31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 3 | 20230720 | 193000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20230720 | 192900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20230720 | 192800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20230720 | 192700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20230720 | 192600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20230720 | 192500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20230720 | 192400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20230720 | 192300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20230720 | 192200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20230720 | 192100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20230720 | 192000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20230720 | 191900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20230720 | 191800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20230720 | 191700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20230720 | 191600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20230720 | 191500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20230720 | 191400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20230720 | 191300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20230720 | 191200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20230720 | 191100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20230720 | 191000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20230720 | 190900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20230720 | 190800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20230720 | 190700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20230720 | 190600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20230720 | 190500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20230720 | 190400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20230720 | 190300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20230720 | 190200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20230720 | 190100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 33 | 20230720 | 190000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20230720 | 185900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20230720 | 185800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20230720 | 185700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20230720 | 185600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20230720 | 185500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20230720 | 185400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20230720 | 185300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20230720 | 185200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20230720 | 185100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20230720 | 185000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20230720 | 184900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20230720 | 184800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20230720 | 184700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20230720 | 184600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20230720 | 184500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20230720 | 184400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20230720 | 184300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20230720 | 184200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20230720 | 184100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20230720 | 184000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20230720 | 183900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20230720 | 183800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20230720 | 183700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20230720 | 183600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20230720 | 183500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20230720 | 183400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20230720 | 183300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20230720 | 183200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20230720 | 183100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 63 | 20230720 | 183000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20230720 | 182900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20230720 | 182800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20230720 | 182700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20230720 | 182600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20230720 | 182500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20230720 | 182400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20230720 | 182300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20230720 | 182200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20230720 | 182100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20230720 | 182000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20230720 | 181900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20230720 | 181800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20230720 | 181700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20230720 | 181600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20230720 | 181500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20230720 | 181400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20230720 | 181300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20230720 | 181200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20230720 | 181100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20230720 | 181000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20230720 | 