30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 3 | 20230720 | 191400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230720 | 191300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230720 | 191200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230720 | 191100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230720 | 191000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230720 | 190900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230720 | 190800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230720 | 190700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230720 | 190600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230720 | 190500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230720 | 190400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230720 | 190300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230720 | 190200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230720 | 190100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230720 | 190000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230720 | 185900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230720 | 185800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230720 | 185700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230720 | 185600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230720 | 185500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230720 | 185400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230720 | 185300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230720 | 185200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230720 | 185100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230720 | 185000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230720 | 184900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230720 | 184800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230720 | 184700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230720 | 184600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230720 | 184500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 33 | 20230720 | 184400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230720 | 184300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230720 | 184200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230720 | 184100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230720 | 184000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230720 | 183900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230720 | 183800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230720 | 183700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230720 | 183600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230720 | 183500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230720 | 183400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230720 | 183300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230720 | 183200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230720 | 183100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230720 | 183000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230720 | 182900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230720 | 182800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230720 | 182700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230720 | 182600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230720 | 182500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230720 | 182400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230720 | 182300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230720 | 182200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230720 | 182100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230720 | 182000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230720 | 181900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230720 | 181800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230720 | 181700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230720 | 181600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230720 | 181500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 63 | 20230720 | 181400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230720 | 181300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230720 | 181200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230720 | 181100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230720 | 181000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230720 | 180900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230720 | 180800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230720 | 180700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230720 | 