2315 | 2310 | 1076 |
| 264 | 20230720 | 150300 | 1743442630 | 2315 | 2315 | 2315 | 2310 | 12 |
| 265 | 20230720 | 150200 | 1743414895 | 2310 | 2315 | 2315 | 2310 | 1582 |
| 266 | 20230720 | 150100 | 1739760465 | 2310 | 2310 | 2310 | 2310 | 3306 |
| 267 | 20230720 | 150000 | 1732123605 | 2310 | 2310 | 2310 | 2310 | 670 |
| 268 | 20230720 | 145900 | 1730575905 | 2300 | 2310 | 2310 | 2300 | 1106 |
| 269 | 20230720 | 145800 | 1728027245 | 2310 | 2305 | 2310 | 2300 | 724 |
| 270 | 20230720 | 145700 | 1726358120 | 2310 | 2305 | 2310 | 2305 | 1052 |
| 271 | 20230720 | 145600 | 1723933000 | 2310 | 2310 | 2310 | 2310 | 45 |
| 272 | 20230720 | 145500 | 1723829050 | 2310 | 2310 | 2310 | 2305 | 2059 |
| 273 | 20230720 | 145400 | 1719078115 | 2310 | 2305 | 2310 | 2305 | 1102 |
| 274 | 20230720 | 145300 | 1716537995 | 2310 | 2310 | 2310 | 2310 | 0 |
| 275 | 20230720 | 145200 | 1716537995 | 2310 | 2305 | 2310 | 2305 | 180 |
| 276 | 20230720 | 145100 | 1716123090 | 2310 | 2305 | 2310 | 2305 | 184 |
| 277 | 20230720 | 145000 | 1715698905 | 2310 | 2310 | 2310 | 2310 | 6336 |
| 278 | 20230720 | 144900 | 1701062745 | 2315 | 2315 | 2315 | 2315 | 110 |
| 279 | 20230720 | 144800 | 1700808095 | 2315 | 2310 | 2315 | 2310 | 202 |
| 280 | 20230720 | 144700 | 1700341470 | 2310 | 2315 | 2315 | 2310 | 31 |
| 281 | 20230720 | 144600 | 1700269810 | 2315 | 2315 | 2315 | 2315 | 8 |
| 282 | 20230720 | 144500 | 1700251290 | 2315 | 2315 | 2315 | 2315 | 0 |
| 283 | 20230720 | 144400 | 1700251290 | 2315 | 2315 | 2315 | 2315 | 1 |
| 284 | 20230720 | 144300 | 1700248975 | 2315 | 2315 | 2315 | 2315 | 0 |
| 285 | 20230720 | 144200 | 1700248975 | 2315 | 2315 | 2315 | 2315 | 1 |
| 286 | 20230720 | 144100 | 1700246660 | 2310 | 2315 | 2315 | 2310 | 885 |
| 287 | 20230720 | 144000 | 1698198130 | 2310 | 2310 | 2310 | 2305 | 1326 |
| 288 | 20230720 | 143900 | 1695135175 | 2310 | 2310 | 2310 | 2310 | 111 |
| 289 | 20230720 | 143800 | 1694878765 | 2320 | 2315 | 2320 | 2305 | 11979 |
| 290 | 20230720 | 143700 | 1667240880 | 2315 | 2315 | 2320 | 2315 | 2057 |
| 291 | 20230720 | 143600 | 1662478920 | 2320 | 2315 | 2320 | 2315 | 52 |
| 292 | 20230720 | 143500 | 1662358530 | 2320 | 2310 | 2320 | 2310 | 2155 |
| 293 | 20230720 | 143400 | 1657380425 | 2320 | 2305 | 2320 | 2305 | 1402 |
| 294 | 20230720 | 143300 | 1654138790 | 2310 | 2310 | 2315 | 2310 | 1253 |
| 295 | 20230720 | 143200 | 1651241855 | 2315 | 2315 | 2315 | 2315 | 1891 |
| 296 | 20230720 | 143100 | 1646864190 | 2315 | 2315 | 2315 | 2315 | 2 |
| 297 | 20230720 | 143000 | 1646859560 | 2315 | 2310 | 2315 | 2310 | 2491 |
| 298 | 20230720 | 142900 | 1641101020 | 2310 | 2310 | 2315 | 2310 | 2156 |
| 299 | 20230720 | 142800 | 1636119915 | 2310 | 2310 | 2310 | 2305 | 172 |
| 300 | 20230720 | 142700 | 1635723445 | 2305 | 2305 | 2305 | 2305 | 0 |
| 301 | 20230720 | 142600 | 1635723445 | 2305 | 2310 | 2310 | 2305 | 82 |
| 302 | 20230720 | 142500 | 1635534040 | 2310 | 2310 | 2310 | 2310 | 496 |
| 303 | 20230720 | 142400 | 1634388280 | 2310 | 2310 | 2310 | 2310 | 0 |
| 304 | 20230720 | 142300 | 1634388280 | 2310 | 2305 | 2310 | 2305 | 100 |
| 305 | 20230720 | 142200 | 1634157775 | 2300 | 2300 | 2300 | 2300 | 805 |
| 306 | 20230720 | 142100 | 1632306275 | 2300 | 2300 | 2305 | 2295 | 10005 |
| 307 | 20230720 | 142000 | 1609344760 | 2305 | 2305 | 2305 | 2305 | 1 |
| 308 | 20230720 | 141900 | 1609342455 | 2310 | 2295 | 2310 | 2295 | 53 |
| 309 | 20230720 | 141800 | 1609220790 | 2310 | 2305 | 2310 | 2290 | 2641 |
