29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 3 | 20230720 | 185500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230720 | 185400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230720 | 185300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230720 | 185200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230720 | 185100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230720 | 185000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230720 | 184900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230720 | 184800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230720 | 184700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230720 | 184600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230720 | 184500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230720 | 184400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230720 | 184300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230720 | 184200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230720 | 184100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230720 | 184000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230720 | 183900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230720 | 183800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230720 | 183700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230720 | 183600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230720 | 183500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230720 | 183400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230720 | 183300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230720 | 183200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230720 | 183100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230720 | 183000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230720 | 182900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230720 | 182800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230720 | 182700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230720 | 182600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 33 | 20230720 | 182500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230720 | 182400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230720 | 182300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230720 | 182200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230720 | 182100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230720 | 182000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230720 | 181900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230720 | 181800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230720 | 181700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230720 | 181600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230720 | 181500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230720 | 181400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230720 | 181300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230720 | 181200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230720 | 181100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230720 | 181000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230720 | 180900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230720 | 180800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230720 | 180700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230720 | 180600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230720 | 180500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230720 | 180400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230720 | 180300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230720 | 180200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230720 | 180100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230720 | 180000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230720 | 175900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230720 | 175800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230720 | 175700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230720 | 175600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 63 | 20230720 | 175500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230720 | 175400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230720 | 175300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230720 | 175200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230720 | 175100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230720 | 175000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230720 | 174900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230720 | 174800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230720 | 174700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230720 | 174600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230720 | 174500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230720 | 174400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230720 | 174300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230720 | 174200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230720 | 174100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230720 | 174000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230720 | 173900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230720 | 173800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230720 | 