180600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230720 | 180500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230720 | 180400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230720 | 180300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230720 | 180200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230720 | 180100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230720 | 180000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230720 | 175900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230720 | 175800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230720 | 175700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230720 | 175600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230720 | 175500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230720 | 175400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230720 | 175300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230720 | 175200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230720 | 175100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230720 | 175000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230720 | 174900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230720 | 174800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230720 | 174700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230720 | 174600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230720 | 174500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 93 | 20230720 | 174400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230720 | 174300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230720 | 174200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230720 | 174100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230720 | 174000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230720 | 173900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230720 | 173800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230720 | 173700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230720 | 173600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230720 | 173500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230720 | 173400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230720 | 173300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230720 | 173200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230720 | 173100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230720 | 173000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230720 | 172900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230720 | 172800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230720 | 172700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230720 | 172600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230720 | 172500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230720 | 172400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230720 | 172300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230720 | 172200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230720 | 172100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230720 | 172000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230720 | 171900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230720 | 171800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230720 | 171700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230720 | 171600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230720 | 171500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 123 | 20230720 | 171400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230720 | 171300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230720 | 171200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230720 | 171100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230720 | 171000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230720 | 170900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230720 | 170800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230720 | 170700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230720 | 170600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230720 | 170500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230720 | 170400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230720 | 170300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230720 | 170200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230720 | 170100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230720 | 170000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230720 | 165900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230720 | 165800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230720 | 165700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230720 | 165600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230720 | 165500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230720 | 165400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230720 | 165300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230720 | 165200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230720 | 165100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230720 | 165000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230720 | 164900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230720 | 164800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230720 | 164700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230720 | 164600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230720 | 164500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 153 | 20230720 | 164400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230720 | 164300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230720 | 164200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230720 | 164100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230720 | 164000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230720 | 163900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230720 | 163800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230720 | 163700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230720 | 163600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230720 | 163500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230720 | 163400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230720 | 163300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230720 | 163200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230720 | 163100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230720 | 163000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230720 | 162900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230720 | 162800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230720 | 162700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230720 | 162600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230720 | 162500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230720 | 162400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230720 | 162300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230720 | 162200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230720 | 162100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230720 | 162000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230720 | 161900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230720 | 161800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230720 | 161700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230720 | 161600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230720 | 161500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 183 | 20230720 | 161400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230720 | 161300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230720 | 161200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230720 | 161100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230720 | 161000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230720 | 160900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230720 | 160800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230720 | 160700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230720 | 160600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230720 | 160500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230720 | 160400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230720 | 160300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230720 | 160200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230720 | 160100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230720 | 160000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230720 | 155900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230720 | 155800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230720 | 155700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230720 | 155600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230720 | 155500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230720 | 155400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230720 | 155300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230720 | 155200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230720 | 155100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230720 | 155000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230720 | 154900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230720 | 154800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230720 | 