| 310 | 20230720 | 141700 | 1603149250 | 2305 | 2305 | 2305 | 2295 | 175 |
| 311 | 20230720 | 141600 | 1602747565 | 2305 | 2305 | 2305 | 2295 | 8687 |
| 312 | 20230720 | 141500 | 1582810780 | 2305 | 2305 | 2305 | 2295 | 5889 |
| 313 | 20230720 | 141400 | 1569291050 | 2300 | 2300 | 2300 | 2300 | 908 |
| 314 | 20230720 | 141300 | 1567202650 | 2295 | 2295 | 2295 | 2295 | 250 |
| 315 | 20230720 | 141200 | 1566628900 | 2300 | 2295 | 2300 | 2295 | 356 |
| 316 | 20230720 | 141100 | 1565811625 | 2295 | 2300 | 2300 | 2295 | 1309 |
| 317 | 20230720 | 141000 | 1562807445 | 2300 | 2300 | 2300 | 2300 | 10501 |
| 318 | 20230720 | 140900 | 1538655145 | 2300 | 2300 | 2300 | 2300 | 2 |
| 319 | 20230720 | 140800 | 1538650545 | 2305 | 2295 | 2305 | 2295 | 1559 |
| 320 | 20230720 | 140700 | 1535067340 | 2300 | 2300 | 2300 | 2300 | 1245 |
| 321 | 20230720 | 140600 | 1532203840 | 2305 | 2300 | 2305 | 2300 | 42 |
| 322 | 20230720 | 140500 | 1532107180 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 323 | 20230720 | 140400 | 1529807180 | 2305 | 2300 | 2305 | 2300 | 501 |
| 324 | 20230720 | 140300 | 1528654875 | 2305 | 2305 | 2305 | 2305 | 7 |
| 325 | 20230720 | 140200 | 1528638740 | 2300 | 2300 | 2305 | 2300 | 20 |
| 326 | 20230720 | 140100 | 1528592735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 327 | 20230720 | 140000 | 1528592735 | 2305 | 2305 | 2305 | 2305 | 11 |
| 328 | 20230720 | 135900 | 1528567380 | 2305 | 2305 | 2305 | 2305 | 86 |
| 329 | 20230720 | 135800 | 1528369150 | 2305 | 2305 | 2305 | 2305 | 510 |
| 330 | 20230720 | 135700 | 1527193600 | 2305 | 2300 | 2305 | 2300 | 606 |
| 331 | 20230720 | 135600 | 1525799795 | 2305 | 2300 | 2305 | 2300 | 1607 |
| 332 | 20230720 | 135500 | 1522098585 | 2300 | 2305 | 2305 | 2295 | 6103 |
| 333 | 20230720 | 135400 | 1508091495 | 2305 | 2305 | 2305 | 2305 | 0 |
| 334 | 20230720 | 135300 | 1508091495 | 2305 | 2305 | 2305 | 2305 | 0 |
| 335 | 20230720 | 135200 | 1508091495 | 2305 | 2305 | 2305 | 2305 | 11 |
| 336 | 20230720 | 135100 | 1508066140 | 2305 | 2305 | 2305 | 2305 | 526 |
| 337 | 20230720 | 135000 | 1506853710 | 2305 | 2295 | 2305 | 2290 | 4507 |
| 338 | 20230720 | 134900 | 1496525365 | 2295 | 2305 | 2305 | 2295 | 1014 |
| 339 | 20230720 | 134800 | 1494198135 | 2305 | 2310 | 2310 | 2295 | 2298 |
| 340 | 20230720 | 134700 | 1488924190 | 2295 | 2310 | 2310 | 2295 | 2406 |
| 341 | 20230720 | 134600 | 1483387040 | 2310 | 2310 | 2310 | 2305 | 14 |
| 342 | 20230720 | 134500 | 1483354750 | 2305 | 2310 | 2310 | 2305 | 2175 |
| 343 | 20230720 | 134400 | 1478341370 | 2305 | 2305 | 2305 | 2305 | 20 |
| 344 | 20230720 | 134300 | 1478295270 | 2310 | 2310 | 2310 | 2310 | 3 |
| 345 | 20230720 | 134200 | 1478288340 | 2310 | 2310 | 2310 | 2300 | 384 |
| 346 | 20230720 | 134100 | 1477404600 | 2310 | 2300 | 2310 | 2300 | 332 |
| 347 | 20230720 | 134000 | 1476640980 | 2310 | 2310 | 2310 | 2300 | 202 |
| 348 | 20230720 | 133900 | 1476175735 | 2310 | 2305 | 2310 | 2305 | 2 |
| 349 | 20230720 | 133800 | 1476171120 | 2315 | 2315 | 2315 | 2315 | 1 |
| 350 | 20230720 | 133700 | 1476168805 | 2310 | 2305 | 2310 | 2295 | 3072 |
| 351 | 20230720 | 133600 | 1469084655 | 2300 | 2310 | 2310 | 2300 | 2030 |
| 352 | 20230720 | 133500 | 1464414740 | 2310 | 2305 | 2310 | 2300 | 4002 |
| 353 | 20230720 | 133400 | 1455205715 | 2315 | 2315 | 2315 | 2315 | 0 |
| 354 | 20230720 | 133300 | 1455205715 | 2315 | 2315 | 2315 | 2315 | 100 |
