31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 3 | 20230720 | 192500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230720 | 192400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230720 | 192300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230720 | 192200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230720 | 192100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230720 | 192000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230720 | 191900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230720 | 191800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230720 | 191700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230720 | 191600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230720 | 191500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230720 | 191400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230720 | 191300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230720 | 191200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230720 | 191100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230720 | 191000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230720 | 190900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230720 | 190800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230720 | 190700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230720 | 190600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230720 | 190500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230720 | 190400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230720 | 190300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230720 | 190200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230720 | 190100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230720 | 190000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230720 | 185900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230720 | 185800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230720 | 185700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230720 | 185600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 33 | 20230720 | 185500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230720 | 185400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230720 | 185300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230720 | 185200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230720 | 185100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230720 | 185000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230720 | 184900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230720 | 184800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230720 | 184700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230720 | 184600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230720 | 184500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230720 | 184400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230720 | 184300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230720 | 184200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230720 | 184100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230720 | 184000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230720 | 183900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230720 | 183800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230720 | 183700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230720 | 183600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230720 | 183500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230720 | 183400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230720 | 183300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230720 | 183200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230720 | 183100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230720 | 183000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230720 | 182900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230720 | 182800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230720 | 182700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230720 | 182600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 63 | 20230720 | 182500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230720 | 182400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230720 | 182300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230720 | 182200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230720 | 182100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230720 | 182000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230720 | 181900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230720 | 181800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230720 | 181700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230720 | 181600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230720 | 181500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230720 | 181400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230720 | 181300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230720 | 181200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230720 | 181100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230720 | 181000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230720 | 180900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230720 | 180800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230720 | 180700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230720 | 180600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230720 | 180500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230720 | 180400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230720 | 