180900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20230720 | 180800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20230720 | 180700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20230720 | 180600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20230720 | 180500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20230720 | 180400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20230720 | 180300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20230720 | 180200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20230720 | 180100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 93 | 20230720 | 180000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20230720 | 175900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20230720 | 175800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20230720 | 175700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20230720 | 175600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20230720 | 175500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20230720 | 175400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20230720 | 175300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20230720 | 175200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20230720 | 175100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20230720 | 175000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20230720 | 174900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20230720 | 174800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20230720 | 174700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20230720 | 174600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20230720 | 174500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20230720 | 174400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20230720 | 174300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20230720 | 174200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20230720 | 174100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20230720 | 174000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20230720 | 173900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20230720 | 173800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20230720 | 173700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20230720 | 173600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20230720 | 173500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20230720 | 173400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20230720 | 173300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20230720 | 173200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20230720 | 173100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 123 | 20230720 | 173000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20230720 | 172900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20230720 | 172800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20230720 | 172700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20230720 | 172600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20230720 | 172500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20230720 | 172400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20230720 | 172300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20230720 | 172200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20230720 | 172100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20230720 | 172000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20230720 | 171900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20230720 | 171800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20230720 | 171700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20230720 | 171600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20230720 | 171500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20230720 | 171400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20230720 | 171300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20230720 | 171200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20230720 | 171100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20230720 | 171000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20230720 | 170900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20230720 | 170800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20230720 | 170700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20230720 | 170600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20230720 | 170500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20230720 | 170400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20230720 | 170300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20230720 | 170200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20230720 | 170100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 153 | 20230720 | 170000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20230720 | 165900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20230720 | 165800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20230720 | 165700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20230720 | 165600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20230720 | 165500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20230720 | 165400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20230720 | 165300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20230720 | 165200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20230720 | 165100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20230720 | 165000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20230720 | 164900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20230720 | 164800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20230720 | 164700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20230720 | 164600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20230720 | 164500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20230720 | 164400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20230720 | 164300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20230720 | 164200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20230720 | 164100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20230720 | 164000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20230720 | 163900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20230720 | 163800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20230720 | 163700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20230720 | 163600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20230720 | 163500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20230720 | 163400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20230720 | 163300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20230720 | 163200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20230720 | 163100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 183 | 20230720 | 163000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20230720 | 162900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230720 | 162800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230720 | 162700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230720 | 162600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230720 | 162500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230720 | 162400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230720 | 162300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230720 | 162200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230720 | 162100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230720 | 162000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230720 | 161900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20230720 | 161800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20230720 | 161700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20230720 | 161600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20230720 | 161500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20230720 | 161400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20230720 | 161300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20230720 | 161200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20230720 | 161100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20230720 | 161000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20230720 | 160900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20230720 | 160800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20230720 | 160700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20230720 | 160600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20230720 | 160500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20230720 | 160400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20230720 | 160300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20230720 | 160200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20230720 | 160100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 213 | 20230720 | 160000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20230720 | 155900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20230720 | 155800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20230720 | 155700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20230720 | 155600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20230720 | 155500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20230720 | 155400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20230720 | 155300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20230720 | 155200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20230720 | 155100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20230720 | 155000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20230720 | 154900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20230720 | 154800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20230720 | 154700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 227 | 20230720 | 154600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20230720 | 154500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20230720 | 154400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20230720 | 154300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20230720 | 154200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20230720 | 154100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20230720 | 154000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20230720 | 153900 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20230720 | 153800 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20230720 | 153700 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20230720 | 153600 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 238 | 20230720 | 153500 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20230720 | 153400 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20230720 | 153300 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20230720 | 153200 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20230720 | 153100 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 243 | 20230720 | 153000 | 1459493705 | 4620 | 4620 | 4620 | 4620 | 2954 |