173700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230720 | 173600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230720 | 173500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230720 | 173400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230720 | 173300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230720 | 173200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230720 | 173100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230720 | 173000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230720 | 172900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230720 | 172800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230720 | 172700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230720 | 172600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 93 | 20230720 | 172500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230720 | 172400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230720 | 172300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230720 | 172200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230720 | 172100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230720 | 172000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230720 | 171900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230720 | 171800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230720 | 171700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230720 | 171600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230720 | 171500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230720 | 171400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230720 | 171300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230720 | 171200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230720 | 171100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230720 | 171000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230720 | 170900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230720 | 170800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230720 | 170700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230720 | 170600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230720 | 170500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230720 | 170400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230720 | 170300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230720 | 170200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230720 | 170100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230720 | 170000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230720 | 165900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230720 | 165800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230720 | 165700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230720 | 165600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 123 | 20230720 | 165500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230720 | 165400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230720 | 165300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230720 | 165200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230720 | 165100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230720 | 165000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230720 | 164900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230720 | 164800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230720 | 164700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230720 | 164600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230720 | 164500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230720 | 164400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230720 | 164300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230720 | 164200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230720 | 164100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230720 | 164000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230720 | 163900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230720 | 163800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230720 | 163700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230720 | 163600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230720 | 163500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230720 | 163400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230720 | 163300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230720 | 163200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230720 | 163100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230720 | 163000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230720 | 162900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230720 | 162800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230720 | 162700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230720 | 162600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 153 | 20230720 | 162500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230720 | 162400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230720 | 162300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230720 | 162200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230720 | 162100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230720 | 162000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230720 | 161900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230720 | 161800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230720 | 161700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230720 | 161600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230720 | 161500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230720 | 161400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230720 | 161300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230720 | 161200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230720 | 161100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230720 | 161000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230720 | 160900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230720 | 160800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230720 | 160700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230720 | 160600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230720 | 160500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230720 | 160400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230720 | 160300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230720 | 160200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230720 | 160100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230720 | 160000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230720 | 155900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230720 | 155800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230720 | 155700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230720 | 155600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 183 | 20230720 | 155500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230720 | 155400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230720 | 155300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230720 | 155200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230720 | 155100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230720 | 155000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230720 | 154900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230720 | 154800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230720 | 154700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230720 | 154600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230720 | 154500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230720 | 154400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230720 | 154300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230720 | 154200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230720 | 154100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230720 | 154000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230720 | 153900 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230720 | 153800 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230720 | 153700 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230720 | 153600 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230720 | 153500 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230720 | 153400 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230720 | 153300 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230720 | 153200 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230720 | 153100 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230720 | 153000 | 1298145905 | 3830 | 3830 | 3830 | 3830 | 16401 |
| 209 | 20230720 | 152900 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230720 | 152800 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230720 | 152700 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230720 | 152600 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 213 | 20230720 | 152500 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230720 | 152400 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230720 | 152300 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230720 | 152200 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230720 | 152100 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230720 | 152000 | 1235330075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230720 | 151900 | 1235330075 | 3830 | 3805 | 3830 | 3805 | 9896 |
| 220 | 20230720 | 151800 | 1197570415 | 3805 | 3805 | 3805 | 3800 | 7343 |
| 221 | 20230720 | 151700 | 1169631990 | 3810 | 3810 | 3810 | 3805 | 17 |
| 222 | 20230720 | 151600 | 1169567295 | 3800 | 3805 | 3810 | 3800 | 3782 |
| 223 | 20230720 | 151500 | 1155179010 | 3800 | 3800 | 3805 | 3800 | 4019 |
| 224 | 20230720 | 151400 | 1139906090 | 3800 | 3800 | 3805 | 3800 | 622 |
| 225 | 20230720 | 151300 | 1137542485 | 3805 | 3805 | 3805 | 3800 | 2808 |
| 226 | 20230720 | 151200 | 1126869845 | 3805 | 3805 | 3810 | 3805 | 754 |
| 227 | 20230720 | 151100 | 1124000870 | 3810 | 3805 | 3810 | 3805 | 5 |
| 228 | 20230720 | 151000 | 1123981825 | 3805 | 3810 | 3810 | 3805 | 2040 |
| 229 | 20230720 | 150900 | 1116219570 | 3810 | 3805 | 3815 | 3805 | 706 |
| 230 | 20230720 | 150800 | 1113533225 | 3805 | 3810 | 3815 | 3800 | 8347 |
| 231 | 20230720 | 150700 | 1081771830 | 3810 | 3810 | 3810 | 3810 | 471 |
| 232 | 20230720 | 150600 | 1079977320 | 3810 | 3810 | 3810 | 3810 | 443 |
| 233 | 20230720 | 150500 | 1078289490 | 3805 | 3810 | 3810 | 3805 | 226 |
| 234 | 20230720 | 150400 | 1077428930 | 3810 | 3815 | 3815 | 3810 | 805 |
| 235 | 20230720 | 150300 | 1074361855 | 3810 | 3810 | 3810 | 3810 | 923 |