154700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230720 | 154600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230720 | 154500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 213 | 20230720 | 154400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20230720 | 154300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20230720 | 154200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20230720 | 154100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20230720 | 154000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20230720 | 153900 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20230720 | 153800 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20230720 | 153700 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20230720 | 153600 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230720 | 153500 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230720 | 153400 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230720 | 153300 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230720 | 153200 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230720 | 153100 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230720 | 153000 | 1686526370 | 3725 | 3725 | 3725 | 3725 | 2375 |
| 228 | 20230720 | 152900 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230720 | 152800 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230720 | 152700 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230720 | 152600 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20230720 | 152500 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230720 | 152400 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20230720 | 152300 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20230720 | 152200 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20230720 | 152100 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20230720 | 152000 | 1677679495 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20230720 | 151900 | 1677679495 | 3725 | 3730 | 3730 | 3725 | 63 |
| 239 | 20230720 | 151800 | 1677444795 | 3730 | 3730 | 3730 | 3725 | 405 |
| 240 | 20230720 | 151700 | 1675934155 | 3725 | 3725 | 3725 | 3720 | 1623 |
| 241 | 20230720 | 151600 | 1669889980 | 3725 | 3725 | 3725 | 3725 | 1583 |
| 242 | 20230720 | 151500 | 1663993305 | 3730 | 3730 | 3730 | 3730 | 947 |
| 243 | 20230720 | 151400 | 1660460995 | 3735 | 3730 | 3735 | 3730 | 692 |
| 244 | 20230720 | 151300 | 1657878835 | 3730 | 3730 | 3730 | 3730 | 300 |
| 245 | 20230720 | 151200 | 1656759835 | 3730 | 3730 | 3730 | 3730 | 592 |
| 246 | 20230720 | 151100 | 1654551675 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20230720 | 151000 | 1654551675 | 3735 | 3730 | 3735 | 3730 | 2150 |
| 248 | 20230720 | 150900 | 1646532125 | 3730 | 3735 | 3735 | 3730 | 1060 |
| 249 | 20230720 | 150800 | 1642578275 | 3735 | 3735 | 3735 | 3735 | 0 |
| 250 | 20230720 | 150700 | 1642578275 | 3735 | 3740 | 3740 | 3735 | 2222 |
| 251 | 20230720 | 150600 | 1634275325 | 3740 | 3735 | 3740 | 3735 | 53 |
| 252 | 20230720 | 150500 | 1634077350 | 3735 | 3740 | 3740 | 3735 | 667 |
| 253 | 20230720 | 150400 | 1631582915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20230720 | 150300 | 1631582915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20230720 | 150200 | 1631582915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20230720 | 150100 | 1631582915 | 3750 | 3750 | 3750 | 3750 | 6 |
| 257 | 20230720 | 150000 | 1631560415 | 3750 | 3745 | 3750 | 3745 | 517 |
| 258 | 20230720 | 145900 | 1629622300 | 3745 | 3740 | 3745 | 3740 | 1158 |
| 259 | 20230720 | 145800 | 1625289100 | 3740 | 3750 | 3750 | 3740 | 2192 |
| 260 | 20230720 | 145700 | 1617083365 | 3750 | 3750 | 3750 | 3750 | 294 |
| 261 | 20230720 | 145600 | 1615980865 | 3750 | 3755 | 3755 | 3750 | 717 |
| 262 | 20230720 | 145500 | 1613289805 | 3750 | 3750 | 3750 | 3745 | 884 |
| 263 | 20230720 | 145400 | 1609977305 | 3750 | 3755 | 3755 | 3750 | 166 |
| 264 | 20230720 | 145300 | 1609354555 | 3755 | 3750 | 3755 | 3750 | 859 |
| 265 | 20230720 | 145200 | 1606130510 | 3750 | 3755 | 3755 | 3750 | 159 |
| 266 | 20230720 | 145100 | 1605533610 | 3755 | 3755 | 3755 | 3755 | 729 |
| 267 | 20230720 | 145000 | 1602796215 | 3750 | 3755 | 3755 | 3750 | 488 |
| 268 | 20230720 | 144900 | 1600964225 | 3750 | 3755 | 3755 | 3750 | 409 |
| 269 | 20230720 | 144800 | 1599429235 | 3750 | 3755 | 3755 | 3750 | 149 |
| 270 | 20230720 | 144700 | 1598870240 | 3755 | 3755 | 3755 | 3755 | 879 |
| 271 | 20230720 | 144600 | 1595569595 | 3755 | 3755 | 3755 | 3755 | 48 |
| 272 | 20230720 | 144500 | 1595389355 | 3755 | 3755 | 3755 | 3750 | 1007 |
| 273 | 20230720 | 144400 | 1591610310 | 3755 | 3755 | 3755 | 3755 | 497 |
| 274 | 20230720 | 144300 | 1589744075 | 3750 | 3745 | 3755 | 3745 | 338 |
