30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 3 | 20230720 | 191900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230720 | 191800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230720 | 191700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230720 | 191600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230720 | 191500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230720 | 191400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230720 | 191300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230720 | 191200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230720 | 191100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230720 | 191000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230720 | 190900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230720 | 190800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230720 | 190700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230720 | 190600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230720 | 190500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230720 | 190400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230720 | 190300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230720 | 190200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230720 | 190100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230720 | 190000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230720 | 185900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230720 | 185800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230720 | 185700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230720 | 185600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230720 | 185500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230720 | 185400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230720 | 185300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230720 | 185200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230720 | 185100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230720 | 185000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 33 | 20230720 | 184900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230720 | 184800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230720 | 184700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230720 | 184600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230720 | 184500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230720 | 184400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230720 | 184300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230720 | 184200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230720 | 184100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230720 | 184000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230720 | 183900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230720 | 183800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230720 | 183700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230720 | 183600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230720 | 183500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230720 | 183400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230720 | 183300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230720 | 183200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230720 | 183100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230720 | 183000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230720 | 182900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230720 | 182800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230720 | 182700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230720 | 182600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230720 | 182500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230720 | 182400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230720 | 182300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230720 | 182200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230720 | 182100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230720 | 182000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 63 | 20230720 | 181900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230720 | 181800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230720 | 181700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230720 | 181600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230720 | 181500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230720 | 181400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230720 | 181300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230720 | 181200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230720 | 181100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230720 | 181000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230720 | 180900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230720 | 180800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230720 | 180700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230720 | 180600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230720 | 180500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230720 | 180400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230720 | 180300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230720 | 180200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230720 | 180100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230720 | 180000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230720 | 175900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230720 | 175800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230720 | 175700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230720 | 175600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230720 | 175500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230720 | 175400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230720 | 175300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230720 | 175200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230720 | 175100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230720 | 175000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 93 | 20230720 | 174900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230720 | 174800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230720 | 174700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230720 | 174600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230720 | 174500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230720 | 174400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230720 | 174300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230720 | 174200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230720 | 174100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230720 | 174000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230720 | 173900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230720 | 173800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230720 | 173700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230720 | 173600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230720 | 173500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230720 | 173400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230720 | 173300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230720 | 173200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230720 | 173100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230720 | 173000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230720 | 172900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230720 | 172800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230720 | 172700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230720 | 172600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230720 | 172500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230720 | 172400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230720 | 172300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230720 | 172200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230720 | 172100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230720 | 172000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 123 | 20230720 | 171900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230720 | 171800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230720 | 171700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230720 | 171600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230720 | 171500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230720 | 171400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230720 | 171300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230720 | 171200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230720 | 171100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230720 | 171000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230720 | 170900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230720 | 170800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230720 | 170700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230720 | 170600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230720 | 170500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230720 | 170400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230720 | 170300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230720 | 170200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230720 | 170100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230720 | 170000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230720 | 165900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230720 | 165800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230720 | 165700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230720 | 165600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230720 | 165500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230720 | 165400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230720 | 165300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230720 | 165200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230720 | 165100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230720 | 165000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 153 | 20230720 | 164900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230720 | 164800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230720 | 164700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230720 | 164600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230720 | 164500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230720 | 164400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230720 | 164300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230720 | 164200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230720 | 164100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230720 | 164000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230720 | 163900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230720 | 163800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230720 | 163700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230720 | 163600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230720 | 163500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230720 | 163400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230720 | 163300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230720 | 163200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230720 | 163100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230720 | 163000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230720 | 162900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230720 | 162800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230720 | 162700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230720 | 162600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230720 | 162500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230720 | 162400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230720 | 162300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230720 | 162200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230720 | 162100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230720 | 162000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 183 | 20230720 | 161900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230720 | 161800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230720 | 161700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230720 | 161600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230720 | 161500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230720 | 161400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230720 | 161300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230720 | 161200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230720 | 161100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230720 | 161000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230720 | 160900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230720 | 160800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230720 | 160700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230720 | 160600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230720 | 160500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230720 | 160400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230720 | 160300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230720 | 160200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230720 | 160100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230720 | 160000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230720 | 155900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230720 | 155800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230720 | 155700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230720 | 155600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230720 | 155500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230720 | 155400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230720 | 155300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230720 | 155200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230720 | 155100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230720 | 155000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 213 | 20230720 | 154900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230720 | 154800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230720 | 154700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20230720 | 154600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20230720 | 154500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20230720 | 154400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20230720 | 154300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20230720 | 154200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20230720 | 154100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20230720 | 154000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20230720 | 153900 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20230720 | 153800 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20230720 | 153700 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20230720 | 153600 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20230720 | 153500 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20230720 | 153400 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20230720 | 153300 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20230720 | 153200 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20230720 | 153100 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20230720 | 153000 | 2030471660 | 3900 | 3900 | 3900 | 3900 | 16219 |
| 233 | 20230720 | 152900 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20230720 | 152800 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20230720 | 152700 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20230720 | 152600 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20230720 | 152500 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20230720 | 152400 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20230720 | 152300 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20230720 | 152200 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20230720 | 152100 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20230720 | 152000 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 0 |
| 243 | 20230720 | 151900 | 1967217560 | 3900 | 3900 | 3900 | 3900 | 103 |
| 244 | 20230720 | 151800 | 1966815860 | 3900 | 3900 | 3900 | 3900 | 103 |
| 245 | 20230720 | 151700 | 1966414160 | 3900 | 3895 | 3900 | 3885 | 4813 |
| 246 | 20230720 | 151600 | 1947675500 | 3900 | 3900 | 3900 | 3900 | 79 |
| 247 | 20230720 | 151500 | 1947367400 | 3895 | 3890 | 3895 | 3885 | 1572 |
| 248 | 20230720 | 151400 | 1941247285 | 3890 | 3885 | 3890 | 3885 | 8 |
