30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 3 | 20230720 | 192600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230720 | 192500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230720 | 192400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230720 | 192300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230720 | 192200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230720 | 192100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230720 | 192000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230720 | 191900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230720 | 191800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230720 | 191700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230720 | 191600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230720 | 191500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230720 | 191400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230720 | 191300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230720 | 191200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230720 | 191100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230720 | 191000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230720 | 190900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230720 | 190800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230720 | 190700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230720 | 190600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230720 | 190500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230720 | 190400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230720 | 190300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230720 | 190200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230720 | 190100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230720 | 190000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230720 | 185900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230720 | 185800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230720 | 185700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 33 | 20230720 | 185600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230720 | 185500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230720 | 185400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230720 | 185300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230720 | 185200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230720 | 185100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230720 | 185000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230720 | 184900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230720 | 184800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230720 | 184700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230720 | 184600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230720 | 184500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230720 | 184400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230720 | 184300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230720 | 184200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230720 | 184100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230720 | 184000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230720 | 183900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230720 | 183800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230720 | 183700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230720 | 183600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230720 | 183500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230720 | 183400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230720 | 183300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230720 | 183200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230720 | 183100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230720 | 183000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230720 | 182900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230720 | 182800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230720 | 182700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 63 | 20230720 | 182600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230720 | 182500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230720 | 182400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230720 | 182300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230720 | 182200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230720 | 182100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230720 | 182000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230720 | 181900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230720 | 181800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230720 | 181700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230720 | 181600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230720 | 181500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230720 | 181400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230720 | 181300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230720 | 181200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230720 | 181100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230720 | 181000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230720 | 180900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230720 | 180800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230720 | 180700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230720 | 180600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230720 | 180500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230720 | 