| 275 | 20230720 | 144200 | 1588475075 | 3750 | 3750 | 3755 | 3750 | 278 |
| 276 | 20230720 | 144100 | 1587431565 | 3750 | 3755 | 3755 | 3750 | 839 |
| 277 | 20230720 | 144000 | 1584281250 | 3755 | 3755 | 3755 | 3750 | 122 |
| 278 | 20230720 | 143900 | 1583823190 | 3755 | 3755 | 3755 | 3755 | 858 |
| 279 | 20230720 | 143800 | 1580601400 | 3755 | 3755 | 3755 | 3755 | 112 |
| 280 | 20230720 | 143700 | 1580180840 | 3755 | 3740 | 3755 | 3740 | 722 |
| 281 | 20230720 | 143600 | 1577477410 | 3735 | 3755 | 3755 | 3735 | 4008 |
| 282 | 20230720 | 143500 | 1562478790 | 3750 | 3755 | 3755 | 3750 | 1041 |
| 283 | 20230720 | 143400 | 1558571900 | 3755 | 3755 | 3755 | 3755 | 748 |
| 284 | 20230720 | 143300 | 1555763160 | 3750 | 3745 | 3750 | 3745 | 133 |
| 285 | 20230720 | 143200 | 1555264815 | 3735 | 3755 | 3755 | 3735 | 4889 |
| 286 | 20230720 | 143100 | 1536964930 | 3755 | 3750 | 3755 | 3750 | 294 |
| 287 | 20230720 | 143000 | 1535862020 | 3750 | 3760 | 3760 | 3750 | 1288 |
| 288 | 20230720 | 142900 | 1531026295 | 3760 | 3760 | 3760 | 3760 | 0 |
| 289 | 20230720 | 142800 | 1531026295 | 3760 | 3760 | 3760 | 3760 | 930 |
| 290 | 20230720 | 142700 | 1527529495 | 3760 | 3760 | 3760 | 3760 | 129 |
| 291 | 20230720 | 142600 | 1527044455 | 3760 | 3755 | 3760 | 3755 | 1892 |
| 292 | 20230720 | 142500 | 1519937305 | 3755 | 3755 | 3755 | 3755 | 423 |
| 293 | 20230720 | 142400 | 1518348940 | 3755 | 3750 | 3755 | 3750 | 458 |
| 294 | 20230720 | 142300 | 1516629650 | 3750 | 3750 | 3750 | 3750 | 145 |
| 295 | 20230720 | 142200 | 1516085900 | 3750 | 3745 | 3755 | 3745 | 778 |
| 296 | 20230720 | 142100 | 1513168255 | 3745 | 3745 | 3745 | 3745 | 65 |
| 297 | 20230720 | 142000 | 1512924830 | 3740 | 3750 | 3750 | 3740 | 1721 |
| 298 | 20230720 | 141900 | 1506479080 | 3750 | 3750 | 3755 | 3750 | 198 |
| 299 | 20230720 | 141800 | 1505736170 | 3745 | 3750 | 3755 | 3745 | 2075 |
| 300 | 20230720 | 141700 | 1497952115 | 3750 | 3750 | 3755 | 3750 | 199 |
| 301 | 20230720 | 141600 | 1497205430 | 3750 | 3755 | 3760 | 3750 | 577 |
| 302 | 20230720 | 141500 | 1495037290 | 3755 | 3755 | 3755 | 3750 | 475 |
| 303 | 20230720 | 141400 | 1493253810 | 3755 | 3755 | 3760 | 3755 | 509 |
| 304 | 20230720 | 141300 | 1491341865 | 3755 | 3755 | 3760 | 3755 | 284 |
| 305 | 20230720 | 141200 | 1490274225 | 3760 | 3760 | 3760 | 3755 | 756 |
| 306 | 20230720 | 141100 | 1487431975 | 3760 | 3755 | 3760 | 3755 | 331 |
| 307 | 20230720 | 141000 | 1486187425 | 3750 | 3755 | 3760 | 3750 | 5891 |
| 308 | 20230720 | 140900 | 1464039505 | 3755 | 3755 | 3755 | 3755 | 649 |
| 309 | 20230720 | 140800 | 1461602510 | 3755 | 3760 | 3760 | 3755 | 377 |
| 310 | 20230720 | 140700 | 1460185235 | 3760 | 3755 | 3760 | 3755 | 741 |
| 311 | 20230720 | 140600 | 1457401280 | 3760 | 3755 | 3760 | 3755 | 464 |
| 312 | 20230720 | 140500 | 1455657495 | 3755 | 3760 | 3760 | 3755 | 1340 |
| 313 | 20230720 | 140400 | 1450625385 | 3760 | 3755 | 3760 | 3755 | 140 |
| 314 | 20230720 | 140300 | 1450099125 | 3755 | 3760 | 3760 | 3755 | 667 |
| 315 | 20230720 | 140200 | 1447591505 | 3760 | 3760 | 3760 | 3760 | 112 |
| 316 | 20230720 | 140100 | 1447170385 | 3760 | 3755 | 3760 | 3755 | 502 |
| 317 | 20230720 | 140000 | 1445284965 | 3755 | 3755 | 3755 | 3750 | 416 |
| 318 | 20230720 | 135900 | 1443722935 | 3755 | 3755 | 3755 | 3755 | 751 |
| 319 | 20230720 | 135800 | 1440902930 | 3755 | 3755 | 3755 | 3755 | 194 |
| 320 | 20230720 | 135700 | 1440174460 | 3755 | 3750 | 3755 | 3750 | 665 |
| 321 | 20230720 | 135600 | 1437677585 | 3755 | 3750 | 3755 | 3745 | 252 |
| 322 | 20230720 | 135500 | 1436731350 | 3755 | 3760 | 3760 | 3755 | 747 |
| 323 | 20230720 | 135400 | 1433923145 | 3760 | 3760 | 3760 | 3760 | 131 |
| 324 | 20230720 | 135300 | 1433430585 | 3760 | 3760 | 3760 | 3760 | 1407 |
| 325 | 20230720 | 135200 | 1428140265 | 3760 | 3755 | 3760 | 3755 | 644 |
| 326 | 20230720 | 135100 | 1425718830 | 3760 | 3755 | 3760 | 3755 | 145 |
| 327 | 20230720 | 135000 | 1425174035 | 3760 | 3755 | 3760 | 3755 | 511 |
| 328 | 20230720 | 134900 | 1423253175 | 3755 | 3760 | 3760 | 3755 | 416 |
| 329 | 20230720 | 134800 | 1421689425 | 3760 | 3760 | 3760 | 3755 | 488 |
| 330 | 20230720 | 134700 | 1419854875 | 3760 | 3760 | 3760 | 3755 | 2361 |
| 331 | 20230720 | 134600 | 1410987015 | 3755 | 3755 | 3755 | 3755 | 605 |
| 332 | 20230720 | 134500 | 1408715240 | 3760 | 3755 | 3760 | 3755 | 735 |
| 333 | 20230720 | 134400 | 1405955310 | 3755 | 3755 | 3755 | 3750 | 669 |
| 334 | 20230720 | 134300 | 1403443555 | 3755 | 3760 | 3760 | 3755 | 418 |
| 335 | 20230720 | 134200 | 1401872065 | 3760 | 3755 | 3760 | 3755 | 301 |
| 336 | 20230720 | 134100 | 1400740355 | 3760 | 3750 | 3760 | 3750 | 391 |
| 337 | 20230720 | 134000 | 1399272970 | 3745 | 3755 | 3755 | 3745 | 3153 |