| 249 | 20230720 | 151300 | 1941216200 | 3890 | 3890 | 3890 | 3890 | 946 |
| 250 | 20230720 | 151200 | 1937536260 | 3895 | 3895 | 3895 | 3895 | 80 |
| 251 | 20230720 | 151100 | 1937224660 | 3895 | 3895 | 3895 | 3895 | 1212 |
| 252 | 20230720 | 151000 | 1932503920 | 3895 | 3895 | 3895 | 3895 | 233 |
| 253 | 20230720 | 150900 | 1931596385 | 3895 | 3895 | 3895 | 3895 | 1 |
| 254 | 20230720 | 150800 | 1931592490 | 3895 | 3895 | 3895 | 3895 | 66 |
| 255 | 20230720 | 150700 | 1931335420 | 3890 | 3890 | 3890 | 3890 | 500 |
| 256 | 20230720 | 150600 | 1929390420 | 3890 | 3900 | 3900 | 3890 | 1481 |
| 257 | 20230720 | 150500 | 1923625130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 258 | 20230720 | 150400 | 1923625130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 259 | 20230720 | 150300 | 1923625130 | 3910 | 3910 | 3910 | 3910 | 1095 |
| 260 | 20230720 | 150200 | 1919343680 | 3930 | 3930 | 3935 | 3930 | 1101 |
| 261 | 20230720 | 150100 | 1915011750 | 3935 | 3935 | 3945 | 3930 | 2321 |
| 262 | 20230720 | 150000 | 1905870495 | 3920 | 3910 | 3920 | 3910 | 37 |
| 263 | 20230720 | 145900 | 1905725815 | 3905 | 3905 | 3905 | 3905 | 5 |
| 264 | 20230720 | 145800 | 1905706290 | 3900 | 3900 | 3900 | 3895 | 1007 |
| 265 | 20230720 | 145700 | 1901779015 | 3895 | 3895 | 3895 | 3895 | 1 |
| 266 | 20230720 | 145600 | 1901775120 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20230720 | 145500 | 1901775120 | 3890 | 3890 | 3890 | 3870 | 3569 |
| 268 | 20230720 | 145400 | 1887926300 | 3890 | 3890 | 3890 | 3890 | 1 |
| 269 | 20230720 | 145300 | 1887922410 | 3875 | 3875 | 3875 | 3875 | 0 |
| 270 | 20230720 | 145200 | 1887922410 | 3875 | 3875 | 3875 | 3875 | 0 |
| 271 | 20230720 | 145100 | 1887922410 | 3875 | 3875 | 3875 | 3875 | 6 |
| 272 | 20230720 | 145000 | 1887899160 | 3870 | 3870 | 3870 | 3870 | 1003 |
| 273 | 20230720 | 144900 | 1884017550 | 3870 | 3870 | 3870 | 3870 | 240 |
| 274 | 20230720 | 144800 | 1883088750 | 3870 | 3870 | 3870 | 3870 | 720 |
| 275 | 20230720 | 144700 | 1880302350 | 3870 | 3885 | 3885 | 3870 | 4452 |
| 276 | 20230720 | 144600 | 1863069340 | 3885 | 3885 | 3885 | 3885 | 0 |
| 277 | 20230720 | 144500 | 1863069340 | 3885 | 3885 | 3885 | 3885 | 0 |
| 278 | 20230720 | 144400 | 1863069340 | 3885 | 3885 | 3885 | 3885 | 0 |
| 279 | 20230720 | 144300 | 1863069340 | 3885 | 3885 | 3885 | 3885 | 170 |
| 280 | 20230720 | 144200 | 1862408890 | 3885 | 3885 | 3885 | 3885 | 200 |
| 281 | 20230720 | 144100 | 1861631890 | 3890 | 3890 | 3890 | 3890 | 1 |
| 282 | 20230720 | 144000 | 1861628000 | 3875 | 3875 | 3875 | 3875 | 895 |
| 283 | 20230720 | 143900 | 1858159875 | 3880 | 3880 | 3885 | 3880 | 311 |
| 284 | 20230720 | 143800 | 1856953190 | 3885 | 3890 | 3890 | 3885 | 159 |
| 285 | 20230720 | 143700 | 1856335455 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20230720 | 143600 | 1856335455 | 3890 | 3890 | 3890 | 3890 | 75 |
| 287 | 20230720 | 143500 | 1856043705 | 3890 | 3885 | 3890 | 3885 | 481 |
| 288 | 20230720 | 143400 | 1854173130 | 3885 | 3885 | 3885 | 3885 | 180 |
| 289 | 20230720 | 143300 | 1853473830 | 3890 | 3890 | 3890 | 3890 | 199 |
| 290 | 20230720 | 143200 | 1852699720 | 3890 | 3885 | 3890 | 3885 | 339 |
| 291 | 20230720 | 143100 | 1851381980 | 3880 | 3880 | 3880 | 3880 | 200 |
| 292 | 20230720 | 143000 | 1850605980 | 3880 | 3880 | 3880 | 3880 | 0 |
| 293 | 20230720 | 142900 | 1850605980 | 3880 | 3880 | 3880 | 3875 | 221 |
| 294 | 20230720 | 142800 | 1849749590 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20230720 | 142700 | 1849749590 | 3875 | 3875 | 3875 | 3875 | 300 |
| 296 | 20230720 | 142600 | 1848587090 | 3875 | 3875 | 3875 | 3875 | 0 |
| 297 | 20230720 | 142500 | 1848587090 | 3875 | 3875 | 3875 | 3875 | 0 |
| 298 | 20230720 | 142400 | 1848587090 | 3875 | 3875 | 3875 | 3875 | 1590 |
| 299 | 20230720 | 142300 | 1842425840 | 3875 | 3880 | 3880 | 3875 | 1023 |
| 300 | 20230720 | 142200 | 1838461705 | 3875 | 3875 | 3875 | 3875 | 1787 |
| 301 | 20230720 | 142100 | 1831537080 | 3875 | 3880 | 3880 | 3875 | 825 |
| 302 | 20230720 | 142000 | 1828340200 | 3875 | 3875 | 3875 | 3875 | 679 |
| 303 | 20230720 | 141900 | 1825709075 | 3875 | 3880 | 3880 | 3875 | 4820 |
| 304 | 20230720 | 141800 | 1807014025 | 3880 | 3880 | 3880 | 3880 | 0 |
| 305 | 20230720 | 141700 | 1807014025 | 3880 | 3885 | 3885 | 3880 | 635 |
| 306 | 20230720 | 141600 | 1804549925 | 3880 | 3880 | 3880 | 3880 | 471 |
| 307 | 20230720 | 141500 | 1802722445 | 3885 | 3885 | 3885 | 3885 | 5 |
| 308 | 20230720 | 141400 | 1802703020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20230720 | 141300 | 1802703020 | 3885 | 3890 | 3890 | 3885 | 11 |
| 310 | 20230720 | 141200 | 1802660280 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20230720 | 141100 | 1802660280 | 3870 | 3870 | 3870 | 3870 | 531 |
| 312 | 20230720 | 141000 | 1800605310 | 3870 | 3875 | 3900 | 3870 | 2050 |
| 313 | 20230720 | 140900 | 1792657250 | 3875 | 3900 | 3900 | 3875 | 2626 |
| 314 | 20230720 | 140800 | 1782476555 | 3890 | 3890 | 3890 | 3890 | 399 |
| 315 | 20230720 | 140700 | 1780924445 | 3890 | 3900 | 3900 | 3890 | 385 |
| 316 | 20230720 | 140600 | 1779422955 | 3950 | 3895 | 3950 | 3895 | 8620 |
| 317 | 20230720 | 140500 | 1745576535 | 3900 | 3900 | 3900 | 3900 | 160 |
| 318 | 20230720 | 140400 | 1744952535 | 3915 | 3910 | 3915 | 3910 | 300 |
| 319 | 20230720 | 140300 | 1743778320 | 3910 | 3910 | 3910 | 3910 | 0 |
| 320 | 20230720 | 140200 | 1743778320 | 3910 | 3910 | 3910 | 3910 | 0 |
| 321 | 20230720 | 140100 | 1743778320 | 3910 | 3910 | 3910 | 3910 | 30 |
| 322 | 20230720 | 140000 | 1743661020 | 3915 | 3915 | 3915 | 3915 | 0 |
| 323 | 20230720 | 135900 | 1743661020 | 3915 | 3880 | 3915 | 3880 | 2383 |