| 236 | 20230720 | 150200 | 1070845225 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230720 | 150100 | 1070845225 | 3815 | 3815 | 3815 | 3815 | 3 |
| 238 | 20230720 | 150000 | 1070833780 | 3820 | 3820 | 3820 | 3820 | 300 |
| 239 | 20230720 | 145900 | 1069687780 | 3820 | 3815 | 3820 | 3815 | 1380 |
| 240 | 20230720 | 145800 | 1064420395 | 3805 | 3815 | 3815 | 3805 | 206 |
| 241 | 20230720 | 145700 | 1063635625 | 3815 | 3810 | 3815 | 3810 | 858 |
| 242 | 20230720 | 145600 | 1060365355 | 3805 | 3805 | 3805 | 3805 | 0 |
| 243 | 20230720 | 145500 | 1060365355 | 3805 | 3810 | 3810 | 3805 | 39 |
| 244 | 20230720 | 145400 | 1060216955 | 3810 | 3805 | 3810 | 3805 | 4 |
| 245 | 20230720 | 145300 | 1060201730 | 3805 | 3805 | 3810 | 3805 | 427 |
| 246 | 20230720 | 145200 | 1058576990 | 3805 | 3805 | 3805 | 3805 | 270 |
| 247 | 20230720 | 145100 | 1057549640 | 3805 | 3805 | 3805 | 3805 | 764 |
| 248 | 20230720 | 145000 | 1054642620 | 3805 | 3805 | 3805 | 3805 | 130 |
| 249 | 20230720 | 144900 | 1054147970 | 3800 | 3810 | 3810 | 3800 | 589 |
| 250 | 20230720 | 144800 | 1051905835 | 3810 | 3810 | 3810 | 3810 | 375 |
| 251 | 20230720 | 144700 | 1050477085 | 3810 | 3810 | 3810 | 3805 | 478 |
| 252 | 20230720 | 144600 | 1048658265 | 3805 | 3810 | 3810 | 3805 | 9 |
| 253 | 20230720 | 144500 | 1048623995 | 3805 | 3805 | 3805 | 3805 | 367 |
| 254 | 20230720 | 144400 | 1047227560 | 3805 | 3810 | 3810 | 3805 | 3041 |
| 255 | 20230720 | 144300 | 1035656350 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20230720 | 144200 | 1035656350 | 3815 | 3810 | 3815 | 3810 | 1400 |
| 257 | 20230720 | 144100 | 1030317850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 258 | 20230720 | 144000 | 1030317850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20230720 | 143900 | 1030317850 | 3810 | 3820 | 3820 | 3810 | 34 |
| 260 | 20230720 | 143800 | 1030188160 | 3820 | 3820 | 3820 | 3810 | 25 |
| 261 | 20230720 | 143700 | 1030092890 | 3810 | 3810 | 3810 | 3810 | 24 |
| 262 | 20230720 | 143600 | 1030001450 | 3810 | 3810 | 3810 | 3810 | 205 |
| 263 | 20230720 | 143500 | 1029220400 | 3810 | 3810 | 3810 | 3810 | 0 |
| 264 | 20230720 | 143400 | 1029220400 | 3810 | 3810 | 3810 | 3810 | 160 |
| 265 | 20230720 | 143300 | 1028610800 | 3820 | 3805 | 3820 | 3805 | 1986 |
| 266 | 20230720 | 143200 | 1021037720 | 3805 | 3810 | 3810 | 3805 | 1042 |
| 267 | 20230720 | 143100 | 1017067705 | 3820 | 3820 | 3820 | 3820 | 1 |
| 268 | 20230720 | 143000 | 1017063885 | 3820 | 3820 | 3820 | 3810 | 477 |
| 269 | 20230720 | 142900 | 1015246275 | 3820 | 3810 | 3820 | 3810 | 12 |
| 270 | 20230720 | 142800 | 1015200535 | 3820 | 3820 | 3820 | 3820 | 200 |
| 271 | 20230720 | 142700 | 1014436535 | 3820 | 3820 | 3820 | 3820 | 840 |
| 272 | 20230720 | 142600 | 1011227735 | 3820 | 3820 | 3820 | 3820 | 0 |
| 273 | 20230720 | 142500 | 1011227735 | 3820 | 3820 | 3820 | 3820 | 50 |
| 274 | 20230720 | 142400 | 1011036735 | 3820 | 3810 | 3820 | 3800 | 8001 |
| 275 | 20230720 | 142300 | 980617855 | 3810 | 3810 | 3810 | 3810 | 2260 |
| 276 | 20230720 | 142200 | 972007255 | 3820 | 3820 | 3820 | 3820 | 1 |
| 277 | 20230720 | 142100 | 972003435 | 3815 | 3820 | 3820 | 3815 | 2520 |
| 278 | 20230720 | 142000 | 962388830 | 3820 | 3820 | 3820 | 3820 | 51 |
| 279 | 20230720 | 141900 | 962194010 | 3815 | 3815 | 3815 | 3815 | 1 |
| 280 | 20230720 | 141800 | 962190195 | 3815 | 3820 | 3820 | 3815 | 1032 |
| 281 | 20230720 | 141700 | 958252115 | 3820 | 3820 | 3820 | 3820 | 288 |
| 282 | 20230720 | 141600 | 957151955 | 3820 | 3815 | 3820 | 3815 | 750 |
| 283 | 20230720 | 141500 | 954287705 | 3825 | 3825 | 3825 | 3825 | 19 |
| 284 | 20230720 | 141400 | 954215030 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20230720 | 141300 | 954215030 | 3825 | 3825 | 3825 | 3825 | 200 |
| 286 | 20230720 | 141200 | 953450030 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20230720 | 141100 | 953450030 | 3825 | 3815 | 3825 | 3805 | 10005 |
| 288 | 20230720 | 141000 | 915349255 | 3815 | 3815 | 3815 | 3815 | 2 |
| 289 | 20230720 | 140900 | 915341625 | 3830 | 3815 | 3830 | 3815 | 2 |
| 290 | 20230720 | 140800 | 915333980 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20230720 | 140700 | 915333980 | 3830 | 3830 | 3830 | 3830 | 1 |
| 292 | 20230720 | 140600 | 915330150 | 3810 | 3810 | 3810 | 3810 | 140 |
| 293 | 20230720 | 140500 | 914796750 | 3810 | 3825 | 3825 | 3810 | 1886 |
| 294 | 20230720 | 140400 | 907602725 | 3825 | 3825 | 3825 | 3825 | 22 |
| 295 | 20230720 | 140300 | 907518575 | 3820 | 3820 | 3820 | 3820 | 125 |
| 296 | 20230720 | 140200 | 907041075 | 3830 | 3830 | 3830 | 3830 | 62 |
| 297 | 20230720 | 140100 | 906803615 | 3830 | 3820 | 3830 | 3820 | 701 |
| 298 | 20230720 | 140000 | 904125785 | 3815 | 3815 | 3815 | 3815 | 0 |
| 299 | 20230720 | 135900 | 904125785 | 3815 | 3820 | 3820 | 3815 | 30 |
| 300 | 20230720 | 135800 | 904011325 | 3835 | 3830 | 3835 | 3830 | 9 |
| 301 | 20230720 | 135700 | 903976830 | 3835 | 3835 | 3835 | 3810 | 9533 |
| 302 | 20230720 | 135600 | 867573335 | 3825 | 3835 | 3835 | 3825 | 110 |
| 303 | 20230720 | 135500 | 867152410 | 3840 | 3840 | 3840 | 3840 | 1200 |
| 304 | 20230720 | 135400 | 862544410 | 3840 | 3840 | 3840 | 3840 | 1 |
| 305 | 20230720 | 135300 | 862540570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 306 | 20230720 | 135200 | 862540570 | 3840 | 3835 | 3840 | 3835 | 2300 |
| 307 | 20230720 | 135100 | 853715375 | 3835 | 3835 | 3835 | 3835 | 13 |