| 355 | 20230720 | 133200 | 1454974215 | 2315 | 2315 | 2315 | 2315 | 5 |
| 356 | 20230720 | 133100 | 1454962640 | 2315 | 2300 | 2315 | 2300 | 954 |
| 357 | 20230720 | 133000 | 1452761900 | 2315 | 2295 | 2315 | 2295 | 4058 |
| 358 | 20230720 | 132900 | 1443421605 | 2300 | 2295 | 2305 | 2295 | 1043 |
| 359 | 20230720 | 132800 | 1441019600 | 2305 | 2305 | 2305 | 2290 | 10004 |
| 360 | 20230720 | 132700 | 1418052535 | 2300 | 2305 | 2305 | 2300 | 859 |
| 361 | 20230720 | 132600 | 1416076820 | 2305 | 2305 | 2305 | 2305 | 2009 |
| 362 | 20230720 | 132500 | 1411446075 | 2310 | 2305 | 2310 | 2305 | 1073 |
| 363 | 20230720 | 132400 | 1408972360 | 2305 | 2300 | 2305 | 2300 | 2016 |
| 364 | 20230720 | 132300 | 1404335550 | 2310 | 2310 | 2310 | 2310 | 1 |
| 365 | 20230720 | 132200 | 1404333240 | 2310 | 2300 | 2310 | 2300 | 1218 |
| 366 | 20230720 | 132100 | 1401531820 | 2310 | 2310 | 2310 | 2300 | 96 |
| 367 | 20230720 | 132000 | 1401310745 | 2305 | 2315 | 2315 | 2300 | 5052 |
| 368 | 20230720 | 131900 | 1389678990 | 2300 | 2300 | 2300 | 2300 | 14 |
| 369 | 20230720 | 131800 | 1389646790 | 2300 | 2305 | 2305 | 2300 | 2813 |
| 370 | 20230720 | 131700 | 1383163470 | 2315 | 2315 | 2315 | 2315 | 1 |
| 371 | 20230720 | 131600 | 1383161155 | 2310 | 2310 | 2310 | 2305 | 551 |
| 372 | 20230720 | 131500 | 1381890845 | 2310 | 2305 | 2310 | 2305 | 350 |
| 373 | 20230720 | 131400 | 1381084035 | 2305 | 2305 | 2305 | 2305 | 603 |
| 374 | 20230720 | 131300 | 1379694120 | 2305 | 2305 | 2305 | 2305 | 587 |
| 375 | 20230720 | 131200 | 1378341085 | 2305 | 2305 | 2305 | 2300 | 656 |
| 376 | 20230720 | 131100 | 1376829260 | 2305 | 2305 | 2305 | 2305 | 592 |
| 377 | 20230720 | 131000 | 1375464700 | 2305 | 2305 | 2310 | 2305 | 627 |
| 378 | 20230720 | 130900 | 1374019460 | 2305 | 2305 | 2310 | 2300 | 2189 |
| 379 | 20230720 | 130800 | 1368979810 | 2305 | 2310 | 2310 | 2305 | 23 |
| 380 | 20230720 | 130700 | 1368926745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 381 | 20230720 | 130600 | 1368926745 | 2310 | 2305 | 2310 | 2300 | 1500 |
| 382 | 20230720 | 130500 | 1365465820 | 2310 | 2315 | 2315 | 2305 | 17063 |
| 383 | 20230720 | 130400 | 1326114005 | 2310 | 2315 | 2315 | 2310 | 497 |
| 384 | 20230720 | 130300 | 1324965635 | 2315 | 2315 | 2320 | 2310 | 602 |
| 385 | 20230720 | 130200 | 1323574500 | 2305 | 2315 | 2315 | 2305 | 1240 |
| 386 | 20230720 | 130100 | 1320715090 | 2315 | 2315 | 2315 | 2305 | 1007 |
| 387 | 20230720 | 130000 | 1318389850 | 2315 | 2310 | 2315 | 2310 | 1032 |
| 388 | 20230720 | 125900 | 1316005770 | 2315 | 2315 | 2315 | 2315 | 40 |
| 389 | 20230720 | 125800 | 1315913170 | 2315 | 2315 | 2315 | 2315 | 431 |
| 390 | 20230720 | 125700 | 1314915405 | 2315 | 2315 | 2315 | 2315 | 536 |
| 391 | 20230720 | 125600 | 1313674565 | 2320 | 2320 | 2320 | 2320 | 2001 |
| 392 | 20230720 | 125500 | 1309032245 | 2320 | 2315 | 2320 | 2315 | 36 |
| 393 | 20230720 | 125400 | 1308948755 | 2320 | 2320 | 2320 | 2320 | 1 |
| 394 | 20230720 | 125300 | 1308946435 | 2315 | 2315 | 2315 | 2315 | 1118 |
| 395 | 20230720 | 125200 | 1306358265 | 2315 | 2315 | 2320 | 2315 | 1022 |
| 396 | 20230720 | 125100 | 1303992330 | 2315 | 2315 | 2315 | 2315 | 504 |
| 397 | 20230720 | 125000 | 1302825570 | 2310 | 2315 | 2315 | 2310 | 101 |
| 398 | 20230720 | 124900 | 1302591760 | 2315 | 2315 | 2315 | 2310 | 4264 |
| 399 | 20230720 | 124800 | 1292740970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 400 | 20230720 | 124700 | 1292740970 | 2315 | 2315 | 2315 | 2315 | 200 |