| 324 | 20230720 | 135800 | 1734414345 | 3890 | 3890 | 3890 | 3890 | 120 |
| 325 | 20230720 | 135700 | 1733947545 | 3890 | 3875 | 3890 | 3875 | 1993 |
| 326 | 20230720 | 135600 | 1726219770 | 3875 | 3880 | 3880 | 3875 | 2958 |
| 327 | 20230720 | 135500 | 1714752730 | 3880 | 3890 | 3890 | 3880 | 6697 |
| 328 | 20230720 | 135400 | 1688748410 | 3890 | 3890 | 3890 | 3890 | 196 |
| 329 | 20230720 | 135300 | 1687985970 | 3890 | 3890 | 3890 | 3890 | 732 |
| 330 | 20230720 | 135200 | 1685138490 | 3890 | 3890 | 3890 | 3890 | 1978 |
| 331 | 20230720 | 135100 | 1677444070 | 3895 | 3895 | 3895 | 3895 | 1152 |
| 332 | 20230720 | 135000 | 1672957030 | 3900 | 3915 | 3915 | 3900 | 2275 |
| 333 | 20230720 | 134900 | 1664080720 | 3915 | 3920 | 3920 | 3915 | 104 |
| 334 | 20230720 | 134800 | 1663673550 | 3930 | 3930 | 3930 | 3930 | 0 |
| 335 | 20230720 | 134700 | 1663673550 | 3930 | 3930 | 3930 | 3930 | 100 |
| 336 | 20230720 | 134600 | 1663280550 | 3930 | 3915 | 3930 | 3905 | 4451 |
| 337 | 20230720 | 134500 | 1645867810 | 3930 | 3930 | 3930 | 3930 | 0 |
| 338 | 20230720 | 134400 | 1645867810 | 3930 | 3930 | 3930 | 3930 | 1 |
| 339 | 20230720 | 134300 | 1645863880 | 3930 | 3930 | 3930 | 3930 | 0 |
| 340 | 20230720 | 134200 | 1645863880 | 3930 | 3925 | 3930 | 3915 | 2846 |
| 341 | 20230720 | 134100 | 1634715085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 342 | 20230720 | 134000 | 1634715085 | 3930 | 3925 | 3930 | 3920 | 352 |
| 343 | 20230720 | 133900 | 1633334805 | 3925 | 3925 | 3925 | 3925 | 275 |
| 344 | 20230720 | 133800 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 345 | 20230720 | 133700 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 346 | 20230720 | 133600 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 347 | 20230720 | 133500 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 348 | 20230720 | 133400 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 349 | 20230720 | 133300 | 1632255430 | 3930 | 3930 | 3930 | 3930 | 601 |
| 350 | 20230720 | 133200 | 1629893500 | 3930 | 3930 | 3930 | 3930 | 0 |
| 351 | 20230720 | 133100 | 1629893500 | 3930 | 3925 | 3930 | 3920 | 5103 |
| 352 | 20230720 | 133000 | 1609882910 | 3925 | 3925 | 3925 | 3925 | 640 |
| 353 | 20230720 | 132900 | 1607370910 | 3925 | 3925 | 3925 | 3925 | 1147 |
| 354 | 20230720 | 132800 | 1602868935 | 3925 | 3925 | 3925 | 3925 | 7 |
| 355 | 20230720 | 132700 | 1602841460 | 3925 | 3925 | 3925 | 3925 | 25 |
| 356 | 20230720 | 132600 | 1602743335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 357 | 20230720 | 132500 | 1602743335 | 3930 | 3930 | 3930 | 3925 | 1423 |
| 358 | 20230720 | 132400 | 1597154195 | 3930 | 3930 | 3930 | 3930 | 5379 |
| 359 | 20230720 | 132300 | 1576014725 | 3930 | 3935 | 3935 | 3930 | 537 |
| 360 | 20230720 | 132200 | 1573901815 | 3930 | 3930 | 3930 | 3930 | 7 |
| 361 | 20230720 | 132100 | 1573874305 | 3930 | 3930 | 3930 | 3930 | 0 |
| 362 | 20230720 | 132000 | 1573874305 | 3930 | 3930 | 3930 | 3930 | 204 |
| 363 | 20230720 | 131900 | 1573072585 | 3935 | 3935 | 3935 | 3935 | 97 |
| 364 | 20230720 | 131800 | 1572690890 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 365 | 20230720 | 131700 | 1568755890 | 3935 | 3935 | 3935 | 3935 | 3045 |
| 366 | 20230720 | 131600 | 1556773815 | 3955 | 3955 | 3955 | 3955 | 0 |
| 367 | 20230720 | 131500 | 1556773815 | 3955 | 3955 | 3955 | 3955 | 0 |
| 368 | 20230720 | 131400 | 1556773815 | 3955 | 3955 | 3955 | 3955 | 0 |
| 369 | 20230720 | 131300 | 1556773815 | 3955 | 3935 | 3955 | 3935 | 21 |
| 370 | 20230720 | 131200 | 1556691160 | 3935 | 3940 | 3940 | 3935 | 1121 |
| 371 | 20230720 | 131100 | 1552279555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20230720 | 131000 | 1552279555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20230720 | 130900 | 1552279555 | 3940 | 3945 | 3945 | 3940 | 1001 |
| 374 | 20230720 | 130800 | 1548330615 | 3955 | 3955 | 3955 | 3955 | 400 |
| 375 | 20230720 | 130700 | 1546748615 | 3955 | 3955 | 3955 | 3955 | 0 |
| 376 | 20230720 | 130600 | 1546748615 | 3955 | 3955 | 3955 | 3955 | 0 |
| 377 | 20230720 | 130500 | 1546748615 | 3955 | 3945 | 3955 | 3945 | 24 |
| 378 | 20230720 | 130400 | 1546653925 | 3950 | 3940 | 3950 | 3940 | 3089 |
| 379 | 20230720 | 130300 | 1534466685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 380 | 20230720 | 130200 | 1534466685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 381 | 20230720 | 130100 | 1534466685 | 3940 | 3940 | 3940 | 3940 | 1500 |
| 382 | 20230720 | 130000 | 1528556685 | 3940 | 3940 | 3940 | 3940 | 5 |
| 383 | 20230720 | 125900 | 1528536985 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20230720 | 125800 | 1528536985 | 3940 | 3935 | 3940 | 3935 | 211 |
| 385 | 20230720 | 125700 | 1527706500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20230720 | 125600 | 1527706500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20230720 | 125500 | 1527706500 | 3940 | 3940 | 3940 | 3940 | 1 |
| 388 | 20230720 | 125400 | 1527702560 | 3940 | 3940 | 3940 | 3940 | 317 |
| 389 | 20230720 | 125300 | 1526453580 | 3940 | 3940 | 3940 | 3940 | 0 |
| 390 | 20230720 | 125200 | 1526453580 | 3940 | 3940 | 3940 | 3940 | 1 |
| 391 | 20230720 | 125100 | 1526449640 | 3940 | 3940 | 3940 | 3940 | 0 |
| 392 | 20230720 | 125000 | 1526449640 | 3940 | 3940 | 3940 | 3940 | 0 |
| 393 | 20230720 | 124900 | 1526449640 | 3940 | 3940 | 3940 | 3940 | 0 |
| 394 | 20230720 | 124800 | 1526449640 | 3940 | 3940 | 3940 | 3940 | 0 |
| 395 | 20230720 | 124700 | 1526449640 | 3940 | 3940 | 3940 | 3940 | 10 |
| 396 | 20230720 | 124600 | 1526410240 | 3940 | 3940 | 3940 | 3940 | 1 |
| 397 | 20230720 | 124500 | 1526406300 | 3935 | 3935 | 3935 | 3935 | 975 |