180400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230720 | 180300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230720 | 180200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230720 | 180100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230720 | 180000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230720 | 175900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230720 | 175800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230720 | 175700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 93 | 20230720 | 175600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230720 | 175500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230720 | 175400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230720 | 175300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230720 | 175200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230720 | 175100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230720 | 175000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230720 | 174900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230720 | 174800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230720 | 174700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230720 | 174600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230720 | 174500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230720 | 174400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230720 | 174300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230720 | 174200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230720 | 174100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230720 | 174000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230720 | 173900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230720 | 173800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230720 | 173700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230720 | 173600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230720 | 173500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230720 | 173400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230720 | 173300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230720 | 173200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230720 | 173100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230720 | 173000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230720 | 172900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230720 | 172800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230720 | 172700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 123 | 20230720 | 172600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230720 | 172500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230720 | 172400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230720 | 172300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230720 | 172200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230720 | 172100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230720 | 172000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230720 | 171900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230720 | 171800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230720 | 171700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230720 | 171600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230720 | 171500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230720 | 171400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230720 | 171300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230720 | 171200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230720 | 171100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230720 | 171000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230720 | 170900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230720 | 170800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230720 | 170700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230720 | 170600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230720 | 170500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230720 | 170400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230720 | 170300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230720 | 170200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230720 | 170100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230720 | 170000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230720 | 165900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230720 | 165800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230720 | 165700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 153 | 20230720 | 165600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230720 | 165500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230720 | 165400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230720 | 165300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230720 | 165200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230720 | 165100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230720 | 165000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230720 | 164900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230720 | 164800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230720 | 164700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230720 | 164600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230720 | 164500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230720 | 164400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230720 | 164300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230720 | 164200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230720 | 