| 338 | 20230720 | 133900 | 1387448320 | 3755 | 3755 | 3760 | 3755 | 194 |
| 339 | 20230720 | 133800 | 1386719095 | 3755 | 3765 | 3765 | 3755 | 864 |
| 340 | 20230720 | 133700 | 1383468595 | 3760 | 3760 | 3765 | 3760 | 98 |
| 341 | 20230720 | 133600 | 1383099930 | 3760 | 3765 | 3765 | 3760 | 1228 |
| 342 | 20230720 | 133500 | 1378481815 | 3760 | 3765 | 3765 | 3760 | 229 |
| 343 | 20230720 | 133400 | 1377619865 | 3765 | 3765 | 3765 | 3765 | 866 |
| 344 | 20230720 | 133300 | 1374359375 | 3765 | 3765 | 3765 | 3765 | 82 |
| 345 | 20230720 | 133200 | 1374050645 | 3765 | 3765 | 3765 | 3765 | 504 |
| 346 | 20230720 | 133100 | 1372153085 | 3765 | 3765 | 3765 | 3760 | 601 |
| 347 | 20230720 | 133000 | 1369890570 | 3765 | 3765 | 3765 | 3765 | 591 |
| 348 | 20230720 | 132900 | 1367665455 | 3765 | 3765 | 3765 | 3765 | 278 |
| 349 | 20230720 | 132800 | 1366618785 | 3765 | 3760 | 3765 | 3760 | 540 |
| 350 | 20230720 | 132700 | 1364587685 | 3765 | 3765 | 3765 | 3760 | 700 |
| 351 | 20230720 | 132600 | 1361955055 | 3765 | 3765 | 3765 | 3765 | 231 |
| 352 | 20230720 | 132500 | 1361085340 | 3765 | 3765 | 3765 | 3760 | 856 |
| 353 | 20230720 | 132400 | 1357863535 | 3760 | 3765 | 3765 | 3760 | 627 |
| 354 | 20230720 | 132300 | 1355502955 | 3765 | 3765 | 3765 | 3765 | 293 |
| 355 | 20230720 | 132200 | 1354399810 | 3765 | 3765 | 3765 | 3765 | 409 |
| 356 | 20230720 | 132100 | 1352859925 | 3760 | 3765 | 3765 | 3760 | 567 |
| 357 | 20230720 | 132000 | 1350727350 | 3760 | 3760 | 3760 | 3760 | 979 |
| 358 | 20230720 | 131900 | 1347046310 | 3760 | 3765 | 3765 | 3755 | 655 |
| 359 | 20230720 | 131800 | 1344580720 | 3760 | 3765 | 3765 | 3760 | 482 |
| 360 | 20230720 | 131700 | 1342768055 | 3765 | 3765 | 3765 | 3765 | 600 |
| 361 | 20230720 | 131600 | 1340509055 | 3765 | 3765 | 3765 | 3765 | 4054 |
| 362 | 20230720 | 131500 | 1325245745 | 3765 | 3760 | 3765 | 3760 | 754 |
| 363 | 20230720 | 131400 | 1322409260 | 3760 | 3765 | 3765 | 3755 | 716 |
| 364 | 20230720 | 131300 | 1319719320 | 3760 | 3760 | 3765 | 3760 | 4768 |
| 365 | 20230720 | 131200 | 1301791635 | 3760 | 3755 | 3760 | 3755 | 309 |
| 366 | 20230720 | 131100 | 1300630045 | 3760 | 3760 | 3760 | 3755 | 695 |
| 367 | 20230720 | 131000 | 1298016975 | 3755 | 3760 | 3760 | 3755 | 654 |
| 368 | 20230720 | 130900 | 1295558965 | 3760 | 3760 | 3760 | 3760 | 634 |
| 369 | 20230720 | 130800 | 1293175125 | 3760 | 3755 | 3760 | 3755 | 872 |
| 370 | 20230720 | 130700 | 1289898905 | 3760 | 3760 | 3760 | 3760 | 360 |
| 371 | 20230720 | 130600 | 1288545305 | 3760 | 3755 | 3760 | 3750 | 1566 |
| 372 | 20230720 | 130500 | 1282665575 | 3760 | 3760 | 3760 | 3750 | 3303 |
| 373 | 20230720 | 130400 | 1270270205 | 3760 | 3755 | 3760 | 3755 | 331 |
| 374 | 20230720 | 130300 | 1269026585 | 3760 | 3760 | 3760 | 3755 | 733 |
| 375 | 20230720 | 130200 | 1266270510 | 3760 | 3760 | 3760 | 3760 | 326 |
| 376 | 20230720 | 130100 | 1265044750 | 3755 | 3760 | 3760 | 3755 | 366 |
| 377 | 20230720 | 130000 | 1263668695 | 3760 | 3760 | 3760 | 3760 | 460 |
| 378 | 20230720 | 125900 | 1261939095 | 3745 | 3760 | 3760 | 3745 | 2728 |
| 379 | 20230720 | 125800 | 1251710895 | 3760 | 3760 | 3760 | 3760 | 243 |
| 380 | 20230720 | 125700 | 1250797215 | 3755 | 3760 | 3760 | 3755 | 381 |
| 381 | 20230720 | 125600 | 1249365155 | 3760 | 3755 | 3760 | 3755 | 567 |
| 382 | 20230720 | 125500 | 1247233505 | 3755 | 3755 | 3760 | 3755 | 363 |
| 383 | 20230720 | 125400 | 1245870195 | 3755 | 3760 | 3760 | 3755 | 659 |
| 384 | 20230720 | 125300 | 1243393690 | 3760 | 3760 | 3760 | 3755 | 924 |
| 385 | 20230720 | 125200 | 1239921450 | 3760 | 3760 | 3760 | 3755 | 401 |
| 386 | 20230720 | 125100 | 1238413890 | 3745 | 3760 | 3760 | 3745 | 3142 |
| 387 | 20230720 | 125000 | 1226630475 | 3760 | 3760 | 3760 | 3760 | 1045 |
| 388 | 20230720 | 124900 | 1222701275 | 3760 | 3760 | 3760 | 3760 | 196 |
| 389 | 20230720 | 124800 | 1221964315 | 3760 | 3760 | 3760 | 3740 | 1303 |
| 390 | 20230720 | 124700 | 1217077615 | 3760 | 3755 | 3760 | 3755 | 816 |
| 391 | 20230720 | 124600 | 1214010380 | 3760 | 3760 | 3760 | 3760 | 515 |
| 392 | 20230720 | 124500 | 1212073980 | 3760 | 3760 | 3760 | 3755 | 822 |
| 393 | 20230720 | 124400 | 1208983265 | 3760 | 3755 | 3760 | 3755 | 1211 |
| 394 | 20230720 | 124300 | 1204434950 | 3755 | 3755 | 3755 | 3750 | 666 |
| 395 | 20230720 | 124200 | 1201934250 | 3750 | 3755 | 3755 | 3750 | 64 |
| 396 | 20230720 | 124100 | 1201693935 | 3755 | 3755 | 3755 | 3755 | 626 |
| 397 | 20230720 | 124000 | 1199343305 | 3755 | 3755 | 3755 | 3755 | 423 |
| 398 | 20230720 | 123900 | 1197754940 | 3755 | 3755 | 3755 | 3755 | 295 |
| 399 | 20230720 | 123800 | 1196647215 | 3755 | 3755 | 3755 | 3755 | 439 |
| 400 | 20230720 | 123700 | 1194998770 | 3755 | 3755 | 3755 | 3755 | 586 |