| 398 | 20230720 | 124400 | 1522569675 | 3935 | 3940 | 3940 | 3935 | 191 |
| 399 | 20230720 | 124300 | 1521818085 | 3935 | 3935 | 3935 | 3935 | 1 |
| 400 | 20230720 | 124200 | 1521814150 | 3940 | 3935 | 3940 | 3935 | 776 |
| 401 | 20230720 | 124100 | 1518760585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 402 | 20230720 | 124000 | 1518760585 | 3935 | 3930 | 3935 | 3930 | 11 |
| 403 | 20230720 | 123900 | 1518717350 | 3935 | 3930 | 3935 | 3930 | 23 |
| 404 | 20230720 | 123800 | 1518626955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20230720 | 123700 | 1518626955 | 3935 | 3930 | 3935 | 3930 | 23 |
| 406 | 20230720 | 123600 | 1518536560 | 3935 | 3935 | 3935 | 3935 | 80 |
| 407 | 20230720 | 123500 | 1518221760 | 3935 | 3935 | 3935 | 3935 | 6 |
| 408 | 20230720 | 123400 | 1518198150 | 3930 | 3930 | 3930 | 3930 | 2003 |
| 409 | 20230720 | 123300 | 1510326360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 410 | 20230720 | 123200 | 1510326360 | 3935 | 3935 | 3935 | 3935 | 26 |
| 411 | 20230720 | 123100 | 1510224050 | 3935 | 3935 | 3935 | 3935 | 100 |
| 412 | 20230720 | 123000 | 1509830550 | 3935 | 3940 | 3940 | 3935 | 24 |
| 413 | 20230720 | 122900 | 1509736050 | 3940 | 3940 | 3940 | 3940 | 89 |
| 414 | 20230720 | 122800 | 1509385390 | 3940 | 3940 | 3940 | 3940 | 0 |
| 415 | 20230720 | 122700 | 1509385390 | 3940 | 3935 | 3940 | 3935 | 661 |
| 416 | 20230720 | 122600 | 1506784350 | 3935 | 3940 | 3940 | 3935 | 604 |
| 417 | 20230720 | 122500 | 1504404790 | 3930 | 3930 | 3930 | 3930 | 543 |
| 418 | 20230720 | 122400 | 1502270800 | 3925 | 3925 | 3925 | 3925 | 0 |
| 419 | 20230720 | 122300 | 1502270800 | 3925 | 3925 | 3925 | 3925 | 333 |
| 420 | 20230720 | 122200 | 1500963775 | 3925 | 3925 | 3925 | 3925 | 50 |
| 421 | 20230720 | 122100 | 1500767525 | 3925 | 3925 | 3925 | 3925 | 0 |
| 422 | 20230720 | 122000 | 1500767525 | 3925 | 3925 | 3925 | 3920 | 291 |
| 423 | 20230720 | 121900 | 1499625355 | 3925 | 3925 | 3925 | 3925 | 214 |
| 424 | 20230720 | 121800 | 1498785405 | 3925 | 3925 | 3925 | 3925 | 0 |
| 425 | 20230720 | 121700 | 1498785405 | 3925 | 3925 | 3925 | 3925 | 0 |
| 426 | 20230720 | 121600 | 1498785405 | 3925 | 3925 | 3925 | 3925 | 0 |
| 427 | 20230720 | 121500 | 1498785405 | 3925 | 3930 | 3930 | 3925 | 1345 |
| 428 | 20230720 | 121400 | 1493504780 | 3930 | 3930 | 3930 | 3930 | 200 |
| 429 | 20230720 | 121300 | 1492718780 | 3930 | 3930 | 3930 | 3930 | 259 |
| 430 | 20230720 | 121200 | 1491700910 | 3930 | 3920 | 3930 | 3920 | 201 |
| 431 | 20230720 | 121100 | 1490912980 | 3930 | 3940 | 3940 | 3930 | 82 |
| 432 | 20230720 | 121000 | 1490590680 | 3940 | 3930 | 3940 | 3930 | 2 |
| 433 | 20230720 | 120900 | 1490582810 | 3940 | 3930 | 3940 | 3930 | 51 |
| 434 | 20230720 | 120800 | 1490382360 | 3940 | 3935 | 3940 | 3935 | 261 |
| 435 | 20230720 | 120700 | 1489355320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 436 | 20230720 | 120600 | 1489355320 | 3935 | 3940 | 3940 | 3935 | 18 |
| 437 | 20230720 | 120500 | 1489284485 | 3930 | 3935 | 3935 | 3930 | 500 |
| 438 | 20230720 | 120400 | 1487319480 | 3945 | 3945 | 3945 | 3945 | 0 |
| 439 | 20230720 | 120300 | 1487319480 | 3945 | 3940 | 3945 | 3940 | 108 |
| 440 | 20230720 | 120200 | 1486893715 | 3935 | 3935 | 3935 | 3935 | 100 |
| 441 | 20230720 | 120100 | 1486500215 | 3940 | 3930 | 3940 | 3930 | 589 |
| 442 | 20230720 | 120000 | 1484184055 | 3940 | 3930 | 3940 | 3930 | 501 |
| 443 | 20230720 | 115900 | 1482215115 | 3940 | 3940 | 3940 | 3930 | 112 |
| 444 | 20230720 | 115800 | 1481773945 | 3940 | 3930 | 3940 | 3930 | 513 |
| 445 | 20230720 | 115700 | 1479757845 | 3930 | 3930 | 3930 | 3930 | 1 |
| 446 | 20230720 | 115600 | 1479753915 | 3920 | 3925 | 3925 | 3920 | 574 |
| 447 | 20230720 | 115500 | 1477501990 | 3920 | 3925 | 3925 | 3920 | 256 |
| 448 | 20230720 | 115400 | 1476497320 | 3920 | 3935 | 3945 | 3920 | 3767 |
| 449 | 20230720 | 115300 | 1461693650 | 3945 | 3940 | 3945 | 3940 | 102 |
| 450 | 20230720 | 115200 | 1461291765 | 3945 | 3945 | 3945 | 3945 | 40 |
| 451 | 20230720 | 115100 | 1461133965 | 3950 | 3950 | 3950 | 3950 | 1 |
| 452 | 20230720 | 115000 | 1461130015 | 3935 | 3940 | 3940 | 3935 | 999 |
| 453 | 20230720 | 114900 | 1457198805 | 3950 | 3950 | 3950 | 3950 | 0 |
| 454 | 20230720 | 114800 | 1457198805 | 3950 | 3940 | 3950 | 3940 | 386 |
| 455 | 20230720 | 114700 | 1455677955 | 3940 | 3940 | 3940 | 3940 | 50 |
| 456 | 20230720 | 114600 | 1455480955 | 3940 | 3940 | 3940 | 3940 | 0 |
| 457 | 20230720 | 114500 | 1455480955 | 3940 | 3940 | 3940 | 3940 | 10 |
| 458 | 20230720 | 114400 | 1455441555 | 3940 | 3940 | 3940 | 3940 | 501 |
| 459 | 20230720 | 114300 | 1453467615 | 3940 | 3945 | 3945 | 3940 | 6 |
| 460 | 20230720 | 114200 | 1453443970 | 3945 | 3945 | 3945 | 3940 | 648 |
| 461 | 20230720 | 114100 | 1450888335 | 3945 | 3945 | 3945 | 3945 | 4 |
| 462 | 20230720 | 114000 | 1450872555 | 3945 | 3945 | 3945 | 3945 | 500 |
| 463 | 20230720 | 113900 | 1448900055 | 3945 | 3945 | 3945 | 3945 | 0 |
| 464 | 20230720 | 113800 | 1448900055 | 3945 | 3940 | 3945 | 3940 | 3 |
| 465 | 20230720 | 113700 | 1448888230 | 3940 | 3940 | 3940 | 3940 | 20 |
| 466 | 20230720 | 113600 | 1448809430 | 3945 | 3945 | 3945 | 3945 | 1 |
| 467 | 20230720 | 113500 | 1448805485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 468 | 20230720 | 113400 | 1448805485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 469 | 20230720 | 113300 | 1448805485 | 3940 | 3940 | 3940 | 3940 | 136 |
| 470 | 20230720 | 113200 | 1448269645 | 3940 | 3940 | 3940 | 3935 | 874 |