180300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230720 | 180200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230720 | 180100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230720 | 180000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230720 | 175900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230720 | 175800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230720 | 175700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230720 | 175600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 93 | 20230720 | 175500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230720 | 175400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230720 | 175300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230720 | 175200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230720 | 175100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230720 | 175000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230720 | 174900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230720 | 174800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230720 | 174700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230720 | 174600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230720 | 174500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230720 | 174400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230720 | 174300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230720 | 174200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230720 | 174100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230720 | 174000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230720 | 173900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230720 | 173800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230720 | 173700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230720 | 173600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230720 | 173500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230720 | 173400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230720 | 173300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230720 | 173200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230720 | 173100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230720 | 173000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230720 | 172900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230720 | 172800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230720 | 172700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230720 | 172600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 123 | 20230720 | 172500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230720 | 172400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230720 | 172300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230720 | 172200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230720 | 172100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230720 | 172000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230720 | 171900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230720 | 171800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230720 | 171700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230720 | 171600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230720 | 171500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230720 | 171400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230720 | 171300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230720 | 171200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230720 | 171100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230720 | 171000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230720 | 170900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230720 | 170800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230720 | 170700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230720 | 170600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230720 | 170500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230720 | 170400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230720 | 170300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230720 | 170200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230720 | 170100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230720 | 170000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230720 | 165900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230720 | 165800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230720 | 165700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230720 | 165600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 153 | 20230720 | 165500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230720 | 165400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230720 | 165300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230720 | 165200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230720 | 165100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230720 | 165000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230720 | 164900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230720 | 164800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230720 | 164700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230720 | 164600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230720 | 164500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230720 | 164400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230720 | 164300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230720 | 164200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230720 | 164100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230720 | 164000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230720 | 163900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230720 | 163800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230720 | 163700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230720 | 163600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230720 | 163500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230720 | 163400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230720 | 163300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230720 | 163200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230720 | 163100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230720 | 163000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230720 | 162900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230720 | 162800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230720 | 162700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230720 | 162600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 183 | 20230720 | 162500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230720 | 162400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230720 | 162300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230720 | 162200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230720 | 162100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230720 | 162000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230720 | 161900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230720 | 161800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230720 | 161700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230720 | 161600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230720 | 161500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230720 | 161400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230720 | 161300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230720 | 161200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230720 | 161100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230720 | 161000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230720 | 160900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230720 | 160800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230720 | 160700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230720 | 160600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230720 | 160500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230720 | 160400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230720 | 160300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230720 | 160200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230720 | 160100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230720 | 160000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230720 | 155900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230720 | 155800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230720 | 155700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230720 | 155600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 213 | 20230720 | 155500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230720 | 155400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230720 | 155300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230720 | 155200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230720 | 155100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230720 | 155000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230720 | 154900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230720 | 154800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230720 | 154700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230720 | 154600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230720 | 154500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230720 | 154400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230720 | 154300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230720 | 154200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230720 | 154100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230720 | 154000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230720 | 153900 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230720 | 153800 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230720 | 153700 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230720 | 153600 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230720 | 153500 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230720 | 153400 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230720 | 153300 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230720 | 153200 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230720 | 153100 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230720 | 153000 | 3119592005 | 3830 | 3830 | 3830 | 3830 | 37079 |
| 239 | 20230720 | 152900 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230720 | 152800 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20230720 | 152700 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20230720 | 152600 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 243 | 20230720 | 152500 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20230720 | 152400 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20230720 | 152300 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20230720 | 152200 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20230720 | 152100 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20230720 | 152000 | 2977579435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20230720 | 151900 | 2977579435 | 3830 | 3820 | 3835 | 3820 | 1327 |
| 250 | 20230720 | 151800 | 2972500460 | 3820 | 3815 | 3835 | 3805 | 5010 |