| 401 | 20230720 | 123600 | 1192798340 | 3745 | 3755 | 3755 | 3745 | 274 |
| 402 | 20230720 | 123500 | 1191769745 | 3755 | 3750 | 3755 | 3750 | 490 |
| 403 | 20230720 | 123400 | 1189930055 | 3755 | 3755 | 3755 | 3755 | 720 |
| 404 | 20230720 | 123300 | 1187226455 | 3755 | 3755 | 3755 | 3755 | 438 |
| 405 | 20230720 | 123200 | 1185581765 | 3755 | 3755 | 3755 | 3755 | 81 |
| 406 | 20230720 | 123100 | 1185277610 | 3750 | 3755 | 3755 | 3750 | 651 |
| 407 | 20230720 | 123000 | 1182833255 | 3750 | 3755 | 3755 | 3750 | 388 |
| 408 | 20230720 | 122900 | 1181377065 | 3755 | 3755 | 3755 | 3755 | 613 |
| 409 | 20230720 | 122800 | 1179075250 | 3755 | 3755 | 3755 | 3740 | 3303 |
| 410 | 20230720 | 122700 | 1166698060 | 3755 | 3755 | 3755 | 3740 | 1064 |
| 411 | 20230720 | 122600 | 1162711160 | 3745 | 3750 | 3755 | 3745 | 1165 |
| 412 | 20230720 | 122500 | 1158342980 | 3745 | 3750 | 3755 | 3745 | 826 |
| 413 | 20230720 | 122400 | 1155246250 | 3745 | 3745 | 3750 | 3740 | 562 |
| 414 | 20230720 | 122300 | 1153142050 | 3745 | 3755 | 3755 | 3745 | 1098 |
| 415 | 20230720 | 122200 | 1149029200 | 3755 | 3755 | 3755 | 3750 | 629 |
| 416 | 20230720 | 122100 | 1146667600 | 3745 | 3755 | 3755 | 3745 | 281 |
| 417 | 20230720 | 122000 | 1145613140 | 3755 | 3755 | 3755 | 3755 | 245 |
| 418 | 20230720 | 121900 | 1144693165 | 3755 | 3755 | 3755 | 3755 | 1032 |
| 419 | 20230720 | 121800 | 1140818005 | 3755 | 3755 | 3755 | 3750 | 340 |
| 420 | 20230720 | 121700 | 1139541375 | 3755 | 3750 | 3755 | 3750 | 205 |
| 421 | 20230720 | 121600 | 1138771605 | 3755 | 3755 | 3755 | 3750 | 394 |
| 422 | 20230720 | 121500 | 1137292150 | 3750 | 3755 | 3755 | 3750 | 581 |
| 423 | 20230720 | 121400 | 1135111480 | 3755 | 3755 | 3755 | 3755 | 306 |
| 424 | 20230720 | 121300 | 1133962450 | 3755 | 3750 | 3755 | 3750 | 575 |
| 425 | 20230720 | 121200 | 1131805550 | 3750 | 3750 | 3750 | 3745 | 593 |
| 426 | 20230720 | 121100 | 1129582165 | 3750 | 3745 | 3750 | 3740 | 240 |
| 427 | 20230720 | 121000 | 1128683620 | 3745 | 3755 | 3755 | 3740 | 2977 |
| 428 | 20230720 | 120900 | 1117532405 | 3760 | 3760 | 3760 | 3760 | 531 |
| 429 | 20230720 | 120800 | 1115535845 | 3760 | 3755 | 3760 | 3755 | 1168 |
| 430 | 20230720 | 120700 | 1111149595 | 3755 | 3760 | 3760 | 3750 | 872 |
| 431 | 20230720 | 120600 | 1107873485 | 3760 | 3760 | 3760 | 3760 | 520 |
| 432 | 20230720 | 120500 | 1105918285 | 3760 | 3760 | 3765 | 3760 | 1419 |
| 433 | 20230720 | 120400 | 1100582530 | 3765 | 3770 | 3770 | 3765 | 487 |
| 434 | 20230720 | 120300 | 1098747940 | 3765 | 3765 | 3770 | 3765 | 904 |
| 435 | 20230720 | 120200 | 1095343110 | 3770 | 3770 | 3775 | 3765 | 5134 |
| 436 | 20230720 | 120100 | 1075989885 | 3765 | 3760 | 3770 | 3760 | 9426 |
| 437 | 20230720 | 120000 | 1040521470 | 3760 | 3755 | 3760 | 3755 | 2299 |
| 438 | 20230720 | 115900 | 1031888315 | 3755 | 3755 | 3755 | 3750 | 749 |
| 439 | 20230720 | 115800 | 1029078320 | 3755 | 3755 | 3755 | 3755 | 351 |
| 440 | 20230720 | 115700 | 1027760315 | 3755 | 3755 | 3755 | 3745 | 589 |
| 441 | 20230720 | 115600 | 1025550235 | 3755 | 3755 | 3755 | 3750 | 461 |
| 442 | 20230720 | 115500 | 1023819465 | 3755 | 3755 | 3755 | 3750 | 1501 |
| 443 | 20230720 | 115400 | 1018185765 | 3755 | 3755 | 3755 | 3755 | 365 |
| 444 | 20230720 | 115300 | 1016815190 | 3755 | 3750 | 3755 | 3750 | 668 |
| 445 | 20230720 | 115200 | 1014308450 | 3750 | 3755 | 3755 | 3750 | 958 |
| 446 | 20230720 | 115100 | 1010715710 | 3755 | 3755 | 3755 | 3755 | 414 |
| 447 | 20230720 | 115000 | 1009161140 | 3755 | 3755 | 3755 | 3750 | 833 |
| 448 | 20230720 | 114900 | 1006033725 | 3755 | 3755 | 3755 | 3755 | 321 |
| 449 | 20230720 | 114800 | 1004828370 | 3750 | 3755 | 3755 | 3750 | 298 |
| 450 | 20230720 | 114700 | 1003709900 | 3755 | 3755 | 3755 | 3750 | 636 |
| 451 | 20230720 | 114600 | 1001321840 | 3755 | 3750 | 3755 | 3750 | 456 |
| 452 | 20230720 | 114500 | 999609590 | 3750 | 3755 | 3755 | 3750 | 588 |
| 453 | 20230720 | 114400 | 997402660 | 3755 | 3750 | 3755 | 3750 | 1036 |
| 454 | 20230720 | 114300 | 993514705 | 3750 | 3755 | 3755 | 3750 | 417 |
| 455 | 20230720 | 114200 | 991950120 | 3755 | 3755 | 3755 | 3750 | 514 |
| 456 | 20230720 | 114100 | 990020410 | 3755 | 3750 | 3755 | 3740 | 1379 |
| 457 | 20230720 | 114000 | 984852275 | 3750 | 3750 | 3750 | 3750 | 562 |
| 458 | 20230720 | 113900 | 982744775 | 3750 | 3750 | 3750 | 3750 | 272 |
| 459 | 20230720 | 113800 | 981724775 | 3750 | 3755 | 3755 | 3750 | 572 |
| 460 | 20230720 | 113700 | 979578030 | 3755 | 3755 | 3755 | 3750 | 580 |
| 461 | 20230720 | 113600 | 977400740 | 3755 | 3755 | 3760 | 3755 | 1006 |
| 462 | 20230720 | 113500 | 973622375 | 3755 | 3760 | 3760 | 3755 | 3667 |
| 463 | 20230720 | 113400 | 959845330 | 3760 | 3765 | 3765 | 3760 | 2170 |