| 401 | 20230720 | 124600 | 1292277970 | 2320 | 2315 | 2320 | 2315 | 1971 |
| 402 | 20230720 | 124500 | 1287707750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 403 | 20230720 | 124400 | 1287707750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 404 | 20230720 | 124300 | 1287707750 | 2320 | 2320 | 2320 | 2320 | 52 |
| 405 | 20230720 | 124200 | 1287587110 | 2315 | 2310 | 2315 | 2310 | 3292 |
| 406 | 20230720 | 124100 | 1279973500 | 2310 | 2310 | 2310 | 2310 | 1035 |
| 407 | 20230720 | 124000 | 1277582650 | 2315 | 2315 | 2315 | 2315 | 4824 |
| 408 | 20230720 | 123900 | 1266415090 | 2315 | 2315 | 2315 | 2315 | 6196 |
| 409 | 20230720 | 123800 | 1252071350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 410 | 20230720 | 123700 | 1252071350 | 2320 | 2320 | 2320 | 2320 | 100 |
| 411 | 20230720 | 123600 | 1251839350 | 2320 | 2320 | 2320 | 2320 | 97 |
| 412 | 20230720 | 123500 | 1251614310 | 2315 | 2315 | 2315 | 2315 | 450 |
| 413 | 20230720 | 123400 | 1250572560 | 2315 | 2315 | 2315 | 2315 | 5 |
| 414 | 20230720 | 123300 | 1250560985 | 2320 | 2320 | 2320 | 2320 | 600 |
| 415 | 20230720 | 123200 | 1249168985 | 2320 | 2320 | 2320 | 2315 | 351 |
| 416 | 20230720 | 123100 | 1248356165 | 2315 | 2315 | 2320 | 2315 | 2143 |
| 417 | 20230720 | 123000 | 1243395115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 418 | 20230720 | 122900 | 1243395115 | 2315 | 2315 | 2315 | 2315 | 1050 |
| 419 | 20230720 | 122800 | 1240964365 | 2315 | 2315 | 2315 | 2315 | 90 |
| 420 | 20230720 | 122700 | 1240756015 | 2320 | 2315 | 2320 | 2315 | 802 |
| 421 | 20230720 | 122600 | 1238899380 | 2320 | 2320 | 2320 | 2320 | 1334 |
| 422 | 20230720 | 122500 | 1235804500 | 2325 | 2325 | 2325 | 2325 | 563 |
| 423 | 20230720 | 122400 | 1234495525 | 2325 | 2325 | 2325 | 2325 | 0 |
| 424 | 20230720 | 122300 | 1234495525 | 2325 | 2320 | 2325 | 2320 | 619 |
| 425 | 20230720 | 122200 | 1233059390 | 2320 | 2320 | 2320 | 2320 | 35 |
| 426 | 20230720 | 122100 | 1232978190 | 2320 | 2320 | 2320 | 2320 | 117 |
| 427 | 20230720 | 122000 | 1232706750 | 2320 | 2315 | 2320 | 2315 | 11 |
| 428 | 20230720 | 121900 | 1232681280 | 2315 | 2315 | 2315 | 2315 | 0 |
| 429 | 20230720 | 121800 | 1232681280 | 2315 | 2315 | 2315 | 2315 | 100 |
| 430 | 20230720 | 121700 | 1232449780 | 2325 | 2320 | 2325 | 2320 | 1428 |
| 431 | 20230720 | 121600 | 1229136815 | 2320 | 2320 | 2320 | 2315 | 1027 |
| 432 | 20230720 | 121500 | 1226759295 | 2320 | 2320 | 2320 | 2320 | 420 |
| 433 | 20230720 | 121400 | 1225784895 | 2325 | 2325 | 2325 | 2325 | 209 |
| 434 | 20230720 | 121300 | 1225298970 | 2325 | 2325 | 2325 | 2325 | 5 |
| 435 | 20230720 | 121200 | 1225287345 | 2325 | 2325 | 2325 | 2325 | 211 |
| 436 | 20230720 | 121100 | 1224796770 | 2315 | 2325 | 2325 | 2315 | 4001 |
| 437 | 20230720 | 121000 | 1215509455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 438 | 20230720 | 120900 | 1215509455 | 2320 | 2325 | 2325 | 2320 | 126 |
| 439 | 20230720 | 120800 | 1215216510 | 2325 | 2325 | 2330 | 2325 | 2100 |
| 440 | 20230720 | 120700 | 1210327375 | 2325 | 2325 | 2325 | 2325 | 103 |
| 441 | 20230720 | 120600 | 1210087900 | 2325 | 2325 | 2325 | 2325 | 300 |
| 442 | 20230720 | 120500 | 1209390400 | 2325 | 2325 | 2325 | 2325 | 200 |
| 443 | 20230720 | 120400 | 1208925400 | 2325 | 2325 | 2325 | 2325 | 1559 |