| 251 | 20230720 | 151700 | 2953379565 | 3815 | 3815 | 3825 | 3810 | 4179 |
| 252 | 20230720 | 151600 | 2937449920 | 3810 | 3840 | 3840 | 3810 | 7555 |
| 253 | 20230720 | 151500 | 2908522865 | 3840 | 3830 | 3840 | 3830 | 2974 |
| 254 | 20230720 | 151400 | 2897115900 | 3830 | 3835 | 3845 | 3825 | 2117 |
| 255 | 20230720 | 151300 | 2888998050 | 3835 | 3815 | 3835 | 3810 | 2539 |
| 256 | 20230720 | 151200 | 2879291395 | 3815 | 3810 | 3825 | 3810 | 1456 |
| 257 | 20230720 | 151100 | 2873740365 | 3810 | 3825 | 3830 | 3810 | 848 |
| 258 | 20230720 | 151000 | 2870497595 | 3810 | 3815 | 3825 | 3810 | 2637 |
| 259 | 20230720 | 150900 | 2860430380 | 3810 | 3815 | 3820 | 3810 | 1267 |
| 260 | 20230720 | 150800 | 2855592835 | 3815 | 3815 | 3830 | 3815 | 1753 |
| 261 | 20230720 | 150700 | 2848895180 | 3815 | 3820 | 3825 | 3815 | 3839 |
| 262 | 20230720 | 150600 | 2834242470 | 3830 | 3825 | 3835 | 3820 | 847 |
| 263 | 20230720 | 150500 | 2831000770 | 3825 | 3825 | 3830 | 3825 | 3085 |
| 264 | 20230720 | 150400 | 2819200635 | 3835 | 3825 | 3835 | 3815 | 1004 |
| 265 | 20230720 | 150300 | 2815364035 | 3815 | 3820 | 3825 | 3810 | 1541 |
| 266 | 20230720 | 150200 | 2809487155 | 3820 | 3815 | 3825 | 3810 | 857 |
| 267 | 20230720 | 150100 | 2806217630 | 3810 | 3820 | 3820 | 3810 | 1452 |
| 268 | 20230720 | 150000 | 2800678375 | 3835 | 3820 | 3840 | 3815 | 821 |
| 269 | 20230720 | 145900 | 2797544345 | 3820 | 3820 | 3825 | 3820 | 2536 |
| 270 | 20230720 | 145800 | 2787856805 | 3825 | 3820 | 3825 | 3820 | 679 |
| 271 | 20230720 | 145700 | 2785262950 | 3825 | 3825 | 3840 | 3820 | 947 |
| 272 | 20230720 | 145600 | 2781644035 | 3830 | 3840 | 3840 | 3825 | 376 |
| 273 | 20230720 | 145500 | 2780205045 | 3825 | 3830 | 3840 | 3815 | 3699 |
| 274 | 20230720 | 145400 | 2766053085 | 3840 | 3835 | 3840 | 3825 | 939 |
| 275 | 20230720 | 145300 | 2762453270 | 3825 | 3815 | 3825 | 3815 | 498 |
| 276 | 20230720 | 145200 | 2760550925 | 3815 | 3815 | 3815 | 3810 | 782 |
| 277 | 20230720 | 145100 | 2757567815 | 3815 | 3815 | 3820 | 3810 | 210 |
| 278 | 20230720 | 145000 | 2756767645 | 3815 | 3820 | 3830 | 3815 | 940 |
| 279 | 20230720 | 144900 | 2753177785 | 3830 | 3820 | 3830 | 3820 | 533 |
| 280 | 20230720 | 144800 | 2751141220 | 3820 | 3825 | 3825 | 3820 | 238 |
| 281 | 20230720 | 144700 | 2750231825 | 3825 | 3815 | 3825 | 3815 | 1204 |
| 282 | 20230720 | 144600 | 2745630840 | 3815 | 3810 | 3815 | 3805 | 1887 |
| 283 | 20230720 | 144500 | 2738438470 | 3805 | 3815 | 3815 | 3805 | 414 |
| 284 | 20230720 | 144400 | 2736861850 | 3815 | 3810 | 3815 | 3810 | 399 |
| 285 | 20230720 | 144300 | 2735341340 | 3810 | 3800 | 3810 | 3800 | 505 |
| 286 | 20230720 | 144200 | 2733419380 | 3800 | 3800 | 3805 | 3800 | 734 |
| 287 | 20230720 | 144100 | 2730628760 | 3805 | 3800 | 3805 | 3800 | 1995 |
| 288 | 20230720 | 144000 | 2723046565 | 3800 | 3815 | 3815 | 3800 | 754 |
| 289 | 20230720 | 143900 | 2720178725 | 3815 | 3825 | 3830 | 3800 | 8999 |
| 290 | 20230720 | 143800 | 2685876215 | 3825 | 3830 | 3830 | 3825 | 217 |
| 291 | 20230720 | 143700 | 2685046140 | 3830 | 3825 | 3830 | 3825 | 199 |
| 292 | 20230720 | 143600 | 2684284955 | 3830 | 3850 | 3850 | 3830 | 318 |
| 293 | 20230720 | 143500 | 2683065985 | 3830 | 3830 | 3830 | 3830 | 288 |
| 294 | 20230720 | 143400 | 2681962945 | 3855 | 3855 | 3855 | 3855 | 869 |
| 295 | 20230720 | 143300 | 2678612950 | 3860 | 3835 | 3860 | 3835 | 802 |
| 296 | 20230720 | 143200 | 2675522940 | 3830 | 3815 | 3830 | 3815 | 648 |
| 297 | 20230720 | 143100 | 2673043890 | 3820 | 3815 | 3820 | 3815 | 466 |
| 298 | 20230720 | 143000 | 2671265595 | 3820 | 3825 | 3830 | 3820 | 1019 |
| 299 | 20230720 | 142900 | 2667369060 | 3830 | 3820 | 3830 | 3820 | 39 |
| 300 | 20230720 | 142800 | 2667219895 | 3820 | 3820 | 3820 | 3815 | 885 |
| 301 | 20230720 | 142700 | 2663839335 | 3820 | 3820 | 3820 | 3815 | 87 |
| 302 | 20230720 | 142600 | 2663507215 | 3815 | 3840 | 3840 | 3815 | 144 |
| 303 | 20230720 | 142500 | 2662954770 | 3860 | 3810 | 3860 | 3800 | 2458 |
| 304 | 20230720 | 142400 | 2653571715 | 3805 | 3805 | 3810 | 3805 | 225 |
| 305 | 20230720 | 142300 | 2652714590 | 3805 | 3800 | 3805 | 3800 | 2520 |
| 306 | 20230720 | 142200 | 2643126160 | 3800 | 3800 | 3805 | 3795 | 662 |
| 307 | 20230720 | 142100 | 2640611435 | 3795 | 3785 | 3800 | 3785 | 1058 |
| 308 | 20230720 | 142000 | 2636598420 | 3785 | 3785 | 3800 | 3775 | 3790 |
| 309 | 20230720 | 141900 | 2622262025 | 3785 | 3805 | 3805 | 3785 | 4416 |
| 310 | 20230720 | 141800 | 2605512860 | 3795 | 3810 | 3810 | 3795 | 12129 |
| 311 | 20230720 | 141700 | 2559419840 | 3810 | 3810 | 3810 | 3805 | 272 |
| 312 | 20230720 | 141600 | 2558383530 | 3815 | 3820 | 3820 | 3800 | 15868 |
| 313 | 20230720 | 141500 | 2497945610 | 3820 | 3820 | 3830 | 3820 | 1124 |
| 314 | 20230720 | 141400 | 2493651575 | 3820 | 3825 | 3825 | 3815 | 12402 |
| 315 | 20230720 | 141300 | 2446277895 | 3825 | 3845 | 3845 | 3825 | 16680 |
| 316 | 20230720 | 141200 | 2382305025 | 3845 | 3845 | 3845 | 3845 | 117 |
| 317 | 20230720 | 141100 | 2381855160 | 3840 | 3850 | 3850 | 3840 | 2216 |
| 318 | 20230720 | 141000 | 2373334780 | 3860 | 3850 | 3860 | 3850 | 531 |
| 319 | 20230720 | 140900 | 2371290420 | 3855 | 3855 | 3855 | 3855 | 383 |
| 320 | 20230720 | 140800 | 2369813955 | 3855 | 3855 | 3855 | 3855 | 443 |
| 321 | 20230720 | 140700 | 2368106190 | 3855 | 3850 | 3855 | 3850 | 202 |
| 322 | 20230720 | 140600 | 2367328365 | 3850 | 3850 | 3850 | 3850 | 230 |
| 323 | 20230720 | 140500 | 2366442865 | 3850 | 3855 | 3855 | 3850 | 233 |
| 324 | 20230720 | 140400 | 2365545240 | 3855 | 3860 | 3860 | 3855 | 2899 |
| 325 | 20230720 | 140300 | 2354357845 | 3860 | 3860 | 3865 | 3860 | 215 |