| 244 | 20230720 | 152900 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20230720 | 152800 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20230720 | 152700 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20230720 | 152600 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 248 | 20230720 | 152500 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20230720 | 152400 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 250 | 20230720 | 152300 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 251 | 20230720 | 152200 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 252 | 20230720 | 152100 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20230720 | 152000 | 1445846225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 254 | 20230720 | 151900 | 1445846225 | 4620 | 4625 | 4630 | 4620 | 1159 |
| 255 | 20230720 | 151800 | 1440490160 | 4625 | 4625 | 4625 | 4620 | 559 |
| 256 | 20230720 | 151700 | 1437907190 | 4620 | 4630 | 4630 | 4620 | 263 |
| 257 | 20230720 | 151600 | 1436690750 | 4630 | 4625 | 4630 | 4625 | 115 |
| 258 | 20230720 | 151500 | 1436158375 | 4625 | 4625 | 4625 | 4625 | 47 |
| 259 | 20230720 | 151400 | 1435941000 | 4615 | 4620 | 4620 | 4615 | 403 |
| 260 | 20230720 | 151300 | 1434080440 | 4615 | 4625 | 4625 | 4615 | 5538 |
| 261 | 20230720 | 151200 | 1408520740 | 4625 | 4625 | 4625 | 4625 | 132 |
| 262 | 20230720 | 151100 | 1407910240 | 4625 | 4620 | 4625 | 4620 | 1587 |
| 263 | 20230720 | 151000 | 1400577545 | 4625 | 4625 | 4625 | 4620 | 166 |
| 264 | 20230720 | 150900 | 1399810055 | 4620 | 4630 | 4630 | 4620 | 2493 |
| 265 | 20230720 | 150800 | 1388283620 | 4630 | 4635 | 4635 | 4630 | 187 |
| 266 | 20230720 | 150700 | 1387417190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 267 | 20230720 | 150600 | 1387417190 | 4640 | 4640 | 4640 | 4640 | 430 |
| 268 | 20230720 | 150500 | 1385421990 | 4640 | 4640 | 4640 | 4640 | 4 |
| 269 | 20230720 | 150400 | 1385403430 | 4640 | 4635 | 4640 | 4635 | 64 |
| 270 | 20230720 | 150300 | 1385106475 | 4635 | 4635 | 4635 | 4635 | 0 |
| 271 | 20230720 | 150200 | 1385106475 | 4635 | 4645 | 4645 | 4635 | 1035 |
| 272 | 20230720 | 150100 | 1380301580 | 4645 | 4645 | 4645 | 4645 | 12 |
| 273 | 20230720 | 150000 | 1380245840 | 4645 | 4640 | 4645 | 4640 | 146 |
| 274 | 20230720 | 145900 | 1379568150 | 4640 | 4640 | 4640 | 4640 | 36 |
| 275 | 20230720 | 145800 | 1379401110 | 4630 | 4625 | 4630 | 4625 | 158 |
| 276 | 20230720 | 145700 | 1378669610 | 4625 | 4625 | 4625 | 4620 | 86 |
| 277 | 20230720 | 145600 | 1378272085 | 4625 | 4625 | 4630 | 4620 | 258 |
| 278 | 20230720 | 145500 | 1377079770 | 4625 | 4625 | 4625 | 4620 | 707 |
| 279 | 20230720 | 145400 | 1373810005 | 4630 | 4625 | 4635 | 4620 | 2249 |
| 280 | 20230720 | 145300 | 1363408405 | 4625 | 4625 | 4625 | 4625 | 115 |
| 281 | 20230720 | 145200 | 1362876530 | 4625 | 4625 | 4630 | 4625 | 968 |
| 282 | 20230720 | 145100 | 1358399455 | 4625 | 4625 | 4625 | 4625 | 76 |
| 283 | 20230720 | 145000 | 1358047955 | 4625 | 4635 | 4640 | 4625 | 649 |
| 284 | 20230720 | 144900 | 1355045270 | 4640 | 4640 | 4640 | 4640 | 209 |
| 285 | 20230720 | 144800 | 1354075510 | 4640 | 4640 | 4640 | 4640 | 68 |
| 286 | 20230720 | 144700 | 1353759990 | 4640 | 4630 | 4640 | 4630 | 26 |
| 287 | 20230720 | 144600 | 1353639360 | 4655 | 4635 | 4655 | 4635 | 867 |
| 288 | 20230720 | 144500 | 1349612670 | 4635 | 4640 | 4650 | 4635 | 188 |
| 289 | 20230720 | 144400 | 1348740415 | 4640 | 4635 | 4640 | 4630 | 70 |
| 290 | 20230720 | 144300 | 1348415945 | 4635 | 4635 | 4635 | 4635 | 1 |
| 291 | 20230720 | 144200 | 1348411310 | 4640 | 4635 | 4640 | 4635 | 26 |
| 292 | 20230720 | 144100 | 1348290795 | 4635 | 4635 | 4635 | 4635 | 240 |
| 293 | 20230720 | 144000 | 1347178395 | 4625 | 4625 | 4625 | 4625 | 0 |
| 294 | 20230720 | 143900 | 1347178395 | 4625 | 4625 | 4625 | 4625 | 200 |
| 295 | 20230720 | 143800 | 1346253395 | 4625 | 4625 | 4625 | 4625 | 219 |
| 296 | 20230720 | 143700 | 1345240520 | 4625 | 4625 | 4625 | 4625 | 0 |
| 297 | 20230720 | 143600 | 1345240520 | 4625 | 4630 | 4630 | 4625 | 543 |
| 298 | 20230720 | 143500 | 1342728305 | 4625 | 4625 | 4625 | 4625 | 0 |
| 299 | 20230720 | 143400 | 1342728305 | 4625 | 4625 | 4625 | 4625 | 216 |
| 300 | 20230720 | 143300 | 1341729305 | 4635 | 4650 | 4650 | 4625 | 5854 |
| 301 | 20230720 | 143200 | 1314606620 | 4640 | 4640 | 4640 | 4640 | 526 |
| 302 | 20230720 | 143100 | 1312165980 | 4640 | 4650 | 4650 | 4640 | 2211 |
| 303 | 20230720 | 143000 | 1301900475 | 4655 | 4660 | 4660 | 4645 | 7388 |
| 304 | 20230720 | 142900 | 1267518610 | 4660 | 4660 | 4660 | 4660 | 5 |
| 305 | 20230720 | 142800 | 1267495310 | 4670 | 4660 | 4670 | 4655 | 769 |
| 306 | 20230720 | 142700 | 1263915395 | 4660 | 4660 | 4660 | 4660 | 1199 |
| 307 | 20230720 | 142600 | 1258328055 | 4670 | 4670 | 4670 | 4670 | 26 |
| 308 | 20230720 | 142500 | 1258206635 | 4670 | 4680 | 4680 | 4670 | 354 |
| 309 | 20230720 | 142400 | 1256551335 | 4680 | 4680 | 4680 | 4680 | 100 |
| 310 | 20230720 | 142300 | 1256083335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20230720 | 142200 | 1256083335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 312 | 20230720 | 142100 | 1256083335 | 4680 | 4680 | 4680 | 4680 | 2 |
| 313 | 20230720 | 142000 | 1256073975 | 4670 | 4670 | 4670 | 4670 | 101 |
| 314 | 20230720 | 141900 | 1255602305 | 4665 | 4670 | 4670 | 4660 | 1847 |
| 315 | 20230720 | 141800 | 1246991230 | 4680 | 4680 | 4680 | 4680 | 1009 |
| 316 | 20230720 | 141700 | 1242269110 | 4675 | 4670 | 4675 | 4670 | 728 |
| 317 | 20230720 | 141600 | 1238868165 | 4670 | 4670 | 4670 | 4670 | 0 |
| 318 | 20230720 | 141500 | 1238868165 | 4670 | 4670 | 4670 | 4670 | 0 |
| 319 | 20230720 | 141400 | 1238868165 | 4670 | 4670 | 4670 | 4670 | 3 |
| 320 | 20230720 | 141300 | 1238854155 | 4660 | 4665 | 4665 | 4660 | 2786 |
| 321 | 20230720 | 141200 | 1225869545 | 4665 | 4665 | 4665 | 4665 | 49 |
| 322 | 20230720 | 141100 | 1225640960 | 4680 | 4680 | 4680 | 4680 | 0 |
| 323 | 20230720 | 141000 | 1225640960 | 4680 | 4675 | 4680 | 4675 | 105 |