| 444 | 20230720 | 120300 | 1205300725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 445 | 20230720 | 120200 | 1205300725 | 2325 | 2325 | 2325 | 2325 | 2 |
| 446 | 20230720 | 120100 | 1205296075 | 2325 | 2325 | 2325 | 2325 | 188 |
| 447 | 20230720 | 120000 | 1204858975 | 2325 | 2325 | 2325 | 2325 | 871 |
| 448 | 20230720 | 115900 | 1202833900 | 2325 | 2320 | 2325 | 2320 | 686 |
| 449 | 20230720 | 115800 | 1201242375 | 2320 | 2320 | 2320 | 2320 | 0 |
| 450 | 20230720 | 115700 | 1201242375 | 2320 | 2320 | 2320 | 2320 | 121 |
| 451 | 20230720 | 115600 | 1200961655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 452 | 20230720 | 115500 | 1200961655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 453 | 20230720 | 115400 | 1200961655 | 2320 | 2320 | 2320 | 2320 | 48 |
| 454 | 20230720 | 115300 | 1200850295 | 2320 | 2320 | 2320 | 2315 | 913 |
| 455 | 20230720 | 115200 | 1198733610 | 2320 | 2320 | 2320 | 2320 | 1300 |
| 456 | 20230720 | 115100 | 1195717610 | 2320 | 2320 | 2320 | 2320 | 100 |
| 457 | 20230720 | 115000 | 1195485610 | 2320 | 2320 | 2320 | 2320 | 1296 |
| 458 | 20230720 | 114900 | 1192478890 | 2320 | 2315 | 2320 | 2315 | 89 |
| 459 | 20230720 | 114800 | 1192272850 | 2320 | 2315 | 2320 | 2315 | 950 |
| 460 | 20230720 | 114700 | 1190073085 | 2315 | 2315 | 2315 | 2315 | 27 |
| 461 | 20230720 | 114600 | 1190010580 | 2315 | 2315 | 2315 | 2310 | 390 |
| 462 | 20230720 | 114500 | 1189109230 | 2310 | 2315 | 2315 | 2310 | 2183 |
| 463 | 20230720 | 114400 | 1184062085 | 2315 | 2320 | 2320 | 2315 | 522 |
| 464 | 20230720 | 114300 | 1182853580 | 2320 | 2315 | 2320 | 2315 | 3677 |
| 465 | 20230720 | 114200 | 1174327675 | 2315 | 2325 | 2325 | 2305 | 57873 |
| 466 | 20230720 | 114100 | 1040579210 | 2330 | 2330 | 2330 | 2330 | 289 |
| 467 | 20230720 | 114000 | 1039905840 | 2330 | 2330 | 2330 | 2330 | 2 |
| 468 | 20230720 | 113900 | 1039901180 | 2330 | 2330 | 2330 | 2330 | 11 |
| 469 | 20230720 | 113800 | 1039875550 | 2330 | 2330 | 2330 | 2330 | 8700 |
| 470 | 20230720 | 113700 | 1019604550 | 2330 | 2335 | 2335 | 2330 | 345 |
| 471 | 20230720 | 113600 | 1018799005 | 2335 | 2335 | 2335 | 2335 | 0 |
| 472 | 20230720 | 113500 | 1018799005 | 2335 | 2335 | 2335 | 2335 | 0 |
| 473 | 20230720 | 113400 | 1018799005 | 2335 | 2330 | 2335 | 2330 | 430 |
| 474 | 20230720 | 113300 | 1017795455 | 2335 | 2335 | 2340 | 2335 | 12617 |
| 475 | 20230720 | 113200 | 988332510 | 2335 | 2335 | 2335 | 2335 | 68 |
| 476 | 20230720 | 113100 | 988173730 | 2335 | 2340 | 2340 | 2335 | 319 |
| 477 | 20230720 | 113000 | 987427450 | 2340 | 2340 | 2345 | 2340 | 9243 |
| 478 | 20230720 | 112900 | 965798825 | 2340 | 2340 | 2340 | 2340 | 2 |
| 479 | 20230720 | 112800 | 965794145 | 2335 | 2340 | 2340 | 2335 | 10910 |
| 480 | 20230720 | 112700 | 940265010 | 2340 | 2335 | 2340 | 2335 | 733 |
| 481 | 20230720 | 112600 | 938551405 | 2335 | 2340 | 2340 | 2335 | 4564 |
| 482 | 20230720 | 112500 | 927894225 | 2340 | 2335 | 2340 | 2335 | 4059 |
| 483 | 20230720 | 112400 | 918416455 | 2335 | 2330 | 2335 | 2330 | 29 |
| 484 | 20230720 | 112300 | 918348875 | 2335 | 2335 | 2335 | 2335 | 100 |
| 485 | 20230720 | 112200 | 918115375 | 2335 | 2335 | 2335 | 2335 | 60 |
| 486 | 20230720 | 112100 | 917975275 | 2335 | 2335 | 2335 | 2335 | 0 |
| 487 | 20230720 | 112000 | 917975275 | 2335 | 2335 | 2335 | 2335 | 86 |
| 488 | 20230720 | 111900 | 917774465 | 2330 | 2335 | 2335 | 2330 | 110 |
| 489 | 20230720 | 111800 | 917518115 | 2330 | 2335 | 2335 | 2330 | 2220 |