| 308 | 20230720 | 135000 | 853665520 | 3835 | 3835 | 3835 | 3835 | 38 |
| 309 | 20230720 | 134900 | 853519790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 310 | 20230720 | 134800 | 853519790 | 3835 | 3835 | 3835 | 3835 | 0 |
| 311 | 20230720 | 134700 | 853519790 | 3835 | 3835 | 3835 | 3835 | 700 |
| 312 | 20230720 | 134600 | 850835290 | 3835 | 3830 | 3835 | 3825 | 856 |
| 313 | 20230720 | 134500 | 847557970 | 3835 | 3835 | 3835 | 3835 | 0 |
| 314 | 20230720 | 134400 | 847557970 | 3835 | 3835 | 3835 | 3835 | 25 |
| 315 | 20230720 | 134300 | 847462095 | 3835 | 3835 | 3835 | 3830 | 28 |
| 316 | 20230720 | 134200 | 847354770 | 3835 | 3835 | 3835 | 3835 | 700 |
| 317 | 20230720 | 134100 | 844670270 | 3835 | 3835 | 3835 | 3835 | 27 |
| 318 | 20230720 | 134000 | 844566725 | 3835 | 3830 | 3835 | 3830 | 501 |
| 319 | 20230720 | 133900 | 842646490 | 3825 | 3825 | 3825 | 3825 | 1 |
| 320 | 20230720 | 133800 | 842642665 | 3825 | 3825 | 3825 | 3825 | 68 |
| 321 | 20230720 | 133700 | 842382565 | 3825 | 3825 | 3825 | 3825 | 345 |
| 322 | 20230720 | 133600 | 841062940 | 3825 | 3825 | 3825 | 3820 | 802 |
| 323 | 20230720 | 133500 | 837996140 | 3825 | 3825 | 3825 | 3825 | 1 |
| 324 | 20230720 | 133400 | 837992315 | 3820 | 3820 | 3820 | 3820 | 200 |
| 325 | 20230720 | 133300 | 837228315 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20230720 | 133200 | 837228315 | 3820 | 3820 | 3820 | 3820 | 16 |
| 327 | 20230720 | 133100 | 837167195 | 3820 | 3820 | 3820 | 3820 | 700 |
| 328 | 20230720 | 133000 | 834493195 | 3830 | 3830 | 3830 | 3830 | 10 |
| 329 | 20230720 | 132900 | 834454895 | 3830 | 3830 | 3830 | 3820 | 12 |
| 330 | 20230720 | 132800 | 834408945 | 3830 | 3830 | 3830 | 3830 | 2 |
| 331 | 20230720 | 132700 | 834401285 | 3830 | 3825 | 3830 | 3820 | 2570 |
| 332 | 20230720 | 132600 | 824580760 | 3825 | 3835 | 3835 | 3825 | 462 |
| 333 | 20230720 | 132500 | 822812295 | 3830 | 3830 | 3830 | 3830 | 639 |
| 334 | 20230720 | 132400 | 820364925 | 3835 | 3835 | 3835 | 3835 | 1 |
| 335 | 20230720 | 132300 | 820361090 | 3825 | 3820 | 3825 | 3820 | 1300 |
| 336 | 20230720 | 132200 | 815393590 | 3830 | 3830 | 3830 | 3830 | 903 |
| 337 | 20230720 | 132100 | 811935100 | 3825 | 3820 | 3825 | 3820 | 1220 |
| 338 | 20230720 | 132000 | 807268700 | 3825 | 3825 | 3825 | 3825 | 30 |
| 339 | 20230720 | 131900 | 807153950 | 3825 | 3825 | 3825 | 3825 | 782 |
| 340 | 20230720 | 131800 | 804162800 | 3825 | 3820 | 3825 | 3820 | 26 |
| 341 | 20230720 | 131700 | 804063475 | 3825 | 3820 | 3825 | 3820 | 587 |
| 342 | 20230720 | 131600 | 801821125 | 3825 | 3820 | 3825 | 3820 | 101 |
| 343 | 20230720 | 131500 | 801435300 | 3825 | 3825 | 3825 | 3825 | 1 |
| 344 | 20230720 | 131400 | 801431475 | 3825 | 3825 | 3825 | 3825 | 200 |
| 345 | 20230720 | 131300 | 800666475 | 3825 | 3825 | 3825 | 3825 | 25 |
| 346 | 20230720 | 131200 | 800570850 | 3825 | 3825 | 3825 | 3825 | 4 |
| 347 | 20230720 | 131100 | 800555550 | 3825 | 3825 | 3825 | 3825 | 84 |
| 348 | 20230720 | 131000 | 800234250 | 3825 | 3825 | 3825 | 3825 | 28 |
| 349 | 20230720 | 130900 | 800127150 | 3825 | 3835 | 3835 | 3825 | 900 |
| 350 | 20230720 | 130800 | 796684600 | 3825 | 3825 | 3825 | 3825 | 1144 |
| 351 | 20230720 | 130700 | 792308800 | 3825 | 3820 | 3825 | 3820 | 626 |
| 352 | 20230720 | 130600 | 789917350 | 3825 | 3825 | 3825 | 3825 | 6 |
| 353 | 20230720 | 130500 | 789894400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 354 | 20230720 | 130400 | 789894400 | 3820 | 3825 | 3825 | 3820 | 243 |
| 355 | 20230720 | 130300 | 788965135 | 3820 | 3820 | 3820 | 3820 | 8 |
| 356 | 20230720 | 130200 | 788934575 | 3825 | 3825 | 3825 | 3825 | 2037 |
| 357 | 20230720 | 130100 | 781143050 | 3825 | 3825 | 3825 | 3825 | 530 |
| 358 | 20230720 | 130000 | 779115800 | 3830 | 3825 | 3830 | 3825 | 3 |
| 359 | 20230720 | 125900 | 779104320 | 3830 | 3830 | 3830 | 3830 | 85 |
| 360 | 20230720 | 125800 | 778778770 | 3830 | 3830 | 3830 | 3830 | 2768 |
| 361 | 20230720 | 125700 | 768177330 | 3830 | 3830 | 3830 | 3830 | 1151 |
| 362 | 20230720 | 125600 | 763769000 | 3830 | 3830 | 3830 | 3830 | 1 |
| 363 | 20230720 | 125500 | 763765170 | 3820 | 3830 | 3830 | 3820 | 1592 |
| 364 | 20230720 | 125400 | 757678260 | 3830 | 3830 | 3830 | 3830 | 80 |
| 365 | 20230720 | 125300 | 757371860 | 3830 | 3830 | 3830 | 3830 | 20 |
| 366 | 20230720 | 125200 | 757295260 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20230720 | 125100 | 757295260 | 3835 | 3835 | 3835 | 3835 | 0 |
| 368 | 20230720 | 125000 | 757295260 | 3835 | 3835 | 3835 | 3835 | 27 |
| 369 | 20230720 | 124900 | 757191715 | 3830 | 3830 | 3830 | 3830 | 10 |
| 370 | 20230720 | 124800 | 757153415 | 3815 | 3825 | 3830 | 3815 | 653 |
| 371 | 20230720 | 124700 | 754658520 | 3835 | 3830 | 3835 | 3830 | 2 |
| 372 | 20230720 | 124600 | 754650855 | 3825 | 3815 | 3825 | 3815 | 2365 |
| 373 | 20230720 | 124500 | 745614910 | 3815 | 3820 | 3820 | 3815 | 470 |
| 374 | 20230720 | 124400 | 743820540 | 3825 | 3825 | 3825 | 3825 | 1 |
| 375 | 20230720 | 124300 | 743816715 | 3825 | 3825 | 3825 | 3825 | 89 |
| 376 | 20230720 | 124200 | 743476290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20230720 | 124100 | 743476290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20230720 | 124000 | 743476290 | 3825 | 3815 | 3825 | 3815 | 742 |
| 379 | 20230720 | 123900 | 740642595 | 3820 | 3820 | 3820 | 3820 | 0 |
| 380 | 20230720 | 123800 | 740642595 | 3820 | 3820 | 3820 | 3820 | 9 |