| 471 | 20230720 | 113100 | 1444826135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20230720 | 113000 | 1444826135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 473 | 20230720 | 112900 | 1444826135 | 3935 | 3935 | 3935 | 3935 | 338 |
| 474 | 20230720 | 112800 | 1443496105 | 3935 | 3935 | 3935 | 3935 | 100 |
| 475 | 20230720 | 112700 | 1443102605 | 3935 | 3935 | 3935 | 3935 | 500 |
| 476 | 20230720 | 112600 | 1441135105 | 3945 | 3945 | 3945 | 3945 | 555 |
| 477 | 20230720 | 112500 | 1438945630 | 3955 | 3955 | 3955 | 3950 | 131 |
| 478 | 20230720 | 112400 | 1438428160 | 3955 | 3955 | 3955 | 3955 | 30 |
| 479 | 20230720 | 112300 | 1438309510 | 3960 | 3960 | 3960 | 3960 | 50 |
| 480 | 20230720 | 112200 | 1438111510 | 3960 | 3955 | 3960 | 3955 | 5 |
| 481 | 20230720 | 112100 | 1438091725 | 3955 | 3950 | 3955 | 3950 | 1001 |
| 482 | 20230720 | 112000 | 1434137770 | 3955 | 3955 | 3955 | 3955 | 263 |
| 483 | 20230720 | 111900 | 1433097605 | 3955 | 3950 | 3955 | 3950 | 1072 |
| 484 | 20230720 | 111800 | 1428863200 | 3950 | 3955 | 3955 | 3950 | 501 |
| 485 | 20230720 | 111700 | 1426884245 | 3955 | 3955 | 3955 | 3955 | 1001 |
| 486 | 20230720 | 111600 | 1422925290 | 3950 | 3950 | 3950 | 3950 | 10 |
| 487 | 20230720 | 111500 | 1422885790 | 3950 | 3950 | 3950 | 3950 | 0 |
| 488 | 20230720 | 111400 | 1422885790 | 3950 | 3950 | 3950 | 3950 | 1 |
| 489 | 20230720 | 111300 | 1422881840 | 3955 | 3955 | 3955 | 3955 | 11 |
| 490 | 20230720 | 111200 | 1422838335 | 3955 | 3935 | 3955 | 3935 | 184 |
| 491 | 20230720 | 111100 | 1422113825 | 3930 | 3935 | 3935 | 3930 | 1694 |
| 492 | 20230720 | 111000 | 1415451405 | 3935 | 3945 | 3945 | 3935 | 756 |
| 493 | 20230720 | 110900 | 1412473780 | 3945 | 3940 | 3945 | 3940 | 124 |
| 494 | 20230720 | 110800 | 1411984750 | 3940 | 3930 | 3940 | 3930 | 2761 |
| 495 | 20230720 | 110700 | 1401132565 | 3930 | 3935 | 3935 | 3930 | 549 |
| 496 | 20230720 | 110600 | 1398974495 | 3935 | 3935 | 3935 | 3935 | 1075 |
| 497 | 20230720 | 110500 | 1394744370 | 3935 | 3935 | 3935 | 3930 | 49 |
| 498 | 20230720 | 110400 | 1394551575 | 3935 | 3935 | 3935 | 3935 | 15 |
| 499 | 20230720 | 110300 | 1394492550 | 3940 | 3940 | 3940 | 3940 | 0 |
| 500 | 20230720 | 110200 | 1394492550 | 3940 | 3940 | 3940 | 3925 | 1716 |
| 501 | 20230720 | 110100 | 1387737150 | 3945 | 3940 | 3945 | 3940 | 1125 |
| 502 | 20230720 | 110000 | 1383299650 | 3945 | 3940 | 3945 | 3940 | 83 |
| 503 | 20230720 | 105900 | 1382972625 | 3940 | 3940 | 3940 | 3940 | 56 |
| 504 | 20230720 | 105800 | 1382751985 | 3945 | 3945 | 3945 | 3945 | 203 |
| 505 | 20230720 | 105700 | 1381951150 | 3945 | 3945 | 3945 | 3945 | 55 |
| 506 | 20230720 | 105600 | 1381734175 | 3945 | 3940 | 3945 | 3940 | 1162 |
| 507 | 20230720 | 105500 | 1377155880 | 3945 | 3960 | 3960 | 3945 | 1285 |
| 508 | 20230720 | 105400 | 1372082230 | 3965 | 3965 | 3965 | 3965 | 0 |
| 509 | 20230720 | 105300 | 1372082230 | 3965 | 3965 | 3965 | 3965 | 730 |
| 510 | 20230720 | 105200 | 1369187780 | 3965 | 3970 | 3970 | 3950 | 268 |
| 511 | 20230720 | 105100 | 1368126605 | 3960 | 3960 | 3960 | 3950 | 24 |
| 512 | 20230720 | 105000 | 1368031705 | 3950 | 3960 | 3965 | 3950 | 1037 |
| 513 | 20230720 | 104900 | 1363931480 | 3965 | 3965 | 3965 | 3965 | 96 |
| 514 | 20230720 | 104800 | 1363550840 | 3970 | 3965 | 3970 | 3965 | 561 |
| 515 | 20230720 | 104700 | 1361324065 | 3955 | 3950 | 3955 | 3950 | 391 |
| 516 | 20230720 | 104600 | 1359777725 | 3950 | 3955 | 3955 | 3950 | 286 |
| 517 | 20230720 | 104500 | 1358647375 | 3955 | 3955 | 3960 | 3955 | 2545 |
| 518 | 20230720 | 104400 | 1348581860 | 3955 | 3955 | 3955 | 3950 | 3465 |
| 519 | 20230720 | 104300 | 1334877845 | 3955 | 3955 | 3955 | 3955 | 605 |
| 520 | 20230720 | 104200 | 1332485070 | 3970 | 3970 | 3970 | 3970 | 414 |
| 521 | 20230720 | 104100 | 1330841490 | 3970 | 3970 | 3970 | 3965 | 629 |
| 522 | 20230720 | 104000 | 1328344410 | 3970 | 3970 | 3970 | 3970 | 0 |
| 523 | 20230720 | 103900 | 1328344410 | 3970 | 3970 | 3970 | 3965 | 336 |
| 524 | 20230720 | 103800 | 1327010540 | 3970 | 3975 | 3975 | 3960 | 1072 |
| 525 | 20230720 | 103700 | 1322763105 | 3970 | 3970 | 3980 | 3970 | 483 |
| 526 | 20230720 | 103600 | 1320844075 | 3980 | 3975 | 3980 | 3970 | 5570 |
| 527 | 20230720 | 103500 | 1298701730 | 3975 | 3975 | 3975 | 3970 | 2039 |
| 528 | 20230720 | 103400 | 1290597705 | 3970 | 3955 | 3970 | 3955 | 1395 |
| 529 | 20230720 | 103300 | 1285075105 | 3960 | 3955 | 3960 | 3950 | 1389 |
| 530 | 20230720 | 103200 | 1279581340 | 3955 | 3955 | 3955 | 3955 | 10 |
| 531 | 20230720 | 103100 | 1279541790 | 3950 | 3950 | 3955 | 3950 | 2778 |
| 532 | 20230720 | 103000 | 1268555345 | 3950 | 3920 | 3955 | 3920 | 18287 |
| 533 | 20230720 | 102900 | 1196697790 | 3925 | 3925 | 3925 | 3925 | 1956 |
| 534 | 20230720 | 102800 | 1189020490 | 3925 | 3920 | 3925 | 3915 | 4261 |
| 535 | 20230720 | 102700 | 1172310090 | 3920 | 3910 | 3920 | 3910 | 5817 |
| 536 | 20230720 | 102600 | 1149558640 | 3910 | 3880 | 3910 | 3875 | 5754 |
| 537 | 20230720 | 102500 | 1127187830 | 3885 | 3905 | 3915 | 3885 | 5865 |
| 538 | 20230720 | 102400 | 1104305545 | 3900 | 3915 | 3915 | 3900 | 1959 |
| 539 | 20230720 | 102300 | 1096659810 | 3915 | 3905 | 3915 | 3900 | 1560 |
| 540 | 20230720 | 102200 | 1090570935 | 3925 | 3925 | 3925 | 3910 | 1438 |
| 541 | 20230720 | 102100 | 1084931125 | 3925 | 3920 | 3925 | 3920 | 280 |
| 542 | 20230720 | 102000 | 1083832175 | 3925 | 3925 | 3925 | 3925 | 150 |
| 543 | 20230720 | 101900 | 1083243425 | 3925 | 3925 | 3925 | 3925 | 1010 |
| 544 | 20230720 | 101800 | 1079279175 | 3925 | 3920 | 3925 | 3920 | 12 |
| 545 | 20230720 | 101700 | 1079232130 | 3925 | 3925 | 3925 | 3925 | 3 |
| 546 | 20230720 | 101600 | 1079220355 | 3915 | 3925 | 3925 | 3915 | 2628 |