| 490 | 20230720 | 111700 | 912334465 | 2335 | 2335 | 2340 | 2335 | 4605 |
| 491 | 20230720 | 111600 | 901581690 | 2340 | 2340 | 2340 | 2340 | 2850 |
| 492 | 20230720 | 111500 | 894912690 | 2340 | 2340 | 2340 | 2340 | 2260 |
| 493 | 20230720 | 111400 | 889624290 | 2340 | 2340 | 2340 | 2340 | 5 |
| 494 | 20230720 | 111300 | 889612590 | 2340 | 2340 | 2340 | 2335 | 3002 |
| 495 | 20230720 | 111200 | 882587915 | 2340 | 2340 | 2340 | 2340 | 3971 |
| 496 | 20230720 | 111100 | 873295775 | 2335 | 2335 | 2340 | 2335 | 4922 |
| 497 | 20230720 | 111000 | 861782455 | 2340 | 2330 | 2340 | 2330 | 7851 |
| 498 | 20230720 | 110900 | 843450440 | 2330 | 2335 | 2335 | 2330 | 3010 |
| 499 | 20230720 | 110800 | 836422140 | 2330 | 2330 | 2330 | 2330 | 60 |
| 500 | 20230720 | 110700 | 836282340 | 2335 | 2335 | 2335 | 2335 | 5 |
| 501 | 20230720 | 110600 | 836270665 | 2335 | 2335 | 2335 | 2335 | 3505 |
| 502 | 20230720 | 110500 | 828086490 | 2335 | 2330 | 2335 | 2330 | 5823 |
| 503 | 20230720 | 110400 | 814497660 | 2330 | 2330 | 2330 | 2330 | 525 |
| 504 | 20230720 | 110300 | 813274410 | 2330 | 2330 | 2330 | 2330 | 30 |
| 505 | 20230720 | 110200 | 813204510 | 2330 | 2330 | 2330 | 2330 | 136 |
| 506 | 20230720 | 110100 | 812887630 | 2335 | 2335 | 2335 | 2330 | 124 |
| 507 | 20230720 | 110000 | 812598700 | 2330 | 2330 | 2335 | 2330 | 995 |
| 508 | 20230720 | 105900 | 810280345 | 2330 | 2330 | 2330 | 2325 | 729 |
| 509 | 20230720 | 105800 | 808582275 | 2330 | 2330 | 2330 | 2330 | 4230 |
| 510 | 20230720 | 105700 | 798726375 | 2325 | 2330 | 2330 | 2325 | 401 |
| 511 | 20230720 | 105600 | 797793875 | 2330 | 2325 | 2330 | 2325 | 94 |
| 512 | 20230720 | 105500 | 797574870 | 2325 | 2320 | 2325 | 2315 | 10341 |
| 513 | 20230720 | 105400 | 773578480 | 2320 | 2320 | 2330 | 2320 | 32 |
| 514 | 20230720 | 105300 | 773504230 | 2320 | 2330 | 2330 | 2320 | 1593 |
| 515 | 20230720 | 105200 | 769800945 | 2330 | 2330 | 2330 | 2330 | 95 |
| 516 | 20230720 | 105100 | 769579595 | 2330 | 2330 | 2330 | 2330 | 306 |
| 517 | 20230720 | 105000 | 768866615 | 2330 | 2335 | 2335 | 2330 | 7895 |
| 518 | 20230720 | 104900 | 750468185 | 2330 | 2335 | 2335 | 2330 | 6888 |
| 519 | 20230720 | 104800 | 734388705 | 2335 | 2335 | 2340 | 2335 | 5968 |
| 520 | 20230720 | 104700 | 720453420 | 2340 | 2335 | 2340 | 2335 | 7604 |
| 521 | 20230720 | 104600 | 702697575 | 2335 | 2330 | 2335 | 2330 | 4033 |
| 522 | 20230720 | 104500 | 693286925 | 2330 | 2335 | 2335 | 2325 | 7483 |
| 523 | 20230720 | 104400 | 675851705 | 2330 | 2335 | 2335 | 2330 | 336 |
| 524 | 20230720 | 104300 | 675068820 | 2330 | 2325 | 2330 | 2325 | 7475 |
| 525 | 20230720 | 104200 | 657660655 | 2320 | 2320 | 2320 | 2320 | 11 |
| 526 | 20230720 | 104100 | 657635135 | 2320 | 2315 | 2320 | 2315 | 1946 |
| 527 | 20230720 | 104000 | 653120515 | 2315 | 2320 | 2320 | 2315 | 414 |
| 528 | 20230720 | 103900 | 652160925 | 2320 | 2315 | 2320 | 2315 | 1358 |
| 529 | 20230720 | 103800 | 649014890 | 2315 | 2310 | 2315 | 2310 | 7679 |
| 530 | 20230720 | 103700 | 631276390 | 2315 | 2315 | 2315 | 2315 | 12 |
| 531 | 20230720 | 103600 | 631248610 | 2315 | 2315 | 2315 | 2315 | 253 |
| 532 | 20230720 | 103500 | 630662915 | 2315 | 2315 | 2315 | 2315 | 2001 |
| 533 | 20230720 | 103400 | 626030600 | 2315 | 2310 | 2315 | 2310 | 4780 |
| 534 | 20230720 | 103300 | 614982740 | 2315 | 2315 | 2315 | 2310 | 1661 |
| 535 | 20230720 | 103200 | 611144965 | 2310 | 2310 | 2310 | 2310 | 2288 |