| 326 | 20230720 | 140200 | 2353527440 | 3860 | 3860 | 3860 | 3855 | 743 |
| 327 | 20230720 | 140100 | 2350659495 | 3860 | 3845 | 3860 | 3845 | 2 |
| 328 | 20230720 | 140000 | 2350651790 | 3845 | 3850 | 3850 | 3845 | 101 |
| 329 | 20230720 | 135900 | 2350263075 | 3850 | 3845 | 3850 | 3845 | 23 |
| 330 | 20230720 | 135800 | 2350174635 | 3845 | 3845 | 3845 | 3840 | 387 |
| 331 | 20230720 | 135700 | 2348686690 | 3845 | 3840 | 3845 | 3840 | 214 |
| 332 | 20230720 | 135600 | 2347863980 | 3840 | 3840 | 3840 | 3840 | 107 |
| 333 | 20230720 | 135500 | 2347453100 | 3845 | 3845 | 3845 | 3845 | 430 |
| 334 | 20230720 | 135400 | 2345799750 | 3845 | 3840 | 3845 | 3840 | 404 |
| 335 | 20230720 | 135300 | 2344248280 | 3845 | 3845 | 3845 | 3845 | 0 |
| 336 | 20230720 | 135200 | 2344248280 | 3845 | 3845 | 3845 | 3845 | 588 |
| 337 | 20230720 | 135100 | 2341987420 | 3845 | 3840 | 3845 | 3840 | 957 |
| 338 | 20230720 | 135000 | 2338312500 | 3840 | 3845 | 3845 | 3840 | 133 |
| 339 | 20230720 | 134900 | 2337801775 | 3845 | 3845 | 3845 | 3845 | 745 |
| 340 | 20230720 | 134800 | 2334937250 | 3845 | 3850 | 3850 | 3845 | 212 |
| 341 | 20230720 | 134700 | 2334121055 | 3850 | 3845 | 3850 | 3845 | 571 |
| 342 | 20230720 | 134600 | 2331922715 | 3845 | 3840 | 3845 | 3840 | 3 |
| 343 | 20230720 | 134500 | 2331911190 | 3840 | 3845 | 3845 | 3840 | 3382 |
| 344 | 20230720 | 134400 | 2318913790 | 3845 | 3850 | 3865 | 3845 | 2751 |
| 345 | 20230720 | 134300 | 2308299710 | 3850 | 3845 | 3850 | 3845 | 62 |
| 346 | 20230720 | 134200 | 2308061110 | 3845 | 3845 | 3850 | 3845 | 329 |
| 347 | 20230720 | 134100 | 2306796090 | 3850 | 3855 | 3855 | 3850 | 775 |
| 348 | 20230720 | 134000 | 2303812320 | 3855 | 3850 | 3855 | 3850 | 7 |
| 349 | 20230720 | 133900 | 2303785350 | 3845 | 3855 | 3855 | 3845 | 4 |
| 350 | 20230720 | 133800 | 2303769960 | 3840 | 3840 | 3840 | 3840 | 125 |
| 351 | 20230720 | 133700 | 2303289960 | 3840 | 3840 | 3840 | 3840 | 1 |
| 352 | 20230720 | 133600 | 2303286120 | 3835 | 3835 | 3835 | 3835 | 0 |
| 353 | 20230720 | 133500 | 2303286120 | 3835 | 3845 | 3845 | 3835 | 2060 |
| 354 | 20230720 | 133400 | 2295381015 | 3845 | 3845 | 3845 | 3840 | 549 |
| 355 | 20230720 | 133300 | 2293271770 | 3840 | 3840 | 3840 | 3840 | 28 |
| 356 | 20230720 | 133200 | 2293164250 | 3845 | 3845 | 3845 | 3840 | 347 |
| 357 | 20230720 | 133100 | 2291830190 | 3845 | 3855 | 3855 | 3845 | 2598 |
| 358 | 20230720 | 133000 | 2281826760 | 3855 | 3855 | 3860 | 3855 | 17 |
| 359 | 20230720 | 132900 | 2281761205 | 3855 | 3855 | 3860 | 3855 | 300 |
| 360 | 20230720 | 132800 | 2280604700 | 3855 | 3855 | 3855 | 3855 | 4 |
| 361 | 20230720 | 132700 | 2280589280 | 3855 | 3855 | 3855 | 3855 | 59 |
| 362 | 20230720 | 132600 | 2280361835 | 3860 | 3860 | 3860 | 3855 | 24 |
| 363 | 20230720 | 132500 | 2280269230 | 3855 | 3850 | 3860 | 3850 | 137 |
| 364 | 20230720 | 132400 | 2279740775 | 3850 | 3850 | 3855 | 3850 | 36 |
| 365 | 20230720 | 132300 | 2279602170 | 3850 | 3850 | 3850 | 3850 | 30 |
| 366 | 20230720 | 132200 | 2279486670 | 3855 | 3860 | 3860 | 3850 | 380 |
| 367 | 20230720 | 132100 | 2278022060 | 3850 | 3845 | 3850 | 3845 | 438 |
| 368 | 20230720 | 132000 | 2276335960 | 3845 | 3850 | 3860 | 3845 | 1077 |
| 369 | 20230720 | 131900 | 2272194155 | 3850 | 3850 | 3850 | 3850 | 24 |
| 370 | 20230720 | 131800 | 2272101755 | 3850 | 3850 | 3850 | 3850 | 35 |
| 371 | 20230720 | 131700 | 2271967005 | 3850 | 3850 | 3855 | 3850 | 625 |
| 372 | 20230720 | 131600 | 2269559755 | 3850 | 3850 | 3855 | 3850 | 919 |
| 373 | 20230720 | 131500 | 2266021520 | 3850 | 3850 | 3855 | 3850 | 271 |
| 374 | 20230720 | 131400 | 2264977540 | 3850 | 3855 | 3855 | 3850 | 121 |
| 375 | 20230720 | 131300 | 2264511440 | 3850 | 3850 | 3860 | 3850 | 1197 |
| 376 | 20230720 | 131200 | 2259891310 | 3850 | 3845 | 3855 | 3845 | 1500 |
| 377 | 20230720 | 131100 | 2254109845 | 3845 | 3845 | 3855 | 3845 | 1418 |
| 378 | 20230720 | 131000 | 2248657325 | 3845 | 3840 | 3845 | 3840 | 48 |
| 379 | 20230720 | 130900 | 2248473000 | 3845 | 3840 | 3845 | 3840 | 307 |
| 380 | 20230720 | 130800 | 2247293805 | 3840 | 3845 | 3845 | 3840 | 103 |
| 381 | 20230720 | 130700 | 2246898185 | 3845 | 3840 | 3845 | 3840 | 2190 |
| 382 | 20230720 | 130600 | 2238477685 | 3840 | 3840 | 3840 | 3840 | 69 |
| 383 | 20230720 | 130500 | 2238212725 | 3840 | 3835 | 3840 | 3835 | 204 |
| 384 | 20230720 | 130400 | 2237429420 | 3835 | 3835 | 3840 | 3835 | 166 |
| 385 | 20230720 | 130300 | 2236792535 | 3840 | 3835 | 3840 | 3835 | 125 |
| 386 | 20230720 | 130200 | 2236312790 | 3835 | 3845 | 3845 | 3835 | 38 |
| 387 | 20230720 | 130100 | 2236167010 | 3845 | 3830 | 3845 | 3830 | 31 |
| 388 | 20230720 | 130000 | 2236048265 | 3830 | 3835 | 3835 | 3830 | 88 |
| 389 | 20230720 | 125900 | 2235711085 | 3835 | 3830 | 3835 | 3830 | 163 |
| 390 | 20230720 | 125800 | 2235086190 | 3830 | 3830 | 3830 | 3830 | 808 |
| 391 | 20230720 | 125700 | 2231991550 | 3830 | 3830 | 3835 | 3830 | 326 |
| 392 | 20230720 | 125600 | 2230742715 | 3830 | 3830 | 3830 | 3830 | 42 |
| 393 | 20230720 | 125500 | 2230581855 | 3830 | 3830 | 3830 | 3830 | 353 |
| 394 | 20230720 | 125400 | 2229229865 | 3830 | 3835 | 3835 | 3830 | 810 |
| 395 | 20230720 | 125300 | 2226126055 | 3835 | 3845 | 3845 | 3835 | 384 |
| 396 | 20230720 | 125200 | 2224649595 | 3835 | 3840 | 3845 | 3835 | 397 |
| 397 | 20230720 | 125100 | 2223125260 | 3840 | 3835 | 3840 | 3835 | 1211 |
| 398 | 20230720 | 125000 | 2218480410 | 3840 | 3845 | 3845 | 3840 | 3980 |
| 399 | 20230720 | 124900 | 2203187310 | 3850 | 3845 | 3850 | 3845 | 1403 |
| 400 | 20230720 | 124800 | 2197786275 | 3850 | 3845 | 3850 | 3845 | 715 |
| 401 | 20230720 | 124700 | 2195033595 | 3850 | 3845 | 3850 | 3845 | 586 |
| 402 | 20230720 | 124600 | 2192777700 | 3845 | 3845 | 3845 | 3845 | 79 |