| 381 | 20230720 | 123700 | 740608215 | 3825 | 3815 | 3825 | 3815 | 51 |
| 382 | 20230720 | 123600 | 740413640 | 3820 | 3820 | 3820 | 3820 | 397 |
| 383 | 20230720 | 123500 | 738897100 | 3820 | 3820 | 3820 | 3820 | 0 |
| 384 | 20230720 | 123400 | 738897100 | 3820 | 3820 | 3820 | 3820 | 434 |
| 385 | 20230720 | 123300 | 737239220 | 3820 | 3820 | 3820 | 3820 | 10 |
| 386 | 20230720 | 123200 | 737201020 | 3825 | 3820 | 3825 | 3820 | 201 |
| 387 | 20230720 | 123100 | 736433195 | 3820 | 3820 | 3820 | 3820 | 210 |
| 388 | 20230720 | 123000 | 735630995 | 3820 | 3820 | 3820 | 3820 | 16 |
| 389 | 20230720 | 122900 | 735569875 | 3825 | 3825 | 3825 | 3825 | 10 |
| 390 | 20230720 | 122800 | 735531625 | 3825 | 3825 | 3825 | 3825 | 0 |
| 391 | 20230720 | 122700 | 735531625 | 3825 | 3820 | 3825 | 3820 | 121 |
| 392 | 20230720 | 122600 | 735068855 | 3820 | 3820 | 3825 | 3820 | 1336 |
| 393 | 20230720 | 122500 | 729965330 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20230720 | 122400 | 729965330 | 3825 | 3825 | 3825 | 3825 | 1 |
| 395 | 20230720 | 122300 | 729961505 | 3825 | 3830 | 3830 | 3825 | 553 |
| 396 | 20230720 | 122200 | 727844655 | 3830 | 3830 | 3830 | 3830 | 123 |
| 397 | 20230720 | 122100 | 727373565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 398 | 20230720 | 122000 | 727373565 | 3835 | 3835 | 3835 | 3835 | 20 |
| 399 | 20230720 | 121900 | 727296865 | 3835 | 3835 | 3835 | 3835 | 0 |
| 400 | 20230720 | 121800 | 727296865 | 3835 | 3835 | 3835 | 3835 | 1 |
| 401 | 20230720 | 121700 | 727293030 | 3820 | 3815 | 3835 | 3815 | 33 |
| 402 | 20230720 | 121600 | 727166965 | 3815 | 3835 | 3835 | 3815 | 537 |
| 403 | 20230720 | 121500 | 725118285 | 3820 | 3820 | 3820 | 3820 | 1515 |
| 404 | 20230720 | 121400 | 719330985 | 3820 | 3820 | 3820 | 3820 | 349 |
| 405 | 20230720 | 121300 | 717997805 | 3825 | 3825 | 3825 | 3825 | 223 |
| 406 | 20230720 | 121200 | 717144830 | 3830 | 3830 | 3830 | 3830 | 2338 |
| 407 | 20230720 | 121100 | 708190290 | 3830 | 3835 | 3835 | 3830 | 521 |
| 408 | 20230720 | 121000 | 706194760 | 3835 | 3835 | 3835 | 3835 | 10 |
| 409 | 20230720 | 120900 | 706156410 | 3835 | 3835 | 3835 | 3835 | 215 |
| 410 | 20230720 | 120800 | 705331885 | 3830 | 3835 | 3835 | 3830 | 105 |
| 411 | 20230720 | 120700 | 704929235 | 3835 | 3830 | 3835 | 3830 | 301 |
| 412 | 20230720 | 120600 | 703776400 | 3830 | 3830 | 3830 | 3830 | 2754 |
| 413 | 20230720 | 120500 | 693228580 | 3825 | 3820 | 3825 | 3820 | 3686 |
| 414 | 20230720 | 120400 | 679146410 | 3820 | 3815 | 3820 | 3815 | 263 |
| 415 | 20230720 | 120300 | 678142560 | 3815 | 3815 | 3815 | 3815 | 741 |
| 416 | 20230720 | 120200 | 675315645 | 3815 | 3815 | 3815 | 3815 | 500 |
| 417 | 20230720 | 120100 | 673408145 | 3820 | 3820 | 3820 | 3820 | 53 |
| 418 | 20230720 | 120000 | 673205685 | 3820 | 3820 | 3820 | 3820 | 600 |
| 419 | 20230720 | 115900 | 670913685 | 3825 | 3825 | 3825 | 3825 | 0 |
| 420 | 20230720 | 115800 | 670913685 | 3825 | 3825 | 3825 | 3825 | 393 |
| 421 | 20230720 | 115700 | 669410460 | 3815 | 3815 | 3815 | 3815 | 36 |
| 422 | 20230720 | 115600 | 669273120 | 3815 | 3815 | 3815 | 3815 | 0 |
| 423 | 20230720 | 115500 | 669273120 | 3815 | 3815 | 3815 | 3815 | 0 |
| 424 | 20230720 | 115400 | 669273120 | 3815 | 3805 | 3815 | 3805 | 409 |
| 425 | 20230720 | 115300 | 667712945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20230720 | 115200 | 667712945 | 3815 | 3810 | 3815 | 3810 | 742 |
| 427 | 20230720 | 115100 | 664885920 | 3815 | 3815 | 3815 | 3815 | 0 |
| 428 | 20230720 | 115000 | 664885920 | 3815 | 3815 | 3825 | 3810 | 19 |
| 429 | 20230720 | 114900 | 664813495 | 3825 | 3825 | 3825 | 3825 | 1 |
| 430 | 20230720 | 114800 | 664809670 | 3810 | 3810 | 3810 | 3810 | 50 |
| 431 | 20230720 | 114700 | 664619170 | 3825 | 3825 | 3825 | 3825 | 0 |
| 432 | 20230720 | 114600 | 664619170 | 3825 | 3825 | 3825 | 3825 | 0 |
| 433 | 20230720 | 114500 | 664619170 | 3825 | 3825 | 3825 | 3825 | 10 |
| 434 | 20230720 | 114400 | 664580920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 435 | 20230720 | 114300 | 664580920 | 3830 | 3830 | 3830 | 3830 | 54 |
| 436 | 20230720 | 114200 | 664374100 | 3805 | 3820 | 3820 | 3805 | 4518 |
| 437 | 20230720 | 114100 | 647157250 | 3830 | 3820 | 3830 | 3820 | 1272 |
| 438 | 20230720 | 114000 | 642298190 | 3825 | 3825 | 3825 | 3825 | 506 |
| 439 | 20230720 | 113900 | 640362740 | 3820 | 3825 | 3825 | 3820 | 524 |
| 440 | 20230720 | 113800 | 638358560 | 3820 | 3820 | 3820 | 3820 | 0 |
| 441 | 20230720 | 113700 | 638358560 | 3820 | 3825 | 3825 | 3820 | 1446 |
| 442 | 20230720 | 113600 | 632827705 | 3825 | 3820 | 3825 | 3820 | 308 |
| 443 | 20230720 | 113500 | 631650395 | 3825 | 3825 | 3825 | 3825 | 20 |
| 444 | 20230720 | 113400 | 631573895 | 3825 | 3825 | 3825 | 3825 | 740 |
| 445 | 20230720 | 113300 | 628743395 | 3825 | 3825 | 3825 | 3825 | 0 |
| 446 | 20230720 | 113200 | 628743395 | 3825 | 3825 | 3825 | 3825 | 1 |
| 447 | 20230720 | 113100 | 628739570 | 3820 | 3820 | 3820 | 3820 | 384 |
| 448 | 20230720 | 113000 | 627272690 | 3815 | 3810 | 3815 | 3810 | 415 |
| 449 | 20230720 | 112900 | 625689490 | 3810 | 3810 | 3810 | 3810 | 0 |
| 450 | 20230720 | 112800 | 625689490 | 3810 | 3810 | 3810 | 3810 | 0 |
| 451 | 20230720 | 112700 | 625689490 | 3810 | 3815 | 3815 | 3810 | 1650 |
| 452 | 20230720 | 112600 | 619402740 | 3815 | 3815 | 3815 | 3815 | 35 |
| 453 | 20230720 | 112500 | 619269215 | 3815 | 3815 | 3815 | 3815 | 55 |