164100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230720 | 164000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230720 | 163900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230720 | 163800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230720 | 163700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230720 | 163600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230720 | 163500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230720 | 163400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230720 | 163300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230720 | 163200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230720 | 163100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230720 | 163000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230720 | 162900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230720 | 162800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230720 | 162700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 183 | 20230720 | 162600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230720 | 162500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230720 | 162400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230720 | 162300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230720 | 162200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230720 | 162100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230720 | 162000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230720 | 161900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230720 | 161800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230720 | 161700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230720 | 161600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230720 | 161500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230720 | 161400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230720 | 161300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230720 | 161200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230720 | 161100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230720 | 161000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230720 | 160900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230720 | 160800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230720 | 160700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230720 | 160600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230720 | 160500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230720 | 160400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230720 | 160300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230720 | 160200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230720 | 160100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230720 | 160000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230720 | 155900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230720 | 155800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230720 | 155700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 213 | 20230720 | 155600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230720 | 155500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230720 | 155400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230720 | 155300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230720 | 155200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230720 | 155100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230720 | 155000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230720 | 154900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230720 | 154800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230720 | 154700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230720 | 154600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230720 | 154500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230720 | 154400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230720 | 154300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230720 | 154200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230720 | 154100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230720 | 154000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230720 | 153900 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20230720 | 153800 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230720 | 153700 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230720 | 153600 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230720 | 153500 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230720 | 153400 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230720 | 153300 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230720 | 153200 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230720 | 153100 | 632374910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20230720 | 153000 | 632374910 | 3930 | 3930 | 3930 | 3930 | 3472 |
| 240 | 20230720 | 152900 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20230720 | 152800 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20230720 | 152700 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 243 | 20230720 | 152600 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230720 | 152500 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20230720 | 152400 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20230720 | 152300 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20230720 | 152200 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 248 | 20230720 | 152100 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 249 | 20230720 | 152000 | 618729950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 250 | 20230720 | 151900 | 618729950 | 3920 | 3910 | 3920 | 3910 | 1082 |