| 403 | 20230720 | 124500 | 2192473945 | 3845 | 3845 | 3845 | 3845 | 638 |
| 404 | 20230720 | 124400 | 2190020835 | 3845 | 3840 | 3845 | 3840 | 446 |
| 405 | 20230720 | 124300 | 2188307575 | 3840 | 3845 | 3845 | 3840 | 16 |
| 406 | 20230720 | 124200 | 2188246130 | 3850 | 3840 | 3850 | 3840 | 305 |
| 407 | 20230720 | 124100 | 2187073220 | 3845 | 3845 | 3850 | 3845 | 107 |
| 408 | 20230720 | 124000 | 2186661755 | 3855 | 3850 | 3855 | 3840 | 254 |
| 409 | 20230720 | 123900 | 2185686295 | 3855 | 3845 | 3855 | 3845 | 62 |
| 410 | 20230720 | 123800 | 2185447605 | 3845 | 3845 | 3845 | 3840 | 48 |
| 411 | 20230720 | 123700 | 2185263230 | 3845 | 3845 | 3845 | 3845 | 389 |
| 412 | 20230720 | 123600 | 2183767525 | 3845 | 3845 | 3855 | 3845 | 69 |
| 413 | 20230720 | 123500 | 2183501900 | 3845 | 3845 | 3845 | 3840 | 1199 |
| 414 | 20230720 | 123400 | 2178894870 | 3850 | 3850 | 3850 | 3850 | 573 |
| 415 | 20230720 | 123300 | 2176688820 | 3855 | 3850 | 3860 | 3850 | 620 |
| 416 | 20230720 | 123200 | 2174297340 | 3850 | 3855 | 3855 | 3850 | 41 |
| 417 | 20230720 | 123100 | 2174139440 | 3855 | 3850 | 3855 | 3850 | 490 |
| 418 | 20230720 | 123000 | 2172250735 | 3855 | 3850 | 3855 | 3850 | 332 |
| 419 | 20230720 | 122900 | 2170972405 | 3850 | 3845 | 3850 | 3845 | 322 |
| 420 | 20230720 | 122800 | 2169732765 | 3845 | 3840 | 3845 | 3840 | 87 |
| 421 | 20230720 | 122700 | 2169398365 | 3840 | 3840 | 3845 | 3840 | 246 |
| 422 | 20230720 | 122600 | 2168453720 | 3840 | 3840 | 3845 | 3840 | 395 |
| 423 | 20230720 | 122500 | 2166935915 | 3845 | 3840 | 3845 | 3840 | 356 |
| 424 | 20230720 | 122400 | 2165568225 | 3845 | 3840 | 3845 | 3840 | 1084 |
| 425 | 20230720 | 122300 | 2161405155 | 3840 | 3840 | 3840 | 3840 | 20 |
| 426 | 20230720 | 122200 | 2161328355 | 3840 | 3840 | 3840 | 3840 | 298 |
| 427 | 20230720 | 122100 | 2160184035 | 3840 | 3845 | 3845 | 3840 | 201 |
| 428 | 20230720 | 122000 | 2159411345 | 3840 | 3840 | 3840 | 3835 | 263 |
| 429 | 20230720 | 121900 | 2158401775 | 3840 | 3840 | 3840 | 3840 | 356 |
| 430 | 20230720 | 121800 | 2157034735 | 3840 | 3840 | 3840 | 3840 | 52 |
| 431 | 20230720 | 121700 | 2156835055 | 3840 | 3835 | 3845 | 3835 | 273 |
| 432 | 20230720 | 121600 | 2155787060 | 3840 | 3830 | 3840 | 3830 | 1118 |
| 433 | 20230720 | 121500 | 2151499770 | 3830 | 3830 | 3835 | 3830 | 802 |
| 434 | 20230720 | 121400 | 2148428105 | 3830 | 3830 | 3840 | 3830 | 297 |
| 435 | 20230720 | 121300 | 2147289590 | 3830 | 3830 | 3830 | 3830 | 216 |
| 436 | 20230720 | 121200 | 2146462310 | 3830 | 3830 | 3830 | 3830 | 274 |
| 437 | 20230720 | 121100 | 2145412890 | 3830 | 3830 | 3830 | 3830 | 1244 |
| 438 | 20230720 | 121000 | 2140648370 | 3830 | 3835 | 3840 | 3830 | 458 |
| 439 | 20230720 | 120900 | 2138894115 | 3840 | 3835 | 3840 | 3830 | 487 |
| 440 | 20230720 | 120800 | 2137025265 | 3835 | 3840 | 3840 | 3835 | 571 |
| 441 | 20230720 | 120700 | 2134835310 | 3840 | 3835 | 3840 | 3835 | 1063 |
| 442 | 20230720 | 120600 | 2130758700 | 3835 | 3835 | 3840 | 3835 | 632 |
| 443 | 20230720 | 120500 | 2128333830 | 3835 | 3835 | 3835 | 3835 | 242 |
| 444 | 20230720 | 120400 | 2127405760 | 3835 | 3840 | 3840 | 3835 | 727 |
| 445 | 20230720 | 120300 | 2124615165 | 3840 | 3835 | 3840 | 3835 | 962 |
| 446 | 20230720 | 120200 | 2120921735 | 3835 | 3830 | 3840 | 3830 | 1282 |
| 447 | 20230720 | 120100 | 2116006130 | 3830 | 3830 | 3840 | 3825 | 2100 |
| 448 | 20230720 | 120000 | 2107963115 | 3830 | 3840 | 3840 | 3830 | 1681 |
| 449 | 20230720 | 115900 | 2101523495 | 3840 | 3830 | 3845 | 3830 | 1589 |
| 450 | 20230720 | 115800 | 2095437050 | 3830 | 3825 | 3830 | 3825 | 3887 |
| 451 | 20230720 | 115700 | 2080552930 | 3825 | 3840 | 3840 | 3825 | 2438 |
| 452 | 20230720 | 115600 | 2071210045 | 3840 | 3830 | 3850 | 3830 | 4604 |
| 453 | 20230720 | 115500 | 2053514670 | 3835 | 3825 | 3835 | 3825 | 1613 |
| 454 | 20230720 | 115400 | 2047334525 | 3825 | 3835 | 3835 | 3825 | 7308 |
| 455 | 20230720 | 115300 | 2019363460 | 3835 | 3845 | 3845 | 3830 | 10755 |
| 456 | 20230720 | 115200 | 1978106975 | 3845 | 3845 | 3845 | 3840 | 422 |
| 457 | 20230720 | 115100 | 1976485020 | 3845 | 3845 | 3845 | 3845 | 442 |
| 458 | 20230720 | 115000 | 1974785530 | 3845 | 3850 | 3860 | 3845 | 5621 |
| 459 | 20230720 | 114900 | 1953150985 | 3850 | 3855 | 3855 | 3850 | 727 |
| 460 | 20230720 | 114800 | 1950348450 | 3855 | 3865 | 3865 | 3855 | 338 |
| 461 | 20230720 | 114700 | 1949043660 | 3865 | 3870 | 3870 | 3865 | 355 |
| 462 | 20230720 | 114600 | 1947669815 | 3870 | 3875 | 3880 | 3870 | 1235 |
| 463 | 20230720 | 114500 | 1942879350 | 3880 | 3875 | 3885 | 3875 | 714 |
| 464 | 20230720 | 114400 | 1940109655 | 3880 | 3885 | 3885 | 3880 | 381 |
| 465 | 20230720 | 114300 | 1938630870 | 3885 | 3885 | 3890 | 3880 | 9 |
| 466 | 20230720 | 114200 | 1938595900 | 3870 | 3865 | 3870 | 3860 | 937 |
| 467 | 20230720 | 114100 | 1934970315 | 3865 | 3880 | 3880 | 3865 | 2638 |
| 468 | 20230720 | 114000 | 1924751120 | 3880 | 3880 | 3890 | 3880 | 1318 |
| 469 | 20230720 | 113900 | 1919630995 | 3880 | 3885 | 3885 | 3880 | 796 |
| 470 | 20230720 | 113800 | 1916539205 | 3890 | 3880 | 3890 | 3880 | 1451 |
| 471 | 20230720 | 113700 | 1910896905 | 3885 | 3890 | 3890 | 3885 | 79 |
| 472 | 20230720 | 113600 | 1910589965 | 3885 | 3885 | 3890 | 3885 | 232 |
| 473 | 20230720 | 113500 | 1909688395 | 3885 | 3880 | 3890 | 3880 | 358 |
| 474 | 20230720 | 113400 | 1908298460 | 3880 | 3860 | 3880 | 3860 | 4380 |
| 475 | 20230720 | 113300 | 1891305880 | 3860 | 3860 | 3860 | 3855 | 370 |
| 476 | 20230720 | 113200 | 1889877685 | 3860 | 3860 | 3860 | 3850 | 92 |
| 477 | 20230720 | 113100 | 1889522860 | 3860 | 3855 | 3860 | 3850 | 777 |