| 454 | 20230720 | 112400 | 619059390 | 3810 | 3815 | 3815 | 3810 | 350 |
| 455 | 20230720 | 112300 | 617725875 | 3815 | 3810 | 3815 | 3810 | 887 |
| 456 | 20230720 | 112200 | 614343920 | 3810 | 3820 | 3820 | 3810 | 554 |
| 457 | 20230720 | 112100 | 612230860 | 3815 | 3815 | 3815 | 3815 | 1366 |
| 458 | 20230720 | 112000 | 607019570 | 3815 | 3815 | 3815 | 3815 | 50 |
| 459 | 20230720 | 111900 | 606828820 | 3815 | 3815 | 3815 | 3815 | 102 |
| 460 | 20230720 | 111800 | 606439690 | 3805 | 3815 | 3815 | 3805 | 1301 |
| 461 | 20230720 | 111700 | 601480625 | 3805 | 3810 | 3810 | 3805 | 99 |
| 462 | 20230720 | 111600 | 601103880 | 3810 | 3810 | 3810 | 3810 | 7738 |
| 463 | 20230720 | 111500 | 571622100 | 3810 | 3805 | 3810 | 3805 | 447 |
| 464 | 20230720 | 111400 | 569921260 | 3805 | 3805 | 3805 | 3805 | 855 |
| 465 | 20230720 | 111300 | 566667985 | 3805 | 3805 | 3805 | 3805 | 2802 |
| 466 | 20230720 | 111200 | 556006375 | 3810 | 3805 | 3810 | 3805 | 243 |
| 467 | 20230720 | 111100 | 555081750 | 3805 | 3810 | 3810 | 3805 | 1601 |
| 468 | 20230720 | 111000 | 548986270 | 3810 | 3810 | 3810 | 3810 | 3 |
| 469 | 20230720 | 110900 | 548974840 | 3805 | 3805 | 3805 | 3805 | 2024 |
| 470 | 20230720 | 110800 | 541273520 | 3810 | 3805 | 3810 | 3805 | 151 |
| 471 | 20230720 | 110700 | 540698960 | 3805 | 3810 | 3810 | 3805 | 703 |
| 472 | 20230720 | 110600 | 538023030 | 3805 | 3810 | 3810 | 3805 | 381 |
| 473 | 20230720 | 110500 | 536572465 | 3810 | 3810 | 3810 | 3810 | 228 |
| 474 | 20230720 | 110400 | 535703785 | 3810 | 3815 | 3815 | 3810 | 52 |
| 475 | 20230720 | 110300 | 535505540 | 3815 | 3810 | 3815 | 3810 | 237 |
| 476 | 20230720 | 110200 | 534602565 | 3805 | 3810 | 3810 | 3805 | 186 |
| 477 | 20230720 | 110100 | 533894585 | 3805 | 3805 | 3805 | 3805 | 350 |
| 478 | 20230720 | 110000 | 532562835 | 3805 | 3805 | 3805 | 3805 | 309 |
| 479 | 20230720 | 105900 | 531387090 | 3800 | 3805 | 3805 | 3800 | 1847 |
| 480 | 20230720 | 105800 | 524365940 | 3805 | 3805 | 3805 | 3805 | 3346 |
| 481 | 20230720 | 105700 | 511634410 | 3810 | 3810 | 3810 | 3810 | 118 |
| 482 | 20230720 | 105600 | 511184830 | 3805 | 3815 | 3815 | 3805 | 401 |
| 483 | 20230720 | 105500 | 509658840 | 3810 | 3810 | 3810 | 3810 | 379 |
| 484 | 20230720 | 105400 | 508214850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 485 | 20230720 | 105300 | 508214850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 486 | 20230720 | 105200 | 508214850 | 3815 | 3815 | 3815 | 3815 | 174 |
| 487 | 20230720 | 105100 | 507551040 | 3815 | 3815 | 3815 | 3815 | 0 |
| 488 | 20230720 | 105000 | 507551040 | 3815 | 3810 | 3815 | 3810 | 10 |
| 489 | 20230720 | 104900 | 507512935 | 3810 | 3810 | 3810 | 3810 | 335 |
| 490 | 20230720 | 104800 | 506236585 | 3810 | 3810 | 3810 | 3810 | 310 |
| 491 | 20230720 | 104700 | 505055485 | 3810 | 3815 | 3815 | 3810 | 74 |
| 492 | 20230720 | 104600 | 504773475 | 3815 | 3815 | 3815 | 3815 | 1 |
| 493 | 20230720 | 104500 | 504769660 | 3815 | 3810 | 3815 | 3810 | 201 |
| 494 | 20230720 | 104400 | 504003545 | 3810 | 3810 | 3810 | 3810 | 182 |
| 495 | 20230720 | 104300 | 503310125 | 3810 | 3810 | 3810 | 3810 | 118 |
| 496 | 20230720 | 104200 | 502860545 | 3810 | 3810 | 3810 | 3810 | 692 |
| 497 | 20230720 | 104100 | 500224025 | 3810 | 3810 | 3810 | 3805 | 891 |
| 498 | 20230720 | 104000 | 496832270 | 3805 | 3810 | 3810 | 3805 | 490 |
| 499 | 20230720 | 103900 | 494966565 | 3810 | 3810 | 3810 | 3810 | 1099 |
| 500 | 20230720 | 103800 | 490779375 | 3810 | 3810 | 3815 | 3805 | 338 |
| 501 | 20230720 | 103700 | 489491710 | 3815 | 3815 | 3815 | 3810 | 560 |
| 502 | 20230720 | 103600 | 487357810 | 3810 | 3810 | 3815 | 3810 | 847 |
| 503 | 20230720 | 103500 | 484130510 | 3810 | 3815 | 3815 | 3810 | 608 |
| 504 | 20230720 | 103400 | 481814025 | 3815 | 3815 | 3815 | 3815 | 600 |
| 505 | 20230720 | 103300 | 479525025 | 3810 | 3810 | 3810 | 3810 | 0 |
| 506 | 20230720 | 103200 | 479525025 | 3810 | 3810 | 3810 | 3810 | 441 |
| 507 | 20230720 | 103100 | 477844815 | 3810 | 3810 | 3810 | 3805 | 3226 |
| 508 | 20230720 | 103000 | 465555255 | 3810 | 3810 | 3810 | 3805 | 976 |
| 509 | 20230720 | 102900 | 461839805 | 3810 | 3810 | 3810 | 3810 | 904 |
| 510 | 20230720 | 102800 | 458395565 | 3815 | 3810 | 3815 | 3810 | 673 |
| 511 | 20230720 | 102700 | 455831430 | 3810 | 3810 | 3810 | 3810 | 143 |
| 512 | 20230720 | 102600 | 455286600 | 3810 | 3810 | 3810 | 3810 | 100 |
| 513 | 20230720 | 102500 | 454905600 | 3810 | 3810 | 3810 | 3810 | 170 |
| 514 | 20230720 | 102400 | 454257900 | 3815 | 3815 | 3815 | 3815 | 1 |
| 515 | 20230720 | 102300 | 454254085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 516 | 20230720 | 102200 | 454254085 | 3810 | 3810 | 3810 | 3810 | 1 |
| 517 | 20230720 | 102100 | 454250275 | 3815 | 3810 | 3815 | 3810 | 596 |
| 518 | 20230720 | 102000 | 451979110 | 3815 | 3825 | 3825 | 3815 | 94 |
| 519 | 20230720 | 101900 | 451620390 | 3825 | 3820 | 3825 | 3820 | 326 |
| 520 | 20230720 | 101800 | 450374945 | 3815 | 3815 | 3815 | 3815 | 120 |
| 521 | 20230720 | 101700 | 449917145 | 3825 | 3825 | 3825 | 3825 | 0 |
| 522 | 20230720 | 101600 | 449917145 | 3825 | 3825 | 3825 | 3825 | 1 |
| 523 | 20230720 | 101500 | 449913320 | 3820 | 3820 | 3820 | 3820 | 1073 |
| 524 | 20230720 | 101400 | 445814460 | 3820 | 3820 | 3820 | 3820 | 513 |
| 525 | 20230720 | 101300 | 443854800 | 3820 | 3815 | 3820 | 3805 | 91 |