| 251 | 20230720 | 151800 | 614494245 | 3915 | 3905 | 3915 | 3905 | 941 |
| 252 | 20230720 | 151700 | 610816790 | 3900 | 3900 | 3905 | 3900 | 1105 |
| 253 | 20230720 | 151600 | 606503005 | 3905 | 3900 | 3905 | 3900 | 2096 |
| 254 | 20230720 | 151500 | 598328530 | 3910 | 3905 | 3910 | 3905 | 175 |
| 255 | 20230720 | 151400 | 597645150 | 3910 | 3905 | 3910 | 3905 | 86 |
| 256 | 20230720 | 151300 | 597309270 | 3915 | 3905 | 3915 | 3905 | 53 |
| 257 | 20230720 | 151200 | 597102275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 258 | 20230720 | 151100 | 597102275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 259 | 20230720 | 151000 | 597102275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20230720 | 150900 | 597102275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 261 | 20230720 | 150800 | 597102275 | 3920 | 3905 | 3920 | 3900 | 244 |
| 262 | 20230720 | 150700 | 596149835 | 3920 | 3905 | 3920 | 3900 | 2954 |
| 263 | 20230720 | 150600 | 584624520 | 3900 | 3905 | 3920 | 3900 | 1327 |
| 264 | 20230720 | 150500 | 579442800 | 3905 | 3910 | 3910 | 3905 | 1172 |
| 265 | 20230720 | 150400 | 574862410 | 3910 | 3910 | 3915 | 3910 | 145 |
| 266 | 20230720 | 150300 | 574295335 | 3905 | 3905 | 3905 | 3905 | 383 |
| 267 | 20230720 | 150200 | 572799720 | 3915 | 3915 | 3915 | 3915 | 204 |
| 268 | 20230720 | 150100 | 572001060 | 3920 | 3920 | 3920 | 3920 | 0 |
| 269 | 20230720 | 150000 | 572001060 | 3920 | 3905 | 3920 | 3905 | 147 |
| 270 | 20230720 | 145900 | 571426980 | 3920 | 3905 | 3920 | 3905 | 44 |
| 271 | 20230720 | 145800 | 571255080 | 3920 | 3905 | 3920 | 3905 | 14 |
| 272 | 20230720 | 145700 | 571200270 | 3915 | 3915 | 3915 | 3915 | 3 |
| 273 | 20230720 | 145600 | 571188525 | 3915 | 3915 | 3915 | 3905 | 308 |
| 274 | 20230720 | 145500 | 569984440 | 3910 | 3910 | 3910 | 3910 | 100 |
| 275 | 20230720 | 145400 | 569593440 | 3915 | 3910 | 3915 | 3910 | 56 |
| 276 | 20230720 | 145300 | 569374205 | 3920 | 3915 | 3920 | 3915 | 996 |
| 277 | 20230720 | 145200 | 565473325 | 3915 | 3920 | 3920 | 3915 | 24 |
| 278 | 20230720 | 145100 | 565379265 | 3920 | 3920 | 3920 | 3920 | 300 |
| 279 | 20230720 | 145000 | 564203265 | 3925 | 3920 | 3925 | 3920 | 3 |
| 280 | 20230720 | 144900 | 564191495 | 3925 | 3910 | 3925 | 3910 | 7 |
| 281 | 20230720 | 144800 | 564164110 | 3925 | 3925 | 3925 | 3925 | 1 |
| 282 | 20230720 | 144700 | 564160185 | 3915 | 3915 | 3915 | 3915 | 20 |
| 283 | 20230720 | 144600 | 564081885 | 3920 | 3920 | 3920 | 3920 | 0 |
| 284 | 20230720 | 144500 | 564081885 | 3920 | 3920 | 3920 | 3920 | 300 |
| 285 | 20230720 | 144400 | 562905885 | 3925 | 3925 | 3925 | 3925 | 0 |
| 286 | 20230720 | 144300 | 562905885 | 3925 | 3925 | 3925 | 3925 | 0 |
| 287 | 20230720 | 144200 | 562905885 | 3925 | 3925 | 3925 | 3925 | 0 |
| 288 | 20230720 | 144100 | 562905885 | 3925 | 3920 | 3925 | 3920 | 314 |
| 289 | 20230720 | 144000 | 561674115 | 3925 | 3925 | 3925 | 3925 | 10 |
| 290 | 20230720 | 143900 | 561634865 | 3925 | 3900 | 3925 | 3900 | 302 |
| 291 | 20230720 | 143800 | 560454870 | 3910 | 3900 | 3910 | 3900 | 740 |
| 292 | 20230720 | 143700 | 557568350 | 3900 | 3910 | 3910 | 3900 | 1052 |
| 293 | 20230720 | 143600 | 553464675 | 3910 | 3910 | 3910 | 3910 | 2 |
| 294 | 20230720 | 143500 | 553456855 | 3905 | 3905 | 3905 | 3905 | 31 |
| 295 | 20230720 | 143400 | 553335800 | 3910 | 3910 | 3910 | 3910 | 0 |
| 296 | 20230720 | 143300 | 553335800 | 3910 | 3910 | 3910 | 3910 | 2 |
| 297 | 20230720 | 143200 | 553327980 | 3900 | 3910 | 3910 | 3900 | 256 |
| 298 | 20230720 | 143100 | 552329570 | 3920 | 3920 | 3920 | 3920 | 2 |
| 299 | 20230720 | 143000 | 552321730 | 3900 | 3905 | 3925 | 3900 | 3912 |
| 300 | 20230720 | 142900 | 537062585 | 3925 | 3915 | 3925 | 3915 | 15 |
| 301 | 20230720 | 142800 | 537003840 | 3920 | 3915 | 3920 | 3915 | 150 |
| 302 | 20230720 | 142700 | 536415980 | 3910 | 3910 | 3920 | 3910 | 228 |
| 303 | 20230720 | 142600 | 535524450 | 3920 | 3920 | 3925 | 3915 | 403 |
| 304 | 20230720 | 142500 | 533945165 | 3920 | 3910 | 3920 | 3910 | 140 |
| 305 | 20230720 | 142400 | 533397330 | 3915 | 3915 | 3920 | 3910 | 108 |
| 306 | 20230720 | 142300 | 532974720 | 3920 | 3900 | 3925 | 3900 | 1157 |
| 307 | 20230720 | 142200 | 528452060 | 3900 | 3905 | 3905 | 3900 | 1260 |
| 308 | 20230720 | 142100 | 523538055 | 3905 | 3905 | 3905 | 3905 | 0 |
| 309 | 20230720 | 142000 | 523538055 | 3905 | 3905 | 3905 | 3905 | 0 |
| 310 | 20230720 | 141900 | 523538055 | 3905 | 3905 | 3905 | 3905 | 1 |
| 311 | 20230720 | 141800 | 523534150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 312 | 20230720 | 141700 | 523534150 | 3905 | 3905 | 3905 | 3905 | 1 |
| 313 | 20230720 | 141600 | 523530245 | 3905 | 3905 | 3905 | 3905 | 2 |
| 314 | 20230720 | 141500 | 523522435 | 3900 | 3900 | 3900 | 3900 | 63 |
| 315 | 20230720 | 141400 | 523276735 | 3900 | 3895 | 3900 | 3895 | 12 |
| 316 | 20230720 | 141300 | 523229985 | 3890 | 3895 | 3895 | 3890 | 34 |
| 317 | 20230720 | 141200 | 523097715 | 3895 | 3900 | 3905 | 3895 | 567 |
| 318 | 20230720 | 141100 | 520887025 | 3905 | 3905 | 3905 | 3905 | 1 |
| 319 | 20230720 | 141000 | 520883120 | 3900 | 3900 | 3905 | 3900 | 35 |
| 320 | 20230720 | 140900 | 520746570 | 3905 | 3905 | 3905 | 3905 | 2 |
| 321 | 20230720 | 140800 | 520738760 | 3900 | 3900 | 3900 | 3900 | 503 |
| 322 | 20230720 | 140700 | 518777060 | 3900 | 3900 | 3905 | 3900 | 146 |
| 323 | 20230720 | 140600 | 518207650 | 3900 | 3895 | 3900 | 3895 | 16 |
| 324 | 20230720 | 140500 | 518145310 | 3890 | 3890 | 3890 | 3890 | 1 |
| 325 | 20230720 | 140400 | 518141420 | 3900 | 3900 | 3900 | 3900 | 40 |