| 324 | 20230720 | 140900 | 1225149955 | 4675 | 4665 | 4675 | 4665 | 51 |
| 325 | 20230720 | 140800 | 1224912030 | 4665 | 4670 | 4670 | 4665 | 1067 |
| 326 | 20230720 | 140700 | 1219931425 | 4675 | 4675 | 4675 | 4675 | 221 |
| 327 | 20230720 | 140600 | 1218898250 | 4670 | 4670 | 4670 | 4670 | 710 |
| 328 | 20230720 | 140500 | 1215582550 | 4675 | 4670 | 4675 | 4670 | 769 |
| 329 | 20230720 | 140400 | 1211991170 | 4675 | 4680 | 4680 | 4675 | 175 |
| 330 | 20230720 | 140300 | 1211172195 | 4680 | 4685 | 4685 | 4680 | 18 |
| 331 | 20230720 | 140200 | 1211087905 | 4685 | 4685 | 4685 | 4685 | 120 |
| 332 | 20230720 | 140100 | 1210525705 | 4685 | 4685 | 4685 | 4685 | 23 |
| 333 | 20230720 | 140000 | 1210417950 | 4685 | 4685 | 4685 | 4685 | 20 |
| 334 | 20230720 | 135900 | 1210324250 | 4690 | 4685 | 4690 | 4685 | 135 |
| 335 | 20230720 | 135800 | 1209691725 | 4685 | 4685 | 4685 | 4685 | 190 |
| 336 | 20230720 | 135700 | 1208801575 | 4685 | 4680 | 4685 | 4680 | 113 |
| 337 | 20230720 | 135600 | 1208272420 | 4680 | 4680 | 4680 | 4680 | 206 |
| 338 | 20230720 | 135500 | 1207308340 | 4680 | 4680 | 4680 | 4680 | 0 |
| 339 | 20230720 | 135400 | 1207308340 | 4680 | 4680 | 4680 | 4680 | 107 |
| 340 | 20230720 | 135300 | 1206807580 | 4670 | 4670 | 4670 | 4670 | 636 |
| 341 | 20230720 | 135200 | 1203837460 | 4680 | 4680 | 4680 | 4680 | 0 |
| 342 | 20230720 | 135100 | 1203837460 | 4680 | 4680 | 4680 | 4680 | 1 |
| 343 | 20230720 | 135000 | 1203832780 | 4680 | 4680 | 4680 | 4675 | 54 |
| 344 | 20230720 | 134900 | 1203580130 | 4680 | 4680 | 4685 | 4680 | 81 |
| 345 | 20230720 | 134800 | 1203200900 | 4685 | 4685 | 4685 | 4685 | 52 |
| 346 | 20230720 | 134700 | 1202957280 | 4675 | 4675 | 4675 | 4675 | 2 |
| 347 | 20230720 | 134600 | 1202947930 | 4685 | 4685 | 4685 | 4685 | 0 |
| 348 | 20230720 | 134500 | 1202947930 | 4685 | 4680 | 4685 | 4665 | 1661 |
| 349 | 20230720 | 134400 | 1195187080 | 4685 | 4690 | 4690 | 4685 | 433 |
| 350 | 20230720 | 134300 | 1193157660 | 4690 | 4690 | 4690 | 4690 | 176 |
| 351 | 20230720 | 134200 | 1192332220 | 4690 | 4690 | 4690 | 4690 | 32 |
| 352 | 20230720 | 134100 | 1192182140 | 4695 | 4695 | 4695 | 4695 | 174 |
| 353 | 20230720 | 134000 | 1191365210 | 4700 | 4700 | 4700 | 4700 | 0 |
| 354 | 20230720 | 133900 | 1191365210 | 4700 | 4700 | 4700 | 4700 | 11 |
| 355 | 20230720 | 133800 | 1191313510 | 4685 | 4685 | 4685 | 4685 | 0 |
| 356 | 20230720 | 133700 | 1191313510 | 4685 | 4685 | 4685 | 4685 | 0 |
| 357 | 20230720 | 133600 | 1191313510 | 4685 | 4685 | 4685 | 4685 | 40 |
| 358 | 20230720 | 133500 | 1191126110 | 4685 | 4685 | 4685 | 4685 | 0 |
| 359 | 20230720 | 133400 | 1191126110 | 4685 | 4690 | 4690 | 4685 | 404 |
| 360 | 20230720 | 133300 | 1189233310 | 4700 | 4700 | 4700 | 4700 | 0 |
| 361 | 20230720 | 133200 | 1189233310 | 4700 | 4700 | 4700 | 4700 | 0 |
| 362 | 20230720 | 133100 | 1189233310 | 4700 | 4700 | 4700 | 4700 | 0 |
| 363 | 20230720 | 133000 | 1189233310 | 4700 | 4700 | 4700 | 4700 | 170 |
| 364 | 20230720 | 132900 | 1188434310 | 4700 | 4695 | 4700 | 4695 | 70 |
| 365 | 20230720 | 132800 | 1188105545 | 4695 | 4695 | 4695 | 4695 | 61 |
| 366 | 20230720 | 132700 | 1187819150 | 4685 | 4685 | 4685 | 4685 | 89 |
| 367 | 20230720 | 132600 | 1187402185 | 4685 | 4690 | 4690 | 4685 | 302 |
| 368 | 20230720 | 132500 | 1185987205 | 4695 | 4695 | 4695 | 4695 | 0 |
| 369 | 20230720 | 132400 | 1185987205 | 4695 | 4695 | 4695 | 4695 | 14 |
| 370 | 20230720 | 132300 | 1185921475 | 4695 | 4695 | 4695 | 4695 | 90 |
| 371 | 20230720 | 132200 | 1185498925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 372 | 20230720 | 132100 | 1185498925 | 4695 | 4695 | 4695 | 4695 | 201 |
| 373 | 20230720 | 132000 | 1184555230 | 4695 | 4680 | 4695 | 4680 | 108 |
| 374 | 20230720 | 131900 | 1184049775 | 4680 | 4680 | 4680 | 4680 | 14 |
| 375 | 20230720 | 131800 | 1183984255 | 4680 | 4680 | 4680 | 4680 | 1000 |
| 376 | 20230720 | 131700 | 1179304255 | 4685 | 4685 | 4685 | 4685 | 3 |
| 377 | 20230720 | 131600 | 1179290200 | 4685 | 4685 | 4685 | 4685 | 2 |
| 378 | 20230720 | 131500 | 1179280830 | 4680 | 4690 | 4700 | 4680 | 214 |
| 379 | 20230720 | 131400 | 1178275985 | 4680 | 4680 | 4680 | 4680 | 77 |
| 380 | 20230720 | 131300 | 1177915625 | 4685 | 4685 | 4685 | 4685 | 50 |
| 381 | 20230720 | 131200 | 1177681375 | 4680 | 4685 | 4685 | 4680 | 1229 |
| 382 | 20230720 | 131100 | 1171924790 | 4690 | 4685 | 4690 | 4685 | 47 |
| 383 | 20230720 | 131000 | 1171704585 | 4690 | 4685 | 4690 | 4685 | 142 |
| 384 | 20230720 | 130900 | 1171038615 | 4685 | 4690 | 4690 | 4685 | 563 |
| 385 | 20230720 | 130800 | 1168398160 | 4695 | 4685 | 4695 | 4685 | 427 |
| 386 | 20230720 | 130700 | 1166397010 | 4685 | 4685 | 4690 | 4685 | 19 |
| 387 | 20230720 | 130600 | 1166307970 | 4685 | 4680 | 4685 | 4675 | 270 |
| 388 | 20230720 | 130500 | 1165043955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 389 | 20230720 | 130400 | 1165043955 | 4680 | 4665 | 4680 | 4665 | 357 |
| 390 | 20230720 | 130300 | 1163378505 | 4665 | 4665 | 4665 | 4665 | 203 |
| 391 | 20230720 | 130200 | 1162431510 | 4660 | 4665 | 4665 | 4660 | 807 |
| 392 | 20230720 | 130100 | 1158669680 | 4665 | 4665 | 4665 | 4665 | 0 |
| 393 | 20230720 | 130000 | 1158669680 | 4665 | 4670 | 4670 | 4665 | 704 |
| 394 | 20230720 | 125900 | 1155383770 | 4670 | 4665 | 4670 | 4665 | 423 |
| 395 | 20230720 | 125800 | 1153410360 | 4670 | 4670 | 4670 | 4670 | 0 |
| 396 | 20230720 | 125700 | 1153410360 | 4670 | 4670 | 4670 | 4670 | 993 |
| 397 | 20230720 | 125600 | 1148773050 | 4675 | 4675 | 4675 | 4675 | 1 |
| 398 | 20230720 | 125500 | 1148768375 | 4670 | 4680 | 4680 | 4670 | 378 |
| 399 | 20230720 | 125400 | 1147001235 | 4675 | 4675 | 4675 | 4675 | 0 |
| 400 | 20230720 | 125300 | 1147001235 | 4675 | 4675 | 4675 | 4675 | 0 |