| 547 | 20230720 | 101500 | 1068930655 | 3915 | 3915 | 3915 | 3915 | 2099 |
| 548 | 20230720 | 101400 | 1060713070 | 3915 | 3905 | 3915 | 3900 | 785 |
| 549 | 20230720 | 101300 | 1057643835 | 3910 | 3900 | 3910 | 3900 | 1503 |
| 550 | 20230720 | 101200 | 1051782115 | 3910 | 3910 | 3915 | 3900 | 1927 |
| 551 | 20230720 | 101100 | 1044250730 | 3915 | 3920 | 3920 | 3910 | 69 |
| 552 | 20230720 | 101000 | 1043980855 | 3920 | 3920 | 3925 | 3920 | 225 |
| 553 | 20230720 | 100900 | 1043097815 | 3925 | 3925 | 3925 | 3920 | 394 |
| 554 | 20230720 | 100800 | 1041551370 | 3925 | 3920 | 3925 | 3920 | 37 |
| 555 | 20230720 | 100700 | 1041406175 | 3925 | 3920 | 3925 | 3920 | 71 |
| 556 | 20230720 | 100600 | 1041127850 | 3920 | 3900 | 3920 | 3900 | 1074 |
| 557 | 20230720 | 100500 | 1036938565 | 3890 | 3890 | 3890 | 3885 | 3127 |
| 558 | 20230720 | 100400 | 1024779535 | 3890 | 3890 | 3890 | 3870 | 2038 |
| 559 | 20230720 | 100300 | 1016859035 | 3890 | 3910 | 3910 | 3890 | 1863 |
| 560 | 20230720 | 100200 | 1009580070 | 3910 | 3935 | 3935 | 3910 | 629 |
| 561 | 20230720 | 100100 | 1007114380 | 3935 | 3940 | 3940 | 3935 | 360 |
| 562 | 20230720 | 100000 | 1005696480 | 3940 | 3925 | 3940 | 3925 | 365 |
| 563 | 20230720 | 095900 | 1004261590 | 3915 | 3975 | 3975 | 3850 | 11883 |
| 564 | 20230720 | 095800 | 957836810 | 3945 | 3980 | 3980 | 3945 | 83 |
| 565 | 20230720 | 095700 | 957509025 | 3980 | 3955 | 3980 | 3940 | 3603 |
| 566 | 20230720 | 095600 | 943274225 | 3955 | 3985 | 3985 | 3955 | 1315 |
| 567 | 20230720 | 095500 | 938064620 | 3985 | 3980 | 3990 | 3980 | 4788 |
| 568 | 20230720 | 095400 | 919005735 | 3980 | 4025 | 4050 | 3980 | 21008 |
| 569 | 20230720 | 095300 | 834690650 | 4040 | 3940 | 4040 | 3930 | 21788 |
| 570 | 20230720 | 095200 | 747916755 | 3940 | 3890 | 3950 | 3890 | 11766 |
| 571 | 20230720 | 095100 | 701687625 | 3890 | 3880 | 3890 | 3880 | 1028 |
| 572 | 20230720 | 095000 | 697694480 | 3880 | 3865 | 3885 | 3865 | 533 |
| 573 | 20230720 | 094900 | 695627395 | 3865 | 3865 | 3865 | 3850 | 546 |
| 574 | 20230720 | 094800 | 693517300 | 3865 | 3865 | 3865 | 3860 | 84 |
| 575 | 20230720 | 094700 | 693192840 | 3865 | 3870 | 3870 | 3860 | 749 |
| 576 | 20230720 | 094600 | 690299090 | 3865 | 3865 | 3880 | 3865 | 333 |
| 577 | 20230720 | 094500 | 689010945 | 3865 | 3845 | 3870 | 3845 | 5282 |
| 578 | 20230720 | 094400 | 668620450 | 3845 | 3840 | 3845 | 3840 | 251 |
| 579 | 20230720 | 094300 | 667656605 | 3840 | 3845 | 3845 | 3830 | 268 |
| 580 | 20230720 | 094200 | 666629120 | 3825 | 3835 | 3845 | 3825 | 2005 |
| 581 | 20230720 | 094100 | 658943225 | 3835 | 3800 | 3835 | 3800 | 1542 |
| 582 | 20230720 | 094000 | 653060975 | 3800 | 3780 | 3805 | 3775 | 2745 |
| 583 | 20230720 | 093900 | 642648815 | 3780 | 3775 | 3780 | 3770 | 2619 |
| 584 | 20230720 | 093800 | 632760840 | 3770 | 3760 | 3770 | 3750 | 19713 |
| 585 | 20230720 | 093700 | 558660250 | 3750 | 3755 | 3760 | 3750 | 2217 |
| 586 | 20230720 | 093600 | 550340005 | 3760 | 3750 | 3760 | 3750 | 207 |
| 587 | 20230720 | 093500 | 549562970 | 3750 | 3755 | 3755 | 3735 | 2603 |
| 588 | 20230720 | 093400 | 539827925 | 3750 | 3750 | 3750 | 3735 | 2974 |
| 589 | 20230720 | 093300 | 528705700 | 3740 | 3750 | 3755 | 3740 | 6211 |
| 590 | 20230720 | 093200 | 505457215 | 3750 | 3750 | 3750 | 3745 | 834 |
| 591 | 20230720 | 093100 | 502333325 | 3750 | 3750 | 3750 | 3740 | 4321 |
| 592 | 20230720 | 093000 | 486165760 | 3750 | 3750 | 3750 | 3745 | 294 |
| 593 | 20230720 | 092900 | 485063265 | 3750 | 3750 | 3750 | 3750 | 1371 |
| 594 | 20230720 | 092800 | 479922015 | 3750 | 3755 | 3755 | 3750 | 2838 |
| 595 | 20230720 | 092700 | 469273010 | 3750 | 3750 | 3750 | 3750 | 1290 |
| 596 | 20230720 | 092600 | 464435510 | 3755 | 3755 | 3755 | 3750 | 2650 |
| 597 | 20230720 | 092500 | 454490515 | 3755 | 3760 | 3760 | 3755 | 274 |
| 598 | 20230720 | 092400 | 453461275 | 3760 | 3740 | 3760 | 3735 | 528 |
| 599 | 20230720 | 092300 | 451485420 | 3735 | 3740 | 3750 | 3735 | 6418 |
| 600 | 20230720 | 092200 | 427471175 | 3740 | 3735 | 3740 | 3735 | 313 |
| 601 | 20230720 | 092100 | 426300580 | 3735 | 3740 | 3740 | 3735 | 536 |
| 602 | 20230720 | 092000 | 424296440 | 3740 | 3735 | 3745 | 3735 | 1121 |
| 603 | 20230720 | 091900 | 420106270 | 3745 | 3750 | 3750 | 3735 | 5491 |
| 604 | 20230720 | 091800 | 399560765 | 3760 | 3765 | 3765 | 3740 | 4350 |
| 605 | 20230720 | 091700 | 383290535 | 3760 | 3750 | 3765 | 3740 | 7853 |
| 606 | 20230720 | 091600 | 353876380 | 3750 | 3765 | 3765 | 3745 | 11123 |
| 607 | 20230720 | 091500 | 312164600 | 3755 | 3765 | 3765 | 3755 | 8949 |
| 608 | 20230720 | 091400 | 278528265 | 3765 | 3765 | 3765 | 3765 | 360 |
| 609 | 20230720 | 091300 | 277172865 | 3765 | 3775 | 3780 | 3765 | 883 |
| 610 | 20230720 | 091200 | 273844425 | 3775 | 3775 | 3775 | 3775 | 3680 |
| 611 | 20230720 | 091100 | 259952425 | 3775 | 3780 | 3780 | 3750 | 7496 |
| 612 | 20230720 | 091000 | 231772470 | 3780 | 3780 | 3780 | 3780 | 2216 |
| 613 | 20230720 | 090900 | 223395990 | 3780 | 3760 | 3780 | 3750 | 4503 |
| 614 | 20230720 | 090800 | 206474770 | 3755 | 3795 | 3795 | 3750 | 5216 |
| 615 | 20230720 | 090700 | 186895145 | 3755 | 3775 | 3790 | 3755 | 3885 |
| 616 | 20230720 | 090600 | 172241590 | 3770 | 3795 | 3795 | 3770 | 312 |
| 617 | 20230720 | 090500 | 171064600 | 3795 | 3800 | 3800 | 3795 | 561 |
| 618 | 20230720 | 090400 | 168932840 | 3800 | 3765 | 3800 | 3745 | 13979 |
| 619 | 20230720 | 090300 | 116485870 | 3750 | 3835 | 3835 | 3750 | 18438 |
| 620 | 20230720 | 090200 | 46437110 | 3830 | 3840 | 3840 | 3830 | 3160 |
| 621 | 20230720 | 090100 | 34321180 | 3835 | 3845 | 3845 | 3835 | 3170 |
| 622 | 20230720 | 090000 | 22148010 | 3845 | 3860 | 3860 | 3845 | 5746 |