| 326 | 20230720 | 140300 | 517985420 | 3900 | 3900 | 3900 | 3900 | 10 |
| 327 | 20230720 | 140200 | 517946420 | 3900 | 3900 | 3900 | 3900 | 1 |
| 328 | 20230720 | 140100 | 517942520 | 3905 | 3895 | 3905 | 3890 | 18 |
| 329 | 20230720 | 140000 | 517872395 | 3905 | 3900 | 3905 | 3895 | 34 |
| 330 | 20230720 | 135900 | 517739785 | 3905 | 3900 | 3905 | 3895 | 87 |
| 331 | 20230720 | 135800 | 517400870 | 3905 | 3895 | 3905 | 3895 | 128 |
| 332 | 20230720 | 135700 | 516901650 | 3895 | 3890 | 3905 | 3890 | 2078 |
| 333 | 20230720 | 135600 | 508806870 | 3890 | 3890 | 3890 | 3890 | 2 |
| 334 | 20230720 | 135500 | 508799090 | 3875 | 3875 | 3875 | 3875 | 24 |
| 335 | 20230720 | 135400 | 508706090 | 3880 | 3875 | 3880 | 3870 | 66 |
| 336 | 20230720 | 135300 | 508450060 | 3880 | 3880 | 3880 | 3880 | 0 |
| 337 | 20230720 | 135200 | 508450060 | 3880 | 3880 | 3880 | 3880 | 0 |
| 338 | 20230720 | 135100 | 508450060 | 3880 | 3880 | 3880 | 3880 | 0 |
| 339 | 20230720 | 135000 | 508450060 | 3880 | 3880 | 3880 | 3880 | 2 |
| 340 | 20230720 | 134900 | 508442300 | 3880 | 3880 | 3880 | 3880 | 0 |
| 341 | 20230720 | 134800 | 508442300 | 3880 | 3880 | 3880 | 3880 | 1 |
| 342 | 20230720 | 134700 | 508438420 | 3870 | 3870 | 3870 | 3870 | 0 |
| 343 | 20230720 | 134600 | 508438420 | 3870 | 3870 | 3870 | 3870 | 100 |
| 344 | 20230720 | 134500 | 508051420 | 3875 | 3875 | 3875 | 3875 | 198 |
| 345 | 20230720 | 134400 | 507284170 | 3880 | 3880 | 3880 | 3880 | 0 |
| 346 | 20230720 | 134300 | 507284170 | 3880 | 3880 | 3880 | 3880 | 0 |
| 347 | 20230720 | 134200 | 507284170 | 3880 | 3880 | 3880 | 3880 | 9 |
| 348 | 20230720 | 134100 | 507249250 | 3880 | 3885 | 3890 | 3880 | 279 |
| 349 | 20230720 | 134000 | 506165380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 350 | 20230720 | 133900 | 506165380 | 3890 | 3875 | 3890 | 3875 | 141 |
| 351 | 20230720 | 133800 | 505618615 | 3875 | 3875 | 3875 | 3875 | 1 |
| 352 | 20230720 | 133700 | 505614740 | 3885 | 3875 | 3885 | 3875 | 52 |
| 353 | 20230720 | 133600 | 505413220 | 3890 | 3890 | 3890 | 3890 | 0 |
| 354 | 20230720 | 133500 | 505413220 | 3890 | 3875 | 3890 | 3875 | 134 |
| 355 | 20230720 | 133400 | 504892890 | 3875 | 3875 | 3880 | 3875 | 750 |
| 356 | 20230720 | 133300 | 501983145 | 3875 | 3870 | 3875 | 3870 | 668 |
| 357 | 20230720 | 133200 | 499394655 | 3875 | 3870 | 3875 | 3870 | 6 |
| 358 | 20230720 | 133100 | 499371420 | 3875 | 3875 | 3875 | 3875 | 0 |
| 359 | 20230720 | 133000 | 499371420 | 3875 | 3865 | 3875 | 3865 | 143 |
| 360 | 20230720 | 132900 | 498818640 | 3875 | 3875 | 3875 | 3875 | 0 |
| 361 | 20230720 | 132800 | 498818640 | 3875 | 3875 | 3875 | 3865 | 39 |
| 362 | 20230720 | 132700 | 498667715 | 3870 | 3870 | 3870 | 3870 | 100 |
| 363 | 20230720 | 132600 | 498280715 | 3875 | 3875 | 3875 | 3875 | 1 |
| 364 | 20230720 | 132500 | 498276840 | 3870 | 3870 | 3870 | 3870 | 148 |
| 365 | 20230720 | 132400 | 497704080 | 3875 | 3870 | 3875 | 3870 | 59 |
| 366 | 20230720 | 132300 | 497475525 | 3870 | 3870 | 3870 | 3870 | 287 |
| 367 | 20230720 | 132200 | 496364835 | 3875 | 3875 | 3875 | 3870 | 272 |
| 368 | 20230720 | 132100 | 495310885 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20230720 | 132000 | 495310885 | 3880 | 3875 | 3880 | 3875 | 29 |
| 370 | 20230720 | 131900 | 495198480 | 3885 | 3875 | 3885 | 3875 | 624 |
| 371 | 20230720 | 131800 | 492777140 | 3875 | 3875 | 3880 | 3875 | 18 |
| 372 | 20230720 | 131700 | 492707370 | 3875 | 3875 | 3880 | 3875 | 189 |
| 373 | 20230720 | 131600 | 491974990 | 3880 | 3880 | 3880 | 3880 | 200 |
| 374 | 20230720 | 131500 | 491198990 | 3880 | 3880 | 3880 | 3880 | 5 |
| 375 | 20230720 | 131400 | 491179590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 376 | 20230720 | 131300 | 491179590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 377 | 20230720 | 131200 | 491179590 | 3880 | 3880 | 3880 | 3880 | 106 |
| 378 | 20230720 | 131100 | 490768310 | 3880 | 3880 | 3880 | 3880 | 1 |
| 379 | 20230720 | 131000 | 490764430 | 3880 | 3880 | 3880 | 3880 | 10 |
| 380 | 20230720 | 130900 | 490725630 | 3880 | 3865 | 3880 | 3865 | 16 |
| 381 | 20230720 | 130800 | 490663640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 382 | 20230720 | 130700 | 490663640 | 3865 | 3870 | 3870 | 3865 | 44 |
| 383 | 20230720 | 130600 | 490493495 | 3880 | 3880 | 3880 | 3880 | 0 |
| 384 | 20230720 | 130500 | 490493495 | 3880 | 3880 | 3880 | 3880 | 5 |
| 385 | 20230720 | 130400 | 490474095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 386 | 20230720 | 130300 | 490474095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 387 | 20230720 | 130200 | 490474095 | 3880 | 3870 | 3880 | 3870 | 30 |
| 388 | 20230720 | 130100 | 490357900 | 3870 | 3870 | 3870 | 3870 | 5 |
| 389 | 20230720 | 130000 | 490338550 | 3875 | 3875 | 3875 | 3865 | 670 |
| 390 | 20230720 | 125900 | 487742345 | 3875 | 3855 | 3875 | 3855 | 26 |
| 391 | 20230720 | 125800 | 487641735 | 3870 | 3870 | 3870 | 3870 | 0 |
| 392 | 20230720 | 125700 | 487641735 | 3870 | 3870 | 3870 | 3870 | 11 |
| 393 | 20230720 | 125600 | 487599165 | 3865 | 3865 | 3865 | 3865 | 21 |
| 394 | 20230720 | 125500 | 487518000 | 3855 | 3855 | 3855 | 3855 | 0 |
| 395 | 20230720 | 125400 | 487518000 | 3855 | 3855 | 3855 | 3855 | 0 |
| 396 | 20230720 | 125300 | 487518000 | 3855 | 3855 | 3855 | 3855 | 48 |
| 397 | 20230720 | 125200 | 487332960 | 3850 | 3850 | 3850 | 3850 | 0 |
| 398 | 20230720 | 125100 | 487332960 | 3850 | 3850 | 3850 | 3850 | 0 |
| 399 | 20230720 | 125000 | 487332960 | 3850 | 3850 | 3850 | 3850 | 0 |
| 400 | 20230720 | 124900 | 487332960 | 3850 | 3850 | 3850 | 3850 | 239 |