| 401 | 20230720 | 125200 | 1147001235 | 4675 | 4690 | 4700 | 4675 | 320 |
| 402 | 20230720 | 125100 | 1145503345 | 4690 | 4675 | 4690 | 4675 | 101 |
| 403 | 20230720 | 125000 | 1145030440 | 4670 | 4670 | 4670 | 4670 | 0 |
| 404 | 20230720 | 124900 | 1145030440 | 4670 | 4675 | 4675 | 4670 | 4 |
| 405 | 20230720 | 124800 | 1145011755 | 4675 | 4675 | 4675 | 4675 | 0 |
| 406 | 20230720 | 124700 | 1145011755 | 4675 | 4660 | 4675 | 4660 | 144 |
| 407 | 20230720 | 124600 | 1144340085 | 4660 | 4670 | 4670 | 4660 | 3174 |
| 408 | 20230720 | 124500 | 1129518280 | 4670 | 4675 | 4675 | 4670 | 146 |
| 409 | 20230720 | 124400 | 1128836430 | 4675 | 4675 | 4675 | 4675 | 1 |
| 410 | 20230720 | 124300 | 1128831755 | 4680 | 4680 | 4680 | 4675 | 580 |
| 411 | 20230720 | 124200 | 1126118455 | 4675 | 4675 | 4675 | 4675 | 1260 |
| 412 | 20230720 | 124100 | 1120227955 | 4675 | 4660 | 4675 | 4660 | 1354 |
| 413 | 20230720 | 124000 | 1113902490 | 4690 | 4690 | 4690 | 4690 | 0 |
| 414 | 20230720 | 123900 | 1113902490 | 4690 | 4660 | 4690 | 4660 | 370 |
| 415 | 20230720 | 123800 | 1112178245 | 4665 | 4670 | 4670 | 4665 | 875 |
| 416 | 20230720 | 123700 | 1108095870 | 4670 | 4670 | 4670 | 4670 | 55 |
| 417 | 20230720 | 123600 | 1107839020 | 4670 | 4670 | 4670 | 4670 | 409 |
| 418 | 20230720 | 123500 | 1105928990 | 4670 | 4685 | 4685 | 4665 | 569 |
| 419 | 20230720 | 123400 | 1103272065 | 4685 | 4680 | 4685 | 4670 | 502 |
| 420 | 20230720 | 123300 | 1100925715 | 4690 | 4685 | 4690 | 4685 | 686 |
| 421 | 20230720 | 123200 | 1097709305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 422 | 20230720 | 123100 | 1097709305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 423 | 20230720 | 123000 | 1097709305 | 4680 | 4680 | 4685 | 4680 | 9 |
| 424 | 20230720 | 122900 | 1097667170 | 4680 | 4690 | 4690 | 4680 | 853 |
| 425 | 20230720 | 122800 | 1093670715 | 4685 | 4685 | 4685 | 4685 | 0 |
| 426 | 20230720 | 122700 | 1093670715 | 4685 | 4680 | 4685 | 4680 | 33 |
| 427 | 20230720 | 122600 | 1093516270 | 4670 | 4670 | 4670 | 4670 | 0 |
| 428 | 20230720 | 122500 | 1093516270 | 4670 | 4670 | 4670 | 4670 | 364 |
| 429 | 20230720 | 122400 | 1091816390 | 4670 | 4675 | 4675 | 4670 | 288 |
| 430 | 20230720 | 122300 | 1090470485 | 4680 | 4685 | 4685 | 4675 | 476 |
| 431 | 20230720 | 122200 | 1088245045 | 4685 | 4685 | 4685 | 4685 | 3 |
| 432 | 20230720 | 122100 | 1088230990 | 4675 | 4690 | 4690 | 4675 | 419 |
| 433 | 20230720 | 122000 | 1086266060 | 4700 | 4700 | 4700 | 4700 | 944 |
| 434 | 20230720 | 121900 | 1081829260 | 4705 | 4700 | 4705 | 4695 | 312 |
| 435 | 20230720 | 121800 | 1080362640 | 4700 | 4685 | 4700 | 4685 | 4 |
| 436 | 20230720 | 121700 | 1080343870 | 4700 | 4685 | 4700 | 4685 | 2000 |
| 437 | 20230720 | 121600 | 1070944800 | 4685 | 4685 | 4685 | 4685 | 1175 |
| 438 | 20230720 | 121500 | 1065439925 | 4685 | 4685 | 4685 | 4685 | 0 |
| 439 | 20230720 | 121400 | 1065439925 | 4685 | 4675 | 4685 | 4675 | 8 |
| 440 | 20230720 | 121300 | 1065402500 | 4685 | 4670 | 4685 | 4670 | 564 |
| 441 | 20230720 | 121200 | 1062768420 | 4685 | 4665 | 4685 | 4660 | 3 |
| 442 | 20230720 | 121100 | 1062754410 | 4655 | 4670 | 4670 | 4655 | 3624 |
| 443 | 20230720 | 121000 | 1045871540 | 4670 | 4660 | 4675 | 4660 | 452 |
| 444 | 20230720 | 120900 | 1043762685 | 4665 | 4660 | 4665 | 4660 | 3899 |
| 445 | 20230720 | 120800 | 1025593290 | 4665 | 4665 | 4665 | 4665 | 84 |
| 446 | 20230720 | 120700 | 1025201430 | 4665 | 4670 | 4695 | 4665 | 4218 |
| 447 | 20230720 | 120600 | 1005512585 | 4670 | 4665 | 4670 | 4660 | 1452 |
| 448 | 20230720 | 120500 | 998734075 | 4665 | 4665 | 4670 | 4660 | 2147 |
| 449 | 20230720 | 120400 | 988723305 | 4655 | 4655 | 4655 | 4655 | 0 |
| 450 | 20230720 | 120300 | 988723305 | 4655 | 4655 | 4655 | 4655 | 0 |
| 451 | 20230720 | 120200 | 988723305 | 4655 | 4670 | 4670 | 4655 | 6029 |
| 452 | 20230720 | 120100 | 960628830 | 4680 | 4680 | 4680 | 4680 | 15 |
| 453 | 20230720 | 120000 | 960558630 | 4670 | 4695 | 4695 | 4670 | 2601 |
| 454 | 20230720 | 115900 | 948393855 | 4695 | 4695 | 4695 | 4695 | 301 |
| 455 | 20230720 | 115800 | 946980660 | 4700 | 4710 | 4710 | 4700 | 3399 |
| 456 | 20230720 | 115700 | 930995850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 457 | 20230720 | 115600 | 930995850 | 4720 | 4720 | 4720 | 4720 | 20 |
| 458 | 20230720 | 115500 | 930901450 | 4715 | 4715 | 4715 | 4715 | 423 |
| 459 | 20230720 | 115400 | 928907005 | 4715 | 4715 | 4715 | 4715 | 22 |
| 460 | 20230720 | 115300 | 928803275 | 4710 | 4710 | 4710 | 4710 | 5 |
| 461 | 20230720 | 115200 | 928779725 | 4710 | 4710 | 4710 | 4710 | 0 |
| 462 | 20230720 | 115100 | 928779725 | 4710 | 4715 | 4715 | 4710 | 72 |
| 463 | 20230720 | 115000 | 928440600 | 4710 | 4710 | 4710 | 4710 | 184 |
| 464 | 20230720 | 114900 | 927573960 | 4715 | 4720 | 4725 | 4715 | 587 |
| 465 | 20230720 | 114800 | 924806085 | 4720 | 4720 | 4720 | 4720 | 223 |
| 466 | 20230720 | 114700 | 923753525 | 4730 | 4730 | 4730 | 4730 | 0 |
| 467 | 20230720 | 114600 | 923753525 | 4730 | 4725 | 4730 | 4725 | 3 |
| 468 | 20230720 | 114500 | 923739345 | 4720 | 4720 | 4720 | 4720 | 52 |
| 469 | 20230720 | 114400 | 923493905 | 4710 | 4725 | 4725 | 4710 | 124 |
| 470 | 20230720 | 114300 | 922909745 | 4725 | 4725 | 4730 | 4725 | 300 |
| 471 | 20230720 | 114200 | 921491360 | 4715 | 4715 | 4715 | 4715 | 0 |
| 472 | 20230720 | 114100 | 921491360 | 4715 | 4715 | 4715 | 4715 | 55 |
| 473 | 20230720 | 114000 | 921232035 | 4715 | 4720 | 4725 | 4715 | 526 |
| 474 | 20230720 | 113900 | 918751835 | 4730 | 4730 | 4730 | 4720 | 503 |
| 475 | 20230720 | 113800 | 916376885 | 4730 | 4730 | 4730 | 4730 | 1 |
| 476 | 20230720 | 113700 | 916372155 | 4725 | 4725 | 4725 | 4725 | 190 |
| 477 | 20230720 | 113600 | 915474405 | 4720 | 4730 | 4730 | 4720 | 77 |