| 536 | 20230720 | 103100 | 605859685 | 2310 | 2310 | 2310 | 2310 | 158 |
| 537 | 20230720 | 103000 | 605494705 | 2310 | 2310 | 2310 | 2310 | 206 |
| 538 | 20230720 | 102900 | 605018845 | 2315 | 2305 | 2315 | 2305 | 2346 |
| 539 | 20230720 | 102800 | 599611285 | 2315 | 2305 | 2315 | 2305 | 3354 |
| 540 | 20230720 | 102700 | 591870070 | 2305 | 2300 | 2305 | 2300 | 68 |
| 541 | 20230720 | 102600 | 591713610 | 2300 | 2305 | 2305 | 2295 | 1284 |
| 542 | 20230720 | 102500 | 588761910 | 2300 | 2300 | 2300 | 2295 | 2600 |
| 543 | 20230720 | 102400 | 582783985 | 2305 | 2305 | 2305 | 2305 | 0 |
| 544 | 20230720 | 102300 | 582783985 | 2305 | 2305 | 2305 | 2305 | 106 |
| 545 | 20230720 | 102200 | 582539655 | 2305 | 2305 | 2305 | 2305 | 18 |
| 546 | 20230720 | 102100 | 582498165 | 2305 | 2295 | 2305 | 2295 | 425 |
| 547 | 20230720 | 102000 | 581521040 | 2305 | 2305 | 2305 | 2305 | 59 |
| 548 | 20230720 | 101900 | 581385045 | 2305 | 2300 | 2305 | 2295 | 3002 |
| 549 | 20230720 | 101800 | 574493455 | 2305 | 2305 | 2305 | 2300 | 53 |
| 550 | 20230720 | 101700 | 574371295 | 2305 | 2305 | 2305 | 2295 | 2975 |
| 551 | 20230720 | 101600 | 567537425 | 2300 | 2315 | 2315 | 2300 | 101 |
| 552 | 20230720 | 101500 | 567304510 | 2300 | 2305 | 2305 | 2300 | 6000 |
| 553 | 20230720 | 101400 | 553497105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 554 | 20230720 | 101300 | 553497105 | 2305 | 2305 | 2305 | 2305 | 250 |
| 555 | 20230720 | 101200 | 552920855 | 2310 | 2310 | 2310 | 2310 | 0 |
| 556 | 20230720 | 101100 | 552920855 | 2310 | 2310 | 2310 | 2310 | 379 |
| 557 | 20230720 | 101000 | 552045365 | 2310 | 2310 | 2310 | 2310 | 305 |
| 558 | 20230720 | 100900 | 551340815 | 2315 | 2315 | 2315 | 2315 | 255 |
| 559 | 20230720 | 100800 | 550750490 | 2315 | 2315 | 2315 | 2315 | 1270 |
| 560 | 20230720 | 100700 | 547810440 | 2320 | 2320 | 2320 | 2320 | 801 |
| 561 | 20230720 | 100600 | 545952120 | 2320 | 2320 | 2320 | 2320 | 1 |
| 562 | 20230720 | 100500 | 545949800 | 2315 | 2320 | 2320 | 2315 | 203 |
| 563 | 20230720 | 100400 | 545478845 | 2320 | 2315 | 2320 | 2315 | 62 |
| 564 | 20230720 | 100300 | 545335090 | 2315 | 2315 | 2320 | 2310 | 2324 |
| 565 | 20230720 | 100200 | 539955275 | 2310 | 2305 | 2310 | 2305 | 1951 |
| 566 | 20230720 | 100100 | 535453465 | 2315 | 2315 | 2315 | 2315 | 610 |
| 567 | 20230720 | 100000 | 534041315 | 2315 | 2315 | 2315 | 2315 | 1 |
| 568 | 20230720 | 095900 | 534039000 | 2310 | 2310 | 2310 | 2310 | 350 |
| 569 | 20230720 | 095800 | 533230500 | 2310 | 2310 | 2310 | 2310 | 0 |
| 570 | 20230720 | 095700 | 533230500 | 2310 | 2305 | 2310 | 2305 | 1867 |
| 571 | 20230720 | 095600 | 528918965 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 572 | 20230720 | 095500 | 526608965 | 2310 | 2300 | 2310 | 2300 | 352 |
| 573 | 20230720 | 095400 | 525799355 | 2310 | 2305 | 2310 | 2300 | 6867 |
| 574 | 20230720 | 095300 | 509995175 | 2305 | 2300 | 2305 | 2300 | 3688 |
| 575 | 20230720 | 095200 | 501494820 | 2300 | 2305 | 2310 | 2300 | 7497 |
| 576 | 20230720 | 095100 | 484228985 | 2310 | 2310 | 2310 | 2305 | 861 |
| 577 | 20230720 | 095000 | 482241765 | 2315 | 2315 | 2315 | 2315 | 25 |
| 578 | 20230720 | 094900 | 482183890 | 2315 | 2310 | 2315 | 2310 | 149 |
| 579 | 20230720 | 094800 | 481839605 | 2310 | 2315 | 2315 | 2310 | 2815 |
| 580 | 20230720 | 094700 | 475335750 | 2310 | 2310 | 2310 | 2310 | 1 |
| 581 | 20230720 | 094600 | 475333440 | 2310 | 2315 | 2315 | 2310 | 901 |