| 401 | 20230720 | 124800 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 402 | 20230720 | 124700 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 403 | 20230720 | 124600 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 404 | 20230720 | 124500 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 405 | 20230720 | 124400 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 406 | 20230720 | 124300 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 407 | 20230720 | 124200 | 486412810 | 3845 | 3845 | 3845 | 3845 | 0 |
| 408 | 20230720 | 124100 | 486412810 | 3845 | 3845 | 3845 | 3845 | 189 |
| 409 | 20230720 | 124000 | 485686105 | 3845 | 3850 | 3850 | 3845 | 400 |
| 410 | 20230720 | 123900 | 484147605 | 3850 | 3860 | 3860 | 3850 | 2403 |
| 411 | 20230720 | 123800 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 412 | 20230720 | 123700 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 413 | 20230720 | 123600 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 414 | 20230720 | 123500 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 415 | 20230720 | 123400 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 416 | 20230720 | 123300 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20230720 | 123200 | 474894450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20230720 | 123100 | 474894450 | 3875 | 3875 | 3875 | 3875 | 2 |
| 419 | 20230720 | 123000 | 474886700 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20230720 | 122900 | 474886700 | 3875 | 3860 | 3875 | 3860 | 51 |
| 421 | 20230720 | 122800 | 474689385 | 3860 | 3860 | 3860 | 3860 | 27 |
| 422 | 20230720 | 122700 | 474585165 | 3855 | 3855 | 3855 | 3855 | 5 |
| 423 | 20230720 | 122600 | 474565890 | 3855 | 3855 | 3855 | 3855 | 124 |
| 424 | 20230720 | 122500 | 474087870 | 3850 | 3855 | 3855 | 3850 | 18 |
| 425 | 20230720 | 122400 | 474018545 | 3850 | 3850 | 3850 | 3850 | 510 |
| 426 | 20230720 | 122300 | 472055045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 427 | 20230720 | 122200 | 472055045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 428 | 20230720 | 122100 | 472055045 | 3860 | 3860 | 3860 | 3860 | 13 |
| 429 | 20230720 | 122000 | 472004865 | 3860 | 3860 | 3860 | 3860 | 2 |
| 430 | 20230720 | 121900 | 471997145 | 3860 | 3860 | 3860 | 3860 | 71 |
| 431 | 20230720 | 121800 | 471723085 | 3860 | 3860 | 3860 | 3860 | 1 |
| 432 | 20230720 | 121700 | 471719225 | 3855 | 3855 | 3855 | 3855 | 0 |
| 433 | 20230720 | 121600 | 471719225 | 3855 | 3855 | 3855 | 3855 | 248 |
| 434 | 20230720 | 121500 | 470763185 | 3855 | 3865 | 3865 | 3855 | 579 |
| 435 | 20230720 | 121400 | 468525560 | 3865 | 3860 | 3865 | 3860 | 168 |
| 436 | 20230720 | 121300 | 467876250 | 3865 | 3865 | 3865 | 3865 | 65 |
| 437 | 20230720 | 121200 | 467625025 | 3865 | 3865 | 3865 | 3865 | 2 |
| 438 | 20230720 | 121100 | 467617295 | 3870 | 3870 | 3870 | 3870 | 2 |
| 439 | 20230720 | 121000 | 467609555 | 3870 | 3870 | 3870 | 3870 | 19 |
| 440 | 20230720 | 120900 | 467536025 | 3850 | 3865 | 3870 | 3850 | 1008 |
| 441 | 20230720 | 120800 | 463635235 | 3870 | 3870 | 3875 | 3850 | 256 |
| 442 | 20230720 | 120700 | 462648890 | 3870 | 3875 | 3875 | 3860 | 48 |
| 443 | 20230720 | 120600 | 462463540 | 3875 | 3860 | 3875 | 3860 | 93 |
| 444 | 20230720 | 120500 | 462104345 | 3875 | 3870 | 3875 | 3865 | 87 |
| 445 | 20230720 | 120400 | 461767770 | 3870 | 3860 | 3875 | 3855 | 316 |
| 446 | 20230720 | 120300 | 460549025 | 3865 | 3865 | 3865 | 3865 | 33 |
| 447 | 20230720 | 120200 | 460421480 | 3875 | 3875 | 3875 | 3875 | 0 |
| 448 | 20230720 | 120100 | 460421480 | 3875 | 3875 | 3875 | 3875 | 0 |
| 449 | 20230720 | 120000 | 460421480 | 3875 | 3855 | 3875 | 3855 | 275 |
| 450 | 20230720 | 115900 | 459359735 | 3860 | 3860 | 3860 | 3860 | 470 |
| 451 | 20230720 | 115800 | 457545535 | 3860 | 3860 | 3860 | 3860 | 189 |
| 452 | 20230720 | 115700 | 456815995 | 3860 | 3855 | 3860 | 3855 | 23 |
| 453 | 20230720 | 115600 | 456727315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 454 | 20230720 | 115500 | 456727315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 455 | 20230720 | 115400 | 456727315 | 3860 | 3860 | 3860 | 3860 | 6 |
| 456 | 20230720 | 115300 | 456704155 | 3860 | 3850 | 3860 | 3850 | 936 |
| 457 | 20230720 | 115200 | 453100535 | 3850 | 3860 | 3860 | 3850 | 27 |
| 458 | 20230720 | 115100 | 452996565 | 3865 | 3865 | 3865 | 3865 | 3 |
| 459 | 20230720 | 115000 | 452984970 | 3865 | 3865 | 3865 | 3865 | 501 |
| 460 | 20230720 | 114900 | 451048605 | 3865 | 3865 | 3865 | 3865 | 1 |
| 461 | 20230720 | 114800 | 451044740 | 3860 | 3860 | 3860 | 3860 | 400 |
| 462 | 20230720 | 114700 | 449500740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 463 | 20230720 | 114600 | 449500740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 464 | 20230720 | 114500 | 449500740 | 3860 | 3865 | 3865 | 3860 | 115 |
| 465 | 20230720 | 114400 | 449056340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 466 | 20230720 | 114300 | 449056340 | 3865 | 3865 | 3865 | 3865 | 2 |
| 467 | 20230720 | 114200 | 449048610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 468 | 20230720 | 114100 | 449048610 | 3865 | 3865 | 3865 | 3865 | 2 |
| 469 | 20230720 | 114000 | 449040880 | 3860 | 3860 | 3860 | 3860 | 8 |
| 470 | 20230720 | 113900 | 449010000 | 3860 | 3865 | 3865 | 3860 | 159 |
| 471 | 20230720 | 113800 | 448395510 | 3860 | 3860 | 3860 | 3860 | 78 |
| 472 | 20230720 | 113700 | 448094430 | 3860 | 3860 | 3865 | 3860 | 19 |
| 473 | 20230720 | 113600 | 448021080 | 3860 | 3860 | 3865 | 3860 | 408 |
| 474 | 20230720 | 113500 | 446446195 | 3865 | 3860 | 3865 | 3860 | 434 |
| 475 | 20230720 | 113400 | 444770950 | 3860 | 3860 | 3860 | 3860 | 0 |