| 478 | 20230720 | 113500 | 915110895 | 4720 | 4720 | 4720 | 4720 | 108 |
| 479 | 20230720 | 113400 | 914601135 | 4710 | 4710 | 4710 | 4710 | 363 |
| 480 | 20230720 | 113300 | 912891405 | 4710 | 4710 | 4710 | 4710 | 0 |
| 481 | 20230720 | 113200 | 912891405 | 4710 | 4710 | 4710 | 4710 | 0 |
| 482 | 20230720 | 113100 | 912891405 | 4710 | 4710 | 4710 | 4710 | 0 |
| 483 | 20230720 | 113000 | 912891405 | 4710 | 4710 | 4710 | 4710 | 137 |
| 484 | 20230720 | 112900 | 912246135 | 4710 | 4710 | 4710 | 4710 | 0 |
| 485 | 20230720 | 112800 | 912246135 | 4710 | 4710 | 4710 | 4710 | 0 |
| 486 | 20230720 | 112700 | 912246135 | 4710 | 4710 | 4710 | 4710 | 0 |
| 487 | 20230720 | 112600 | 912246135 | 4710 | 4710 | 4710 | 4710 | 100 |
| 488 | 20230720 | 112500 | 911775135 | 4715 | 4715 | 4715 | 4715 | 258 |
| 489 | 20230720 | 112400 | 910558665 | 4715 | 4710 | 4715 | 4710 | 6 |
| 490 | 20230720 | 112300 | 910530380 | 4705 | 4705 | 4705 | 4705 | 336 |
| 491 | 20230720 | 112200 | 908949500 | 4705 | 4705 | 4705 | 4705 | 16 |
| 492 | 20230720 | 112100 | 908874220 | 4705 | 4705 | 4705 | 4705 | 33 |
| 493 | 20230720 | 112000 | 908718955 | 4700 | 4700 | 4700 | 4700 | 0 |
| 494 | 20230720 | 111900 | 908718955 | 4700 | 4700 | 4700 | 4700 | 0 |
| 495 | 20230720 | 111800 | 908718955 | 4700 | 4700 | 4700 | 4700 | 0 |
| 496 | 20230720 | 111700 | 908718955 | 4700 | 4705 | 4705 | 4700 | 116 |
| 497 | 20230720 | 111600 | 908173180 | 4705 | 4705 | 4705 | 4705 | 0 |
| 498 | 20230720 | 111500 | 908173180 | 4705 | 4705 | 4705 | 4705 | 0 |
| 499 | 20230720 | 111400 | 908173180 | 4705 | 4705 | 4705 | 4705 | 16 |
| 500 | 20230720 | 111300 | 908097900 | 4705 | 4710 | 4710 | 4705 | 223 |
| 501 | 20230720 | 111200 | 907048185 | 4710 | 4715 | 4715 | 4710 | 70 |
| 502 | 20230720 | 111100 | 906718160 | 4705 | 4705 | 4705 | 4705 | 55 |
| 503 | 20230720 | 111000 | 906459385 | 4710 | 4710 | 4710 | 4710 | 3 |
| 504 | 20230720 | 110900 | 906445255 | 4710 | 4715 | 4715 | 4700 | 396 |
| 505 | 20230720 | 110800 | 904579745 | 4715 | 4715 | 4715 | 4715 | 0 |
| 506 | 20230720 | 110700 | 904579745 | 4715 | 4715 | 4715 | 4715 | 5 |
| 507 | 20230720 | 110600 | 904556170 | 4715 | 4715 | 4715 | 4715 | 4 |
| 508 | 20230720 | 110500 | 904537310 | 4715 | 4700 | 4720 | 4700 | 445 |
| 509 | 20230720 | 110400 | 902439455 | 4690 | 4690 | 4690 | 4690 | 0 |
| 510 | 20230720 | 110300 | 902439455 | 4690 | 4690 | 4690 | 4690 | 0 |
| 511 | 20230720 | 110200 | 902439455 | 4690 | 4685 | 4690 | 4685 | 348 |
| 512 | 20230720 | 110100 | 900808775 | 4690 | 4690 | 4690 | 4690 | 310 |
| 513 | 20230720 | 110000 | 899354875 | 4690 | 4685 | 4690 | 4685 | 22 |
| 514 | 20230720 | 105900 | 899251755 | 4685 | 4690 | 4690 | 4685 | 31 |
| 515 | 20230720 | 105800 | 899106515 | 4690 | 4690 | 4690 | 4690 | 29 |
| 516 | 20230720 | 105700 | 898970505 | 4690 | 4700 | 4700 | 4690 | 110 |
| 517 | 20230720 | 105600 | 898454405 | 4700 | 4700 | 4700 | 4700 | 5 |
| 518 | 20230720 | 105500 | 898430905 | 4700 | 4700 | 4700 | 4700 | 230 |
| 519 | 20230720 | 105400 | 897349905 | 4700 | 4705 | 4705 | 4690 | 61 |
| 520 | 20230720 | 105300 | 897063680 | 4715 | 4725 | 4725 | 4715 | 1479 |
| 521 | 20230720 | 105200 | 890081025 | 4730 | 4720 | 4730 | 4720 | 330 |
| 522 | 20230720 | 105100 | 888523125 | 4720 | 4720 | 4720 | 4720 | 1 |
| 523 | 20230720 | 105000 | 888518405 | 4720 | 4730 | 4735 | 4720 | 187 |
| 524 | 20230720 | 104900 | 887635245 | 4740 | 4725 | 4740 | 4725 | 75 |
| 525 | 20230720 | 104800 | 887280255 | 4720 | 4720 | 4720 | 4720 | 358 |
| 526 | 20230720 | 104700 | 885590495 | 4715 | 4715 | 4715 | 4715 | 153 |
| 527 | 20230720 | 104600 | 884869100 | 4715 | 4720 | 4720 | 4715 | 69 |
| 528 | 20230720 | 104500 | 884543475 | 4715 | 4685 | 4715 | 4685 | 276 |
| 529 | 20230720 | 104400 | 883242220 | 4710 | 4685 | 4710 | 4685 | 1036 |
| 530 | 20230720 | 104300 | 878383320 | 4685 | 4675 | 4685 | 4675 | 170 |
| 531 | 20230720 | 104200 | 877587595 | 4670 | 4670 | 4670 | 4670 | 302 |
| 532 | 20230720 | 104100 | 876177255 | 4665 | 4670 | 4670 | 4665 | 201 |
| 533 | 20230720 | 104000 | 875238590 | 4665 | 4665 | 4665 | 4665 | 2030 |
| 534 | 20230720 | 103900 | 865768640 | 4665 | 4670 | 4670 | 4660 | 4641 |
| 535 | 20230720 | 103800 | 844109910 | 4680 | 4685 | 4685 | 4670 | 961 |
| 536 | 20230720 | 103700 | 839614210 | 4685 | 4685 | 4685 | 4685 | 0 |
| 537 | 20230720 | 103600 | 839614210 | 4685 | 4695 | 4695 | 4685 | 1386 |
| 538 | 20230720 | 103500 | 833116250 | 4695 | 4690 | 4695 | 4690 | 1299 |
| 539 | 20230720 | 103400 | 827022300 | 4690 | 4700 | 4700 | 4690 | 1567 |
| 540 | 20230720 | 103300 | 819663870 | 4705 | 4715 | 4715 | 4705 | 861 |
| 541 | 20230720 | 103200 | 815611605 | 4710 | 4710 | 4710 | 4710 | 36 |
| 542 | 20230720 | 103100 | 815442045 | 4710 | 4720 | 4720 | 4710 | 1268 |
| 543 | 20230720 | 103000 | 809465465 | 4720 | 4720 | 4720 | 4720 | 838 |
| 544 | 20230720 | 102900 | 805510105 | 4720 | 4720 | 4720 | 4720 | 1 |
| 545 | 20230720 | 102800 | 805505385 | 4715 | 4720 | 4720 | 4715 | 1433 |
| 546 | 20230720 | 102700 | 798743125 | 4720 | 4725 | 4725 | 4710 | 36 |
| 547 | 20230720 | 102600 | 798573245 | 4730 | 4735 | 4735 | 4730 | 695 |
| 548 | 20230720 | 102500 | 795283710 | 4735 | 4750 | 4750 | 4735 | 1609 |
| 549 | 20230720 | 102400 | 787650860 | 4755 | 4755 | 4755 | 4755 | 423 |
| 550 | 20230720 | 102300 | 785639495 | 4760 | 4760 | 4760 | 4760 | 0 |
| 551 | 20230720 | 102200 | 785639495 | 4760 | 4765 | 4765 | 4760 | 767 |
| 552 | 20230720 | 102100 | 781986940 | 4765 | 4765 | 4765 | 4765 | 0 |
| 553 | 20230720 | 102000 | 781986940 | 4765 | 4755 | 4765 | 4755 | 456 |
| 554 | 20230720 | 101900 | 779818620 | 4755 | 4755 | 4755 | 4755 | 88 |
| 555 | 20230720 | 101800 | 779400180 | 4745 | 4760 | 4765 | 4745 | 532 |
| 556 | 20230720 | 101700 | 776875405 | 4760 | 4760 | 4760 | 4760 | 23 |