| 582 | 20230720 | 094500 | 473252125 | 2315 | 2315 | 2315 | 2310 | 1022 |
| 583 | 20230720 | 094400 | 470891295 | 2315 | 2315 | 2320 | 2315 | 2279 |
| 584 | 20230720 | 094300 | 465615400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 585 | 20230720 | 094200 | 465615400 | 2315 | 2315 | 2315 | 2310 | 1419 |
| 586 | 20230720 | 094100 | 462335415 | 2320 | 2310 | 2320 | 2310 | 3106 |
| 587 | 20230720 | 094000 | 455160545 | 2315 | 2325 | 2325 | 2315 | 7289 |
| 588 | 20230720 | 093900 | 438262155 | 2320 | 2320 | 2325 | 2320 | 115 |
| 589 | 20230720 | 093800 | 437994895 | 2315 | 2320 | 2325 | 2315 | 1595 |
| 590 | 20230720 | 093700 | 434297420 | 2325 | 2320 | 2325 | 2320 | 221 |
| 591 | 20230720 | 093600 | 433784650 | 2315 | 2310 | 2325 | 2310 | 2404 |
| 592 | 20230720 | 093500 | 428231380 | 2325 | 2325 | 2325 | 2310 | 6638 |
| 593 | 20230720 | 093400 | 412863305 | 2325 | 2325 | 2325 | 2320 | 1765 |
| 594 | 20230720 | 093300 | 408765890 | 2320 | 2325 | 2325 | 2320 | 430 |
| 595 | 20230720 | 093200 | 407768285 | 2315 | 2320 | 2325 | 2315 | 253 |
| 596 | 20230720 | 093100 | 407182060 | 2315 | 2315 | 2325 | 2315 | 1443 |
| 597 | 20230720 | 093000 | 403839235 | 2315 | 2315 | 2320 | 2315 | 3670 |
| 598 | 20230720 | 092900 | 395343180 | 2320 | 2325 | 2325 | 2320 | 4603 |
| 599 | 20230720 | 092800 | 384664170 | 2325 | 2335 | 2335 | 2325 | 1560 |
| 600 | 20230720 | 092700 | 381037065 | 2335 | 2325 | 2335 | 2325 | 2641 |
| 601 | 20230720 | 092600 | 374888690 | 2335 | 2325 | 2335 | 2325 | 7474 |
| 602 | 20230720 | 092500 | 357501860 | 2330 | 2330 | 2330 | 2325 | 664 |
| 603 | 20230720 | 092400 | 355955855 | 2330 | 2335 | 2335 | 2330 | 7381 |
| 604 | 20230720 | 092300 | 338728355 | 2335 | 2340 | 2340 | 2335 | 4951 |
| 605 | 20230720 | 092200 | 327145040 | 2340 | 2340 | 2340 | 2340 | 3025 |
| 606 | 20230720 | 092100 | 320066540 | 2340 | 2335 | 2345 | 2335 | 10546 |
| 607 | 20230720 | 092000 | 295408030 | 2335 | 2330 | 2335 | 2330 | 5413 |
| 608 | 20230720 | 091900 | 282789450 | 2330 | 2325 | 2335 | 2325 | 3555 |
| 609 | 20230720 | 091800 | 274520075 | 2330 | 2330 | 2330 | 2325 | 3386 |
| 610 | 20230720 | 091700 | 266634900 | 2330 | 2330 | 2330 | 2325 | 5959 |
| 611 | 20230720 | 091600 | 252768705 | 2325 | 2330 | 2335 | 2325 | 5245 |
| 612 | 20230720 | 091500 | 240547980 | 2325 | 2320 | 2330 | 2315 | 7680 |
| 613 | 20230720 | 091400 | 222733165 | 2315 | 2325 | 2325 | 2315 | 5700 |
| 614 | 20230720 | 091300 | 209516185 | 2325 | 2330 | 2330 | 2325 | 5992 |
| 615 | 20230720 | 091200 | 195558075 | 2330 | 2340 | 2340 | 2330 | 6619 |
| 616 | 20230720 | 091100 | 180118225 | 2330 | 2325 | 2340 | 2320 | 12862 |
| 617 | 20230720 | 091000 | 150147170 | 2320 | 2305 | 2325 | 2305 | 9699 |
| 618 | 20230720 | 090900 | 127683385 | 2305 | 2290 | 2305 | 2285 | 5529 |
| 619 | 20230720 | 090800 | 114978905 | 2285 | 2300 | 2305 | 2285 | 9624 |
| 620 | 20230720 | 090700 | 92955175 | 2290 | 2290 | 2295 | 2290 | 7491 |
| 621 | 20230720 | 090600 | 75800780 | 2290 | 2300 | 2300 | 2290 | 2274 |
| 622 | 20230720 | 090500 | 70585580 | 2300 | 2305 | 2310 | 2295 | 4078 |
| 623 | 20230720 | 090400 | 61213700 | 2305 | 2305 | 2305 | 2290 | 3514 |
| 624 | 20230720 | 090300 | 53140505 | 2295 | 2295 | 2305 | 2295 | 1201 |
| 625 | 20230720 | 090200 | 50384200 | 2305 | 2305 | 2305 | 2290 | 3321 |
| 626 | 20230720 | 090100 | 42755965 | 2305 | 2300 | 2305 | 2295 | 10536 |
| 627 | 20230720 | 090000 | 18548815 | 2300 | 2305 | 2305 | 2300 | 5664 |