| 476 | 20230720 | 113300 | 444770950 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 477 | 20230720 | 113200 | 437050950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 478 | 20230720 | 113100 | 437050950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 479 | 20230720 | 113000 | 437050950 | 3865 | 3845 | 3865 | 3845 | 377 |
| 480 | 20230720 | 112900 | 435601345 | 3850 | 3850 | 3865 | 3850 | 424 |
| 481 | 20230720 | 112800 | 433968915 | 3850 | 3850 | 3850 | 3850 | 1 |
| 482 | 20230720 | 112700 | 433965065 | 3845 | 3845 | 3845 | 3845 | 0 |
| 483 | 20230720 | 112600 | 433965065 | 3845 | 3845 | 3845 | 3845 | 1 |
| 484 | 20230720 | 112500 | 433961220 | 3850 | 3850 | 3850 | 3850 | 0 |
| 485 | 20230720 | 112400 | 433961220 | 3850 | 3830 | 3850 | 3830 | 51 |
| 486 | 20230720 | 112300 | 433765870 | 3830 | 3850 | 3850 | 3830 | 414 |
| 487 | 20230720 | 112200 | 432179230 | 3835 | 3835 | 3835 | 3835 | 599 |
| 488 | 20230720 | 112100 | 429882065 | 3840 | 3840 | 3840 | 3840 | 424 |
| 489 | 20230720 | 112000 | 428253905 | 3840 | 3840 | 3840 | 3840 | 126 |
| 490 | 20230720 | 111900 | 427770065 | 3840 | 3835 | 3840 | 3830 | 104 |
| 491 | 20230720 | 111800 | 427371690 | 3835 | 3835 | 3835 | 3835 | 312 |
| 492 | 20230720 | 111700 | 426175170 | 3835 | 3835 | 3835 | 3835 | 0 |
| 493 | 20230720 | 111600 | 426175170 | 3835 | 3830 | 3835 | 3830 | 2 |
| 494 | 20230720 | 111500 | 426167505 | 3835 | 3830 | 3835 | 3830 | 41 |
| 495 | 20230720 | 111400 | 426010470 | 3835 | 3835 | 3835 | 3835 | 1 |
| 496 | 20230720 | 111300 | 426006635 | 3830 | 3835 | 3835 | 3830 | 344 |
| 497 | 20230720 | 111200 | 424687595 | 3840 | 3850 | 3850 | 3835 | 531 |
| 498 | 20230720 | 111100 | 422651145 | 3835 | 3840 | 3840 | 3835 | 500 |
| 499 | 20230720 | 111000 | 420733430 | 3845 | 3845 | 3845 | 3845 | 7 |
| 500 | 20230720 | 110900 | 420706515 | 3855 | 3850 | 3855 | 3850 | 98 |
| 501 | 20230720 | 110800 | 420329210 | 3850 | 3855 | 3855 | 3850 | 136 |
| 502 | 20230720 | 110700 | 419805000 | 3860 | 3865 | 3875 | 3860 | 1083 |
| 503 | 20230720 | 110600 | 415623480 | 3875 | 3875 | 3875 | 3870 | 231 |
| 504 | 20230720 | 110500 | 414728360 | 3870 | 3870 | 3870 | 3870 | 0 |
| 505 | 20230720 | 110400 | 414728360 | 3870 | 3870 | 3870 | 3870 | 0 |
| 506 | 20230720 | 110300 | 414728360 | 3870 | 3870 | 3870 | 3870 | 11 |
| 507 | 20230720 | 110200 | 414685790 | 3875 | 3875 | 3875 | 3875 | 0 |
| 508 | 20230720 | 110100 | 414685790 | 3875 | 3860 | 3875 | 3860 | 14 |
| 509 | 20230720 | 110000 | 414631705 | 3860 | 3875 | 3875 | 3860 | 5 |
| 510 | 20230720 | 105900 | 414612390 | 3860 | 3860 | 3860 | 3860 | 81 |
| 511 | 20230720 | 105800 | 414299730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 512 | 20230720 | 105700 | 414299730 | 3860 | 3860 | 3860 | 3860 | 1 |
| 513 | 20230720 | 105600 | 414295870 | 3855 | 3855 | 3855 | 3855 | 0 |
| 514 | 20230720 | 105500 | 414295870 | 3855 | 3855 | 3855 | 3855 | 0 |
| 515 | 20230720 | 105400 | 414295870 | 3855 | 3855 | 3855 | 3855 | 3 |
| 516 | 20230720 | 105300 | 414284305 | 3865 | 3865 | 3865 | 3865 | 0 |
| 517 | 20230720 | 105200 | 414284305 | 3865 | 3865 | 3865 | 3865 | 86 |
| 518 | 20230720 | 105100 | 413951915 | 3855 | 3855 | 3855 | 3855 | 208 |
| 519 | 20230720 | 105000 | 413150075 | 3870 | 3870 | 3870 | 3870 | 5 |
| 520 | 20230720 | 104900 | 413130725 | 3870 | 3870 | 3870 | 3870 | 1 |
| 521 | 20230720 | 104800 | 413126855 | 3875 | 3855 | 3875 | 3855 | 742 |
| 522 | 20230720 | 104700 | 410253775 | 3870 | 3850 | 3870 | 3850 | 92 |
| 523 | 20230720 | 104600 | 409898975 | 3855 | 3850 | 3855 | 3850 | 32 |
| 524 | 20230720 | 104500 | 409775770 | 3855 | 3845 | 3855 | 3845 | 866 |
| 525 | 20230720 | 104400 | 406441780 | 3845 | 3845 | 3845 | 3845 | 2 |
| 526 | 20230720 | 104300 | 406434090 | 3850 | 3845 | 3850 | 3845 | 98 |
| 527 | 20230720 | 104200 | 406057275 | 3840 | 3840 | 3840 | 3835 | 2406 |
| 528 | 20230720 | 104100 | 396818375 | 3840 | 3835 | 3840 | 3835 | 76 |
| 529 | 20230720 | 104000 | 396526860 | 3835 | 3835 | 3835 | 3835 | 5 |
| 530 | 20230720 | 103900 | 396507685 | 3840 | 3835 | 3840 | 3835 | 30 |
| 531 | 20230720 | 103800 | 396392510 | 3840 | 3835 | 3840 | 3835 | 6 |
| 532 | 20230720 | 103700 | 396369495 | 3835 | 3835 | 3835 | 3835 | 30 |
| 533 | 20230720 | 103600 | 396254445 | 3835 | 3835 | 3835 | 3830 | 115 |
| 534 | 20230720 | 103500 | 395813695 | 3835 | 3835 | 3835 | 3835 | 239 |
| 535 | 20230720 | 103400 | 394897130 | 3835 | 3835 | 3840 | 3830 | 1380 |
| 536 | 20230720 | 103300 | 389603810 | 3835 | 3835 | 3835 | 3835 | 150 |
| 537 | 20230720 | 103200 | 389028560 | 3825 | 3825 | 3825 | 3825 | 132 |
| 538 | 20230720 | 103100 | 388523660 | 3830 | 3830 | 3830 | 3830 | 5 |
| 539 | 20230720 | 103000 | 388504510 | 3830 | 3830 | 3830 | 3830 | 15 |
| 540 | 20230720 | 102900 | 388447060 | 3830 | 3830 | 3830 | 3830 | 0 |
| 541 | 20230720 | 102800 | 388447060 | 3830 | 3820 | 3830 | 3820 | 16 |
| 542 | 20230720 | 102700 | 388385930 | 3820 | 3825 | 3835 | 3820 | 309 |
| 543 | 20230720 | 102600 | 387204730 | 3825 | 3825 | 3825 | 3825 | 2 |
| 544 | 20230720 | 102500 | 387197080 | 3830 | 3825 | 3830 | 3825 | 19 |
| 545 | 20230720 | 102400 | 387124315 | 3835 | 3830 | 3835 | 3825 | 42 |
| 546 | 20230720 | 102300 | 386963455 | 3825 | 3825 | 3825 | 3825 | 3 |
| 547 | 20230720 | 102200 | 386951980 | 3820 | 3820 | 3820 | 3820 | 0 |
| 548 | 20230720 | 102100 | 386951980 | 3820 | 3820 | 3820 | 3820 | 1 |
| 549 | 20230720 | 102000 | 386948160 | 3820 | 3820 | 3820 | 3820 | 2 |
| 550 | 20230720 | 101900 | 386940520 | 3830 | 3820 | 3830 | 3820 | 31 |
| 551 | 20230720 | 101800 | 386822075 | 3830 | 3825 | 3830 | 3825 | 28 |
| 552 | 20230720 | 101700 | 386714970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 553 | 20230720 | 101600 | 386714970 | 3825 | 3825 | 3825 | 3825 | 1 |