| 557 | 20230720 | 101600 | 776765925 | 4760 | 4795 | 4795 | 4760 | 5 |
| 558 | 20230720 | 101500 | 776742090 | 4800 | 4770 | 4810 | 4770 | 310 |
| 559 | 20230720 | 101400 | 775253060 | 4810 | 4780 | 4820 | 4750 | 2614 |
| 560 | 20230720 | 101300 | 762724565 | 4775 | 4745 | 4775 | 4745 | 399 |
| 561 | 20230720 | 101200 | 760822410 | 4745 | 4775 | 4775 | 4745 | 1456 |
| 562 | 20230720 | 101100 | 753903770 | 4775 | 4770 | 4780 | 4765 | 2542 |
| 563 | 20230720 | 101000 | 741774755 | 4770 | 4770 | 4770 | 4770 | 317 |
| 564 | 20230720 | 100900 | 740262665 | 4765 | 4755 | 4765 | 4750 | 453 |
| 565 | 20230720 | 100800 | 738108645 | 4755 | 4740 | 4755 | 4740 | 102 |
| 566 | 20230720 | 100700 | 737623920 | 4725 | 4725 | 4750 | 4725 | 34 |
| 567 | 20230720 | 100600 | 737462470 | 4720 | 4720 | 4720 | 4720 | 1000 |
| 568 | 20230720 | 100500 | 732742470 | 4720 | 4730 | 4730 | 4720 | 983 |
| 569 | 20230720 | 100400 | 728093060 | 4755 | 4730 | 4755 | 4730 | 22 |
| 570 | 20230720 | 100300 | 727988835 | 4735 | 4730 | 4755 | 4730 | 423 |
| 571 | 20230720 | 100200 | 725985920 | 4750 | 4760 | 4760 | 4750 | 879 |
| 572 | 20230720 | 100100 | 721807630 | 4765 | 4730 | 4765 | 4730 | 1486 |
| 573 | 20230720 | 100000 | 714739660 | 4750 | 4705 | 4750 | 4705 | 593 |
| 574 | 20230720 | 095900 | 711933065 | 4695 | 4695 | 4695 | 4695 | 233 |
| 575 | 20230720 | 095800 | 710839130 | 4695 | 4700 | 4700 | 4695 | 996 |
| 576 | 20230720 | 095700 | 706162630 | 4700 | 4690 | 4700 | 4690 | 16 |
| 577 | 20230720 | 095600 | 706087580 | 4690 | 4690 | 4690 | 4690 | 21 |
| 578 | 20230720 | 095500 | 705989090 | 4685 | 4690 | 4690 | 4685 | 300 |
| 579 | 20230720 | 095400 | 704583400 | 4690 | 4695 | 4695 | 4690 | 100 |
| 580 | 20230720 | 095300 | 704114150 | 4695 | 4695 | 4695 | 4695 | 45 |
| 581 | 20230720 | 095200 | 703902875 | 4695 | 4700 | 4710 | 4690 | 537 |
| 582 | 20230720 | 095100 | 701382500 | 4700 | 4720 | 4730 | 4700 | 713 |
| 583 | 20230720 | 095000 | 698020930 | 4710 | 4710 | 4710 | 4710 | 647 |
| 584 | 20230720 | 094900 | 694973560 | 4710 | 4740 | 4740 | 4710 | 1415 |
| 585 | 20230720 | 094800 | 688275160 | 4740 | 4725 | 4740 | 4720 | 1507 |
| 586 | 20230720 | 094700 | 681152885 | 4720 | 4720 | 4720 | 4720 | 0 |
| 587 | 20230720 | 094600 | 681152885 | 4720 | 4740 | 4740 | 4720 | 272 |
| 588 | 20230720 | 094500 | 679868570 | 4720 | 4750 | 4750 | 4720 | 531 |
| 589 | 20230720 | 094400 | 677352170 | 4760 | 4775 | 4775 | 4760 | 62 |
| 590 | 20230720 | 094300 | 677056715 | 4775 | 4775 | 4780 | 4775 | 422 |
| 591 | 20230720 | 094200 | 675041640 | 4765 | 4770 | 4770 | 4760 | 948 |
| 592 | 20230720 | 094100 | 670524425 | 4775 | 4740 | 4775 | 4740 | 950 |
| 593 | 20230720 | 094000 | 665993375 | 4775 | 4725 | 4775 | 4725 | 533 |
| 594 | 20230720 | 093900 | 663463085 | 4750 | 4710 | 4750 | 4710 | 1413 |
| 595 | 20230720 | 093800 | 656787960 | 4710 | 4695 | 4710 | 4695 | 2131 |
| 596 | 20230720 | 093700 | 646766105 | 4695 | 4695 | 4700 | 4690 | 685 |
| 597 | 20230720 | 093600 | 643552350 | 4685 | 4695 | 4700 | 4685 | 424 |
| 598 | 20230720 | 093500 | 641562775 | 4690 | 4700 | 4700 | 4680 | 607 |
| 599 | 20230720 | 093400 | 638711385 | 4700 | 4680 | 4700 | 4680 | 3372 |
| 600 | 20230720 | 093300 | 622923600 | 4670 | 4680 | 4680 | 4670 | 2526 |
| 601 | 20230720 | 093200 | 611103475 | 4680 | 4680 | 4690 | 4680 | 1682 |
| 602 | 20230720 | 093100 | 603226795 | 4680 | 4680 | 4680 | 4660 | 4787 |
| 603 | 20230720 | 093000 | 580880275 | 4685 | 4700 | 4700 | 4685 | 818 |
| 604 | 20230720 | 092900 | 577042715 | 4695 | 4680 | 4695 | 4680 | 1453 |
| 605 | 20230720 | 092800 | 570241625 | 4680 | 4680 | 4720 | 4670 | 4193 |
| 606 | 20230720 | 092700 | 550582080 | 4685 | 4725 | 4725 | 4670 | 5585 |
| 607 | 20230720 | 092600 | 524339285 | 4720 | 4760 | 4760 | 4720 | 3700 |
| 608 | 20230720 | 092500 | 506830840 | 4760 | 4780 | 4780 | 4755 | 512 |
| 609 | 20230720 | 092400 | 504390915 | 4780 | 4780 | 4780 | 4780 | 5 |
| 610 | 20230720 | 092300 | 504367015 | 4780 | 4800 | 4810 | 4770 | 2678 |
| 611 | 20230720 | 092200 | 491561565 | 4815 | 4760 | 4830 | 4760 | 1718 |
| 612 | 20230720 | 092100 | 483327565 | 4765 | 4730 | 4765 | 4730 | 2512 |
| 613 | 20230720 | 092000 | 471414480 | 4725 | 4730 | 4735 | 4720 | 581 |
| 614 | 20230720 | 091900 | 468669610 | 4730 | 4730 | 4740 | 4705 | 6037 |
| 615 | 20230720 | 091800 | 440143755 | 4725 | 4750 | 4750 | 4725 | 942 |
| 616 | 20230720 | 091700 | 435683240 | 4750 | 4770 | 4770 | 4750 | 4024 |
| 617 | 20230720 | 091600 | 416546565 | 4775 | 4770 | 4775 | 4765 | 9733 |
| 618 | 20230720 | 091500 | 370112765 | 4770 | 4790 | 4790 | 4765 | 7816 |
| 619 | 20230720 | 091400 | 332816355 | 4790 | 4790 | 4795 | 4790 | 1824 |
| 620 | 20230720 | 091300 | 324077990 | 4785 | 4825 | 4830 | 4785 | 1559 |
| 621 | 20230720 | 091200 | 316582855 | 4825 | 4795 | 4825 | 4795 | 668 |
| 622 | 20230720 | 091100 | 313378285 | 4795 | 4810 | 4810 | 4795 | 2899 |
| 623 | 20230720 | 091000 | 299460705 | 4800 | 4835 | 4835 | 4795 | 5660 |
| 624 | 20230720 | 090900 | 272240850 | 4835 | 4845 | 4845 | 4835 | 1318 |
| 625 | 20230720 | 090800 | 265858370 | 4845 | 4865 | 4875 | 4845 | 1216 |
| 626 | 20230720 | 090700 | 259951545 | 4860 | 4900 | 4900 | 4860 | 1858 |
| 627 | 20230720 | 090600 | 250900000 | 4885 | 4870 | 4890 | 4870 | 2108 |
| 628 | 20230720 | 090500 | 240621350 | 4910 | 4900 | 4910 | 4865 | 3963 |
| 629 | 20230720 | 090400 | 221252260 | 4910 | 4900 | 4910 | 4900 | 1618 |
| 630 | 20230720 | 090300 | 213312270 | 4910 | 4900 | 4985 | 4900 | 4532 |
| 631 | 20230720 | 090200 | 190924995 | 4900 | 4885 | 4900 | 4865 | 9515 |
| 632 | 20230720 | 090100 | 144524480 | 4890 | 4810 | 4890 | 4735 | 12938 |
| 633 | 20230720 | 090000 | 82146595 | 4810 | 5170 | 5170 | 4705 | 16576 |