| 526 | 20230720 | 101200 | 443508195 | 3820 | 3810 | 3820 | 3810 | 60 |
| 527 | 20230720 | 101100 | 443279585 | 3820 | 3820 | 3820 | 3820 | 1 |
| 528 | 20230720 | 101000 | 443275765 | 3805 | 3805 | 3805 | 3805 | 739 |
| 529 | 20230720 | 100900 | 440463870 | 3805 | 3820 | 3820 | 3805 | 3172 |
| 530 | 20230720 | 100800 | 428379050 | 3820 | 3820 | 3820 | 3820 | 0 |
| 531 | 20230720 | 100700 | 428379050 | 3820 | 3820 | 3820 | 3820 | 53 |
| 532 | 20230720 | 100600 | 428176590 | 3820 | 3805 | 3820 | 3805 | 14 |
| 533 | 20230720 | 100500 | 428123170 | 3805 | 3805 | 3805 | 3805 | 127 |
| 534 | 20230720 | 100400 | 427639935 | 3800 | 3800 | 3800 | 3800 | 0 |
| 535 | 20230720 | 100300 | 427639935 | 3800 | 3800 | 3815 | 3800 | 5169 |
| 536 | 20230720 | 100200 | 407942970 | 3800 | 3800 | 3800 | 3800 | 600 |
| 537 | 20230720 | 100100 | 405662970 | 3800 | 3800 | 3800 | 3800 | 1631 |
| 538 | 20230720 | 100000 | 399465170 | 3800 | 3800 | 3810 | 3800 | 548 |
| 539 | 20230720 | 095900 | 397382500 | 3800 | 3805 | 3805 | 3800 | 3110 |
| 540 | 20230720 | 095800 | 385555260 | 3805 | 3805 | 3805 | 3800 | 626 |
| 541 | 20230720 | 095700 | 383173340 | 3810 | 3815 | 3815 | 3810 | 100 |
| 542 | 20230720 | 095600 | 382792090 | 3815 | 3815 | 3815 | 3805 | 1071 |
| 543 | 20230720 | 095500 | 378711925 | 3805 | 3810 | 3815 | 3805 | 1777 |
| 544 | 20230720 | 095400 | 371949930 | 3810 | 3810 | 3810 | 3810 | 521 |
| 545 | 20230720 | 095300 | 369964920 | 3815 | 3815 | 3815 | 3815 | 9 |
| 546 | 20230720 | 095200 | 369930585 | 3815 | 3815 | 3815 | 3815 | 10 |
| 547 | 20230720 | 095100 | 369892435 | 3815 | 3810 | 3815 | 3810 | 554 |
| 548 | 20230720 | 095000 | 367779020 | 3815 | 3825 | 3825 | 3810 | 484 |
| 549 | 20230720 | 094900 | 365934555 | 3820 | 3825 | 3825 | 3820 | 177 |
| 550 | 20230720 | 094800 | 365258030 | 3825 | 3815 | 3825 | 3805 | 1821 |
| 551 | 20230720 | 094700 | 358322855 | 3825 | 3810 | 3825 | 3810 | 611 |
| 552 | 20230720 | 094600 | 355992870 | 3815 | 3810 | 3815 | 3810 | 13 |
| 553 | 20230720 | 094500 | 355943325 | 3810 | 3815 | 3815 | 3810 | 120 |
| 554 | 20230720 | 094400 | 355486120 | 3815 | 3815 | 3815 | 3815 | 172 |
| 555 | 20230720 | 094300 | 354829940 | 3810 | 3805 | 3815 | 3805 | 2607 |
| 556 | 20230720 | 094200 | 344909945 | 3805 | 3805 | 3815 | 3805 | 411 |
| 557 | 20230720 | 094100 | 343345615 | 3805 | 3805 | 3805 | 3805 | 20 |
| 558 | 20230720 | 094000 | 343269515 | 3810 | 3820 | 3825 | 3810 | 5443 |
| 559 | 20230720 | 093900 | 322481035 | 3825 | 3835 | 3835 | 3825 | 138 |
| 560 | 20230720 | 093800 | 321952805 | 3840 | 3845 | 3850 | 3840 | 203 |
| 561 | 20230720 | 093700 | 321172275 | 3845 | 3825 | 3845 | 3820 | 328 |
| 562 | 20230720 | 093600 | 319918385 | 3825 | 3830 | 3830 | 3825 | 123 |
| 563 | 20230720 | 093500 | 319447720 | 3830 | 3850 | 3850 | 3830 | 5 |
| 564 | 20230720 | 093400 | 319428535 | 3835 | 3835 | 3850 | 3835 | 2003 |
| 565 | 20230720 | 093300 | 311728170 | 3835 | 3830 | 3835 | 3830 | 369 |
| 566 | 20230720 | 093200 | 310314835 | 3830 | 3810 | 3830 | 3790 | 4302 |
| 567 | 20230720 | 093100 | 293946520 | 3820 | 3805 | 3820 | 3800 | 4753 |
| 568 | 20230720 | 093000 | 275838780 | 3805 | 3815 | 3815 | 3785 | 16481 |
| 569 | 20230720 | 092900 | 213337895 | 3805 | 3805 | 3805 | 3805 | 1072 |
| 570 | 20230720 | 092800 | 209258935 | 3810 | 3810 | 3815 | 3805 | 3634 |
| 571 | 20230720 | 092700 | 195415275 | 3805 | 3820 | 3820 | 3805 | 4471 |
| 572 | 20230720 | 092600 | 178369795 | 3820 | 3840 | 3850 | 3820 | 11533 |
| 573 | 20230720 | 092500 | 134210870 | 3840 | 3850 | 3850 | 3840 | 145 |
| 574 | 20230720 | 092400 | 133653830 | 3850 | 3850 | 3850 | 3850 | 0 |
| 575 | 20230720 | 092300 | 133653830 | 3850 | 3835 | 3850 | 3830 | 2355 |
| 576 | 20230720 | 092200 | 124631305 | 3835 | 3845 | 3850 | 3835 | 5422 |
| 577 | 20230720 | 092100 | 103816885 | 3840 | 3850 | 3850 | 3840 | 148 |
| 578 | 20230720 | 092000 | 103247855 | 3850 | 3850 | 3850 | 3850 | 1 |
| 579 | 20230720 | 091900 | 103244005 | 3850 | 3850 | 3850 | 3850 | 1104 |
| 580 | 20230720 | 091800 | 98993605 | 3850 | 3850 | 3850 | 3850 | 1931 |
| 581 | 20230720 | 091700 | 91559255 | 3850 | 3850 | 3850 | 3850 | 108 |
| 582 | 20230720 | 091600 | 91143455 | 3850 | 3850 | 3850 | 3850 | 1100 |
| 583 | 20230720 | 091500 | 86908455 | 3850 | 3850 | 3850 | 3845 | 501 |
| 584 | 20230720 | 091400 | 84979610 | 3850 | 3850 | 3850 | 3850 | 54 |
| 585 | 20230720 | 091300 | 84771710 | 3850 | 3850 | 3850 | 3850 | 67 |
| 586 | 20230720 | 091200 | 84513760 | 3850 | 3855 | 3855 | 3850 | 1511 |
| 587 | 20230720 | 091100 | 78696360 | 3850 | 3830 | 3855 | 3830 | 3011 |
| 588 | 20230720 | 091000 | 67139005 | 3840 | 3835 | 3840 | 3830 | 4082 |
| 589 | 20230720 | 090900 | 51497135 | 3840 | 3840 | 3860 | 3840 | 632 |
| 590 | 20230720 | 090800 | 49069840 | 3840 | 3850 | 3850 | 3840 | 447 |
| 591 | 20230720 | 090700 | 47352715 | 3860 | 3860 | 3860 | 3850 | 689 |
| 592 | 20230720 | 090600 | 44699635 | 3860 | 3855 | 3860 | 3855 | 84 |
| 593 | 20230720 | 090500 | 44375400 | 3850 | 3850 | 3850 | 3840 | 303 |
| 594 | 20230720 | 090400 | 43210840 | 3860 | 3840 | 3860 | 3835 | 655 |
| 595 | 20230720 | 090300 | 40691515 | 3840 | 3830 | 3840 | 3830 | 1960 |
| 596 | 20230720 | 090200 | 33182715 | 3825 | 3840 | 3845 | 3825 | 2997 |
| 597 | 20230720 | 090100 | 21699010 | 3845 | 3855 | 3855 | 3840 | 2497 |
| 598 | 20230720 | 090000 | 12096060 | 3860 | 3875 | 3875 | 3860 | 3124 |