| 554 | 20230720 | 101500 | 386711145 | 3825 | 3825 | 3825 | 3825 | 39 |
| 555 | 20230720 | 101400 | 386561970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 556 | 20230720 | 101300 | 386561970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 557 | 20230720 | 101200 | 386561970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 558 | 20230720 | 101100 | 386561970 | 3825 | 3805 | 3825 | 3805 | 11824 |
| 559 | 20230720 | 101000 | 341511080 | 3810 | 3805 | 3810 | 3805 | 557 |
| 560 | 20230720 | 100900 | 339389945 | 3810 | 3815 | 3815 | 3805 | 2650 |
| 561 | 20230720 | 100800 | 329280705 | 3815 | 3825 | 3825 | 3815 | 813 |
| 562 | 20230720 | 100700 | 326177495 | 3825 | 3815 | 3825 | 3815 | 1333 |
| 563 | 20230720 | 100600 | 321085465 | 3815 | 3815 | 3815 | 3815 | 117 |
| 564 | 20230720 | 100500 | 320639110 | 3820 | 3815 | 3820 | 3815 | 407 |
| 565 | 20230720 | 100400 | 319086255 | 3820 | 3815 | 3820 | 3815 | 1173 |
| 566 | 20230720 | 100300 | 314611230 | 3815 | 3800 | 3815 | 3800 | 103 |
| 567 | 20230720 | 100200 | 314219800 | 3800 | 3800 | 3800 | 3800 | 21 |
| 568 | 20230720 | 100100 | 314140000 | 3815 | 3800 | 3815 | 3800 | 17 |
| 569 | 20230720 | 100000 | 314075340 | 3800 | 3800 | 3800 | 3800 | 82 |
| 570 | 20230720 | 095900 | 313763740 | 3815 | 3805 | 3815 | 3805 | 111 |
| 571 | 20230720 | 095800 | 313341325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 572 | 20230720 | 095700 | 313341325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 573 | 20230720 | 095600 | 313341325 | 3815 | 3815 | 3815 | 3815 | 32 |
| 574 | 20230720 | 095500 | 313219245 | 3815 | 3800 | 3815 | 3790 | 2386 |
| 575 | 20230720 | 095400 | 304165255 | 3805 | 3805 | 3805 | 3805 | 54 |
| 576 | 20230720 | 095300 | 303959785 | 3800 | 3800 | 3800 | 3795 | 889 |
| 577 | 20230720 | 095200 | 300583235 | 3805 | 3790 | 3805 | 3790 | 258 |
| 578 | 20230720 | 095100 | 299605400 | 3805 | 3805 | 3805 | 3790 | 452 |
| 579 | 20230720 | 095000 | 297892290 | 3790 | 3790 | 3790 | 3790 | 22 |
| 580 | 20230720 | 094900 | 297808910 | 3805 | 3810 | 3810 | 3800 | 1156 |
| 581 | 20230720 | 094800 | 293411755 | 3810 | 3810 | 3810 | 3810 | 353 |
| 582 | 20230720 | 094700 | 292066825 | 3820 | 3800 | 3820 | 3800 | 936 |
| 583 | 20230720 | 094600 | 288495420 | 3780 | 3795 | 3795 | 3780 | 5820 |
| 584 | 20230720 | 094500 | 266479470 | 3800 | 3835 | 3835 | 3800 | 12705 |
| 585 | 20230720 | 094400 | 218048430 | 3845 | 3845 | 3845 | 3830 | 101 |
| 586 | 20230720 | 094300 | 217661285 | 3840 | 3840 | 3840 | 3840 | 119 |
| 587 | 20230720 | 094200 | 217204325 | 3830 | 3845 | 3845 | 3830 | 1152 |
| 588 | 20230720 | 094100 | 212787040 | 3845 | 3855 | 3855 | 3845 | 272 |
| 589 | 20230720 | 094000 | 211741100 | 3855 | 3840 | 3855 | 3840 | 43 |
| 590 | 20230720 | 093900 | 211575755 | 3845 | 3845 | 3845 | 3845 | 300 |
| 591 | 20230720 | 093800 | 210422255 | 3845 | 3845 | 3845 | 3845 | 7 |
| 592 | 20230720 | 093700 | 210395340 | 3845 | 3845 | 3845 | 3845 | 1 |
| 593 | 20230720 | 093600 | 210391495 | 3845 | 3840 | 3845 | 3830 | 3401 |
| 594 | 20230720 | 093500 | 197353550 | 3855 | 3855 | 3855 | 3855 | 37 |
| 595 | 20230720 | 093400 | 197210915 | 3835 | 3835 | 3855 | 3835 | 306 |
| 596 | 20230720 | 093300 | 196037385 | 3835 | 3835 | 3835 | 3835 | 2896 |
| 597 | 20230720 | 093200 | 184931225 | 3865 | 3865 | 3865 | 3865 | 65 |
| 598 | 20230720 | 093100 | 184680000 | 3870 | 3865 | 3870 | 3865 | 170 |
| 599 | 20230720 | 093000 | 184022930 | 3865 | 3865 | 3865 | 3865 | 812 |
| 600 | 20230720 | 092900 | 180884550 | 3870 | 3850 | 3870 | 3830 | 3585 |
| 601 | 20230720 | 092800 | 167085360 | 3850 | 3865 | 3865 | 3850 | 4903 |
| 602 | 20230720 | 092700 | 148159725 | 3865 | 3875 | 3875 | 3865 | 4529 |
| 603 | 20230720 | 092600 | 130634990 | 3875 | 3895 | 3895 | 3870 | 5571 |
| 604 | 20230720 | 092500 | 109043400 | 3885 | 3885 | 3885 | 3885 | 85 |
| 605 | 20230720 | 092400 | 108713175 | 3900 | 3895 | 3900 | 3885 | 443 |
| 606 | 20230720 | 092300 | 106988970 | 3900 | 3900 | 3900 | 3900 | 0 |
| 607 | 20230720 | 092200 | 106988970 | 3900 | 3895 | 3915 | 3895 | 8 |
| 608 | 20230720 | 092100 | 106957745 | 3920 | 3890 | 3920 | 3885 | 3713 |
| 609 | 20230720 | 092000 | 92530530 | 3900 | 3900 | 3900 | 3890 | 216 |
| 610 | 20230720 | 091900 | 91690250 | 3890 | 3895 | 3900 | 3890 | 671 |
| 611 | 20230720 | 091800 | 89078690 | 3895 | 3900 | 3900 | 3895 | 270 |
| 612 | 20230720 | 091700 | 88025695 | 3905 | 3915 | 3920 | 3905 | 15 |
| 613 | 20230720 | 091600 | 87967070 | 3920 | 3900 | 3920 | 3900 | 264 |
| 614 | 20230720 | 091500 | 86936770 | 3900 | 3910 | 3910 | 3900 | 166 |
| 615 | 20230720 | 091400 | 86288585 | 3925 | 3925 | 3925 | 3925 | 20 |
| 616 | 20230720 | 091300 | 86210085 | 3925 | 3925 | 3925 | 3925 | 15 |
| 617 | 20230720 | 091200 | 86151210 | 3925 | 3905 | 3925 | 3905 | 170 |
| 618 | 20230720 | 091100 | 85487180 | 3905 | 3905 | 3905 | 3900 | 261 |
| 619 | 20230720 | 091000 | 84468535 | 3930 | 3925 | 3930 | 3900 | 1320 |
| 620 | 20230720 | 090900 | 79293225 | 3920 | 3915 | 3920 | 3905 | 1080 |
| 621 | 20230720 | 090800 | 75060015 | 3915 | 3900 | 3915 | 3900 | 123 |
| 622 | 20230720 | 090700 | 74578500 | 3915 | 3900 | 3915 | 3900 | 301 |
| 623 | 20230720 | 090600 | 73404585 | 3915 | 3885 | 3915 | 3885 | 932 |
| 624 | 20230720 | 090500 | 69769770 | 3900 | 3900 | 3915 | 3900 | 1744 |
| 625 | 20230720 | 090400 | 62965095 | 3890 | 3890 | 3890 | 3890 | 334 |
| 626 | 20230720 | 090300 | 61665835 | 3880 | 3880 | 3890 | 3880 | 571 |
| 627 | 20230720 | 090200 | 59448970 | 3880 | 3875 | 3890 | 3875 | 426 |
| 628 | 20230720 | 090100 | 57796755 | 3875 | 3930 | 3930 | 3875 | 6096 |
| 629 | 20230720 | 090000 | 34118600 | 3935 | 3895 | 3940 | 3895 | 8699 |