| 478 | 20230720 | 113000 | 1886527350 | 3860 | 3860 | 3860 | 3850 | 9995 |
| 479 | 20230720 | 112900 | 1848026535 | 3860 | 3865 | 3870 | 3860 | 8112 |
| 480 | 20230720 | 112800 | 1816704485 | 3865 | 3870 | 3870 | 3865 | 37 |
| 481 | 20230720 | 112700 | 1816561475 | 3865 | 3865 | 3865 | 3860 | 1239 |
| 482 | 20230720 | 112600 | 1811773500 | 3865 | 3875 | 3875 | 3865 | 2179 |
| 483 | 20230720 | 112500 | 1803341810 | 3875 | 3870 | 3880 | 3870 | 1665 |
| 484 | 20230720 | 112400 | 1796894450 | 3870 | 3870 | 3875 | 3870 | 974 |
| 485 | 20230720 | 112300 | 1793124770 | 3870 | 3865 | 3875 | 3865 | 5 |
| 486 | 20230720 | 112200 | 1793105425 | 3865 | 3870 | 3875 | 3865 | 78 |
| 487 | 20230720 | 112100 | 1792803935 | 3865 | 3875 | 3875 | 3860 | 2715 |
| 488 | 20230720 | 112000 | 1782310360 | 3875 | 3865 | 3875 | 3865 | 1023 |
| 489 | 20230720 | 111900 | 1778352520 | 3870 | 3865 | 3870 | 3860 | 3150 |
| 490 | 20230720 | 111800 | 1766178395 | 3865 | 3885 | 3885 | 3865 | 4283 |
| 491 | 20230720 | 111700 | 1749589160 | 3885 | 3875 | 3885 | 3875 | 1015 |
| 492 | 20230720 | 111600 | 1745651020 | 3875 | 3885 | 3885 | 3875 | 3674 |
| 493 | 20230720 | 111500 | 1731396465 | 3885 | 3885 | 3890 | 3885 | 750 |
| 494 | 20230720 | 111400 | 1728482660 | 3885 | 3890 | 3895 | 3885 | 1812 |
| 495 | 20230720 | 111300 | 1721432980 | 3890 | 3900 | 3900 | 3890 | 5683 |
| 496 | 20230720 | 111200 | 1699285600 | 3905 | 3910 | 3910 | 3900 | 1589 |
| 497 | 20230720 | 111100 | 1693076415 | 3910 | 3910 | 3910 | 3910 | 94 |
| 498 | 20230720 | 111000 | 1692708875 | 3910 | 3910 | 3910 | 3910 | 1702 |
| 499 | 20230720 | 110900 | 1686054055 | 3920 | 3910 | 3920 | 3910 | 173 |
| 500 | 20230720 | 110800 | 1685376890 | 3910 | 3920 | 3920 | 3910 | 234 |
| 501 | 20230720 | 110700 | 1684461700 | 3925 | 3915 | 3940 | 3910 | 496 |
| 502 | 20230720 | 110600 | 1682511025 | 3910 | 3905 | 3910 | 3905 | 3258 |
| 503 | 20230720 | 110500 | 1669772390 | 3905 | 3900 | 3905 | 3900 | 597 |
| 504 | 20230720 | 110400 | 1667442630 | 3900 | 3905 | 3905 | 3895 | 152 |
| 505 | 20230720 | 110300 | 1666850090 | 3905 | 3900 | 3905 | 3895 | 1504 |
| 506 | 20230720 | 110200 | 1660985165 | 3900 | 3900 | 3910 | 3900 | 507 |
| 507 | 20230720 | 110100 | 1659006070 | 3910 | 3900 | 3910 | 3900 | 483 |
| 508 | 20230720 | 110000 | 1657118300 | 3905 | 3895 | 3905 | 3895 | 709 |
| 509 | 20230720 | 105900 | 1654354185 | 3895 | 3885 | 3895 | 3885 | 4360 |
| 510 | 20230720 | 105800 | 1637372460 | 3880 | 3890 | 3890 | 3880 | 4044 |
| 511 | 20230720 | 105700 | 1621663805 | 3890 | 3895 | 3895 | 3885 | 3618 |
| 512 | 20230720 | 105600 | 1607590000 | 3895 | 3900 | 3900 | 3890 | 5092 |
| 513 | 20230720 | 105500 | 1587756240 | 3900 | 3905 | 3905 | 3895 | 2768 |
| 514 | 20230720 | 105400 | 1576965130 | 3900 | 3895 | 3900 | 3895 | 1244 |
| 515 | 20230720 | 105300 | 1572113660 | 3900 | 3900 | 3900 | 3900 | 1805 |
| 516 | 20230720 | 105200 | 1565074160 | 3900 | 3905 | 3910 | 3900 | 473 |
| 517 | 20230720 | 105100 | 1563226430 | 3905 | 3900 | 3905 | 3900 | 1139 |
| 518 | 20230720 | 105000 | 1558778650 | 3905 | 3900 | 3905 | 3900 | 3635 |
| 519 | 20230720 | 104900 | 1544601930 | 3900 | 3905 | 3905 | 3900 | 1069 |
| 520 | 20230720 | 104800 | 1540427495 | 3905 | 3905 | 3910 | 3905 | 713 |
| 521 | 20230720 | 104700 | 1537643225 | 3905 | 3910 | 3910 | 3905 | 4211 |
| 522 | 20230720 | 104600 | 1521197070 | 3910 | 3905 | 3910 | 3905 | 1263 |
| 523 | 20230720 | 104500 | 1516260310 | 3905 | 3915 | 3915 | 3905 | 1168 |
| 524 | 20230720 | 104400 | 1511692710 | 3910 | 3915 | 3915 | 3910 | 860 |
| 525 | 20230720 | 104300 | 1508329495 | 3915 | 3920 | 3925 | 3915 | 229 |
| 526 | 20230720 | 104200 | 1507432295 | 3915 | 3915 | 3920 | 3915 | 160 |
| 527 | 20230720 | 104100 | 1506805860 | 3915 | 3910 | 3915 | 3905 | 2678 |
| 528 | 20230720 | 104000 | 1496334820 | 3910 | 3915 | 3930 | 3910 | 1403 |
| 529 | 20230720 | 103900 | 1490840440 | 3915 | 3935 | 3935 | 3915 | 4165 |
| 530 | 20230720 | 103800 | 1474490140 | 3935 | 3935 | 3940 | 3935 | 115 |
| 531 | 20230720 | 103700 | 1474037115 | 3935 | 3935 | 3940 | 3935 | 126 |
| 532 | 20230720 | 103600 | 1473540745 | 3935 | 3945 | 3945 | 3935 | 198 |
| 533 | 20230720 | 103500 | 1472761145 | 3945 | 3945 | 3945 | 3945 | 0 |
| 534 | 20230720 | 103400 | 1472761145 | 3945 | 3935 | 3945 | 3930 | 308 |
| 535 | 20230720 | 103300 | 1471547935 | 3935 | 3945 | 3945 | 3935 | 144 |
| 536 | 20230720 | 103200 | 1470980540 | 3940 | 3935 | 3945 | 3935 | 1151 |
| 537 | 20230720 | 103100 | 1466441300 | 3935 | 3940 | 3940 | 3935 | 115 |
| 538 | 20230720 | 103000 | 1465988475 | 3940 | 3930 | 3940 | 3930 | 924 |
| 539 | 20230720 | 102900 | 1462352555 | 3940 | 3930 | 3940 | 3930 | 2087 |
| 540 | 20230720 | 102800 | 1454139595 | 3940 | 3940 | 3940 | 3940 | 657 |
| 541 | 20230720 | 102700 | 1451551015 | 3940 | 3940 | 3955 | 3930 | 1229 |
| 542 | 20230720 | 102600 | 1446716075 | 3940 | 3930 | 3940 | 3930 | 653 |
| 543 | 20230720 | 102500 | 1444145665 | 3925 | 3920 | 3925 | 3920 | 706 |
| 544 | 20230720 | 102400 | 1441376285 | 3920 | 3915 | 3925 | 3915 | 1663 |
| 545 | 20230720 | 102300 | 1434858570 | 3915 | 3940 | 3945 | 3915 | 6887 |
| 546 | 20230720 | 102200 | 1407831635 | 3940 | 3945 | 3945 | 3940 | 2565 |
| 547 | 20230720 | 102100 | 1397723310 | 3945 | 3955 | 3955 | 3945 | 1368 |
| 548 | 20230720 | 102000 | 1392322700 | 3955 | 3965 | 3965 | 3950 | 1736 |
| 549 | 20230720 | 101900 | 1385455840 | 3965 | 3965 | 3965 | 3960 | 714 |
| 550 | 20230720 | 101800 | 1382625470 | 3965 | 3960 | 3965 | 3955 | 443 |
| 551 | 20230720 | 101700 | 1380871155 | 3955 | 3950 | 3955 | 3950 | 1252 |
| 552 | 20230720 | 101600 | 1375923930 | 3945 | 3945 | 3945 | 3945 | 990 |
| 553 | 20230720 | 101500 | 1372018380 | 3945 | 3945 | 3945 | 3945 | 678 |
| 554 | 20230720 | 101400 | 1369343670 | 3945 | 3940 | 3945 | 3940 | 2095 |
| 555 | 20230720 | 101300 | 1361084370 | 3940 | 3930 | 3940 | 3930 | 391 |
| 556 | 20230720 | 101200 | 1359546595 | 3930 | 3925 | 3935 | 3925 | 3040 |
| 557 | 20230720 | 101100 | 1347613805 | 3935 | 3925 | 3935 | 3925 | 176 |
| 558 | 20230720 | 101000 | 1346922850 | 3925 | 3925 | 3930 | 3925 | 640 |
| 559 | 20230720 | 100900 | 1344410100 | 3925 | 3920 | 3930 | 3920 | 11 |
| 560 | 20230720 | 100800 | 1344366965 | 3925 | 3930 | 3930 | 3920 | 2317 |
| 561 | 20230720 | 100700 | 1335278850 | 3925 | 3925 | 3930 | 3920 | 2381 |
| 562 | 20230720 | 100600 | 1325941610 | 3920 | 3935 | 3935 | 3920 | 3811 |
| 563 | 20230720 | 100500 | 1310987455 | 3935 | 3935 | 3935 | 3930 | 98 |
| 564 | 20230720 | 100400 | 1310601965 | 3935 | 3940 | 3940 | 3935 | 817 |
| 565 | 20230720 | 100300 | 1307384735 | 3940 | 3940 | 3940 | 3940 | 554 |
| 566 | 20230720 | 100200 | 1305201975 | 3935 | 3935 | 3935 | 3935 | 155 |
| 567 | 20230720 | 100100 | 1304592050 | 3920 | 3920 | 3930 | 3920 | 2958 |
| 568 | 20230720 | 100000 | 1292995190 | 3920 | 3925 | 3940 | 3920 | 310 |
| 569 | 20230720 | 095900 | 1291779785 | 3940 | 3925 | 3940 | 3925 | 29 |
| 570 | 20230720 | 095800 | 1291665540 | 3920 | 3940 | 3940 | 3920 | 2085 |
| 571 | 20230720 | 095700 | 1283482225 | 3935 | 3945 | 3945 | 3935 | 350 |
| 572 | 20230720 | 095600 | 1282104350 | 3945 | 3950 | 3955 | 3945 | 1247 |
| 573 | 20230720 | 095500 | 1277178825 | 3950 | 3930 | 3950 | 3930 | 1106 |
| 574 | 20230720 | 095400 | 1272814960 | 3930 | 3925 | 3935 | 3925 | 351 |
| 575 | 20230720 | 095300 | 1271436635 | 3930 | 3920 | 3930 | 3920 | 828 |
| 576 | 20230720 | 095200 | 1268185745 | 3930 | 3915 | 3930 | 3915 | 1886 |
| 577 | 20230720 | 095100 | 1260795920 | 3920 | 3915 | 3920 | 3915 | 229 |
| 578 | 20230720 | 095000 | 1259898455 | 3920 | 3910 | 3920 | 3910 | 1115 |
| 579 | 20230720 | 094900 | 1255529485 | 3910 | 3920 | 3925 | 3910 | 3449 |
| 580 | 20230720 | 094800 | 1242014975 | 3920 | 3920 | 3920 | 3910 | 990 |
| 581 | 20230720 | 094700 | 1238140720 | 3920 | 3920 | 3930 | 3920 | 3094 |
| 582 | 20230720 | 094600 | 1226012195 | 3920 | 3925 | 3930 | 3920 | 1848 |
| 583 | 20230720 | 094500 | 1218767025 | 3920 | 3930 | 3935 | 3920 | 1875 |
| 584 | 20230720 | 094400 | 1211396870 | 3925 | 3935 | 3935 | 3915 | 6924 |
| 585 | 20230720 | 094300 | 1184260255 | 3920 | 3945 | 3945 | 3920 | 2405 |
| 586 | 20230720 | 094200 | 1174803035 | 3945 | 3955 | 3955 | 3945 | 623 |
| 587 | 20230720 | 094100 | 1172342430 | 3960 | 3970 | 3970 | 3955 | 972 |
| 588 | 20230720 | 094000 | 1168489780 | 3965 | 3980 | 3980 | 3955 | 741 |
| 589 | 20230720 | 093900 | 1165553030 | 3980 | 3970 | 3980 | 3970 | 2035 |
| 590 | 20230720 | 093800 | 1157459190 | 3945 | 3950 | 3985 | 3945 | 1669 |
| 591 | 20230720 | 093700 | 1150858410 | 3950 | 3925 | 3950 | 3925 | 3688 |
| 592 | 20230720 | 093600 | 1136314430 | 3920 | 3915 | 3920 | 3915 | 857 |
| 593 | 20230720 | 093500 | 1132955040 | 3915 | 3915 | 3915 | 3915 | 1827 |
| 594 | 20230720 | 093400 | 1125802335 | 3905 | 3920 | 3925 | 3905 | 1596 |
| 595 | 20230720 | 093300 | 1119564575 | 3925 | 3935 | 3935 | 3925 | 1536 |
| 596 | 20230720 | 093200 | 1113534660 | 3930 | 3925 | 3935 | 3920 | 1919 |
| 597 | 20230720 | 093100 | 1105994770 | 3930 | 3925 | 3930 | 3925 | 253 |
| 598 | 20230720 | 093000 | 1105001505 | 3920 | 3910 | 3925 | 3895 | 8712 |
| 599 | 20230720 | 092900 | 1071001545 | 3895 | 3905 | 3910 | 3895 | 2522 |
| 600 | 20230720 | 092800 | 1061171390 | 3905 | 3905 | 3910 | 3885 | 8753 |
| 601 | 20230720 | 092700 | 1027049170 | 3905 | 3910 | 3910 | 3905 | 5071 |
| 602 | 20230720 | 092600 | 1007236510 | 3910 | 3915 | 3925 | 3910 | 1847 |
| 603 | 20230720 | 092500 | 1000008145 | 3915 | 3915 | 3915 | 3910 | 2450 |
| 604 | 20230720 | 092400 | 990418015 | 3915 | 3930 | 3930 | 3915 | 4481 |
| 605 | 20230720 | 092300 | 972849140 | 3930 | 3955 | 3955 | 3930 | 3706 |
| 606 | 20230720 | 092200 | 958255935 | 3955 | 3945 | 3985 | 3930 | 7069 |
| 607 | 20230720 | 092100 | 930355755 | 3935 | 3935 | 3970 | 3930 | 2941 |
| 608 | 20230720 | 092000 | 918732220 | 3935 | 3940 | 3940 | 3935 | 1564 |
| 609 | 20230720 | 091900 | 912576500 | 3935 | 3950 | 3950 | 3935 | 3907 |
| 610 | 20230720 | 091800 | 897171890 | 3950 | 3955 | 3955 | 3950 | 1298 |
| 611 | 20230720 | 091700 | 892042275 | 3955 | 3955 | 3970 | 3955 | 709 |
| 612 | 20230720 | 091600 | 889233990 | 3955 | 3920 | 3960 | 3920 | 2865 |
| 613 | 20230720 | 091500 | 877947670 | 3935 | 3935 | 3950 | 3915 | 9185 |
| 614 | 20230720 | 091400 | 841879530 | 3935 | 3935 | 3935 | 3920 | 14373 |
| 615 | 20230720 | 091300 | 785412725 | 3935 | 3930 | 3960 | 3930 | 3035 |
| 616 | 20230720 | 091200 | 773461575 | 3930 | 3985 | 3985 | 3930 | 11700 |
| 617 | 20230720 | 091100 | 727240925 | 3990 | 3985 | 3995 | 3975 | 3002 |
| 618 | 20230720 | 091000 | 715274635 | 3985 | 3990 | 3995 | 3960 | 9788 |
| 619 | 20230720 | 090900 | 676347250 | 3990 | 3920 | 3990 | 3920 | 3131 |
| 620 | 20230720 | 090800 | 663943940 | 3925 | 3950 | 3950 | 3910 | 8323 |
| 621 | 20230720 | 090700 | 631298090 | 3950 | 3965 | 3980 | 3925 | 6151 |
| 622 | 20230720 | 090600 | 606919660 | 3975 | 3905 | 3975 | 3900 | 11739 |
| 623 | 20230720 | 090500 | 560932730 | 3900 | 3905 | 3915 | 3900 | 15060 |
| 624 | 20230720 | 090400 | 502149360 | 3905 | 3930 | 3940 | 3905 | 24147 |
| 625 | 20230720 | 090300 | 407545170 | 3930 | 3895 | 3930 | 3885 | 13740 |
| 626 | 20230720 | 090200 | 353869150 | 3885 | 3885 | 3915 | 3885 | 9968 |
| 627 | 20230720 | 090100 | 315025925 | 3915 | 3865 | 3915 | 3840 | 31737 |
| 628 | 20230720 | 090000 | 192650070 | 3875 | 3985 | 3990 | 3820 | 47785 |