| 464 | 20230720 | 113300 | 951684290 | 3765 | 3760 | 3765 | 3755 | 6239 |
| 465 | 20230720 | 113200 | 928236445 | 3755 | 3745 | 3760 | 3745 | 24823 |
| 466 | 20230720 | 113100 | 835237020 | 3745 | 3745 | 3745 | 3740 | 828 |
| 467 | 20230720 | 113000 | 832136905 | 3745 | 3745 | 3745 | 3740 | 1824 |
| 468 | 20230720 | 112900 | 825313350 | 3745 | 3745 | 3745 | 3740 | 2097 |
| 469 | 20230720 | 112800 | 817470155 | 3745 | 3740 | 3745 | 3740 | 889 |
| 470 | 20230720 | 112700 | 814142165 | 3740 | 3745 | 3745 | 3740 | 689 |
| 471 | 20230720 | 112600 | 811562675 | 3745 | 3745 | 3745 | 3745 | 474 |
| 472 | 20230720 | 112500 | 809787545 | 3745 | 3740 | 3745 | 3740 | 607 |
| 473 | 20230720 | 112400 | 807514590 | 3745 | 3745 | 3745 | 3740 | 454 |
| 474 | 20230720 | 112300 | 805814620 | 3745 | 3745 | 3745 | 3745 | 410 |
| 475 | 20230720 | 112200 | 804279170 | 3745 | 3745 | 3745 | 3745 | 574 |
| 476 | 20230720 | 112100 | 802129540 | 3745 | 3745 | 3745 | 3745 | 315 |
| 477 | 20230720 | 112000 | 800949865 | 3745 | 3740 | 3745 | 3740 | 478 |
| 478 | 20230720 | 111900 | 799162085 | 3740 | 3740 | 3740 | 3735 | 1156 |
| 479 | 20230720 | 111800 | 794841145 | 3740 | 3740 | 3740 | 3740 | 271 |
| 480 | 20230720 | 111700 | 793827605 | 3740 | 3740 | 3745 | 3740 | 635 |
| 481 | 20230720 | 111600 | 791452660 | 3740 | 3740 | 3740 | 3735 | 1074 |
| 482 | 20230720 | 111500 | 787440125 | 3740 | 3740 | 3740 | 3735 | 973 |
| 483 | 20230720 | 111400 | 783801175 | 3740 | 3745 | 3745 | 3735 | 725 |
| 484 | 20230720 | 111300 | 781089720 | 3745 | 3745 | 3745 | 3740 | 2448 |
| 485 | 20230720 | 111200 | 771923480 | 3745 | 3740 | 3745 | 3740 | 658 |
| 486 | 20230720 | 111100 | 769459450 | 3740 | 3740 | 3740 | 3740 | 2811 |
| 487 | 20230720 | 111000 | 758946310 | 3740 | 3735 | 3740 | 3735 | 464 |
| 488 | 20230720 | 110900 | 757211450 | 3740 | 3740 | 3740 | 3740 | 707 |
| 489 | 20230720 | 110800 | 754567270 | 3740 | 3740 | 3740 | 3740 | 484 |
| 490 | 20230720 | 110700 | 752757110 | 3740 | 3740 | 3740 | 3735 | 466 |
| 491 | 20230720 | 110600 | 751015445 | 3740 | 3740 | 3740 | 3730 | 698 |
| 492 | 20230720 | 110500 | 748405460 | 3740 | 3735 | 3740 | 3735 | 245 |
| 493 | 20230720 | 110400 | 747489170 | 3740 | 3740 | 3740 | 3740 | 530 |
| 494 | 20230720 | 110300 | 745506970 | 3735 | 3740 | 3740 | 3735 | 902 |
| 495 | 20230720 | 110200 | 742136220 | 3740 | 3735 | 3740 | 3735 | 195 |
| 496 | 20230720 | 110100 | 741406930 | 3740 | 3740 | 3740 | 3740 | 326 |
| 497 | 20230720 | 110000 | 740187690 | 3740 | 3740 | 3740 | 3735 | 1424 |
| 498 | 20230720 | 105900 | 734867250 | 3740 | 3740 | 3740 | 3740 | 392 |
| 499 | 20230720 | 105800 | 733401170 | 3740 | 3740 | 3740 | 3740 | 364 |
| 500 | 20230720 | 105700 | 732039810 | 3740 | 3740 | 3740 | 3735 | 426 |
| 501 | 20230720 | 105600 | 730446670 | 3740 | 3740 | 3740 | 3740 | 720 |
| 502 | 20230720 | 105500 | 727753870 | 3735 | 3740 | 3740 | 3735 | 689 |
| 503 | 20230720 | 105400 | 725177280 | 3740 | 3740 | 3740 | 3740 | 900 |
| 504 | 20230720 | 105300 | 721811280 | 3745 | 3745 | 3745 | 3745 | 482 |
| 505 | 20230720 | 105200 | 720006190 | 3745 | 3740 | 3745 | 3735 | 1006 |
| 506 | 20230720 | 105100 | 716245215 | 3740 | 3745 | 3745 | 3740 | 527 |
| 507 | 20230720 | 105000 | 714273850 | 3745 | 3745 | 3745 | 3740 | 783 |
| 508 | 20230720 | 104900 | 711343065 | 3740 | 3740 | 3740 | 3735 | 1454 |
| 509 | 20230720 | 104800 | 705906105 | 3745 | 3740 | 3745 | 3730 | 11582 |
| 510 | 20230720 | 104700 | 662580930 | 3735 | 3735 | 3735 | 3730 | 13721 |
| 511 | 20230720 | 104600 | 611333075 | 3730 | 3735 | 3735 | 3725 | 576 |
| 512 | 20230720 | 104500 | 609184465 | 3735 | 3730 | 3735 | 3730 | 495 |
| 513 | 20230720 | 104400 | 607335900 | 3735 | 3730 | 3735 | 3730 | 678 |
| 514 | 20230720 | 104300 | 604803755 | 3730 | 3730 | 3735 | 3730 | 897 |
| 515 | 20230720 | 104200 | 601454920 | 3730 | 3735 | 3735 | 3730 | 395 |
| 516 | 20230720 | 104100 | 599979695 | 3735 | 3730 | 3735 | 3730 | 367 |
| 517 | 20230720 | 104000 | 598610230 | 3735 | 3730 | 3735 | 3730 | 455 |
| 518 | 20230720 | 103900 | 596911885 | 3730 | 3730 | 3730 | 3730 | 315 |
| 519 | 20230720 | 103800 | 595736935 | 3730 | 3730 | 3735 | 3725 | 817 |
| 520 | 20230720 | 103700 | 592689545 | 3730 | 3725 | 3730 | 3720 | 734 |
| 521 | 20230720 | 103600 | 589954480 | 3730 | 3735 | 3735 | 3725 | 553 |
| 522 | 20230720 | 103500 | 587892380 | 3730 | 3730 | 3730 | 3725 | 246 |
| 523 | 20230720 | 103400 | 586975300 | 3730 | 3730 | 3730 | 3730 | 585 |
| 524 | 20230720 | 103300 | 584793250 | 3735 | 3735 | 3735 | 3730 | 607 |
| 525 | 20230720 | 103200 | 582526410 | 3735 | 3730 | 3735 | 3730 | 582 |
| 526 | 20230720 | 103100 | 580355390 | 3735 | 3730 | 3735 | 3730 | 1247 |
| 527 | 20230720 | 103000 | 575704075 | 3730 | 3730 | 3730 | 3730 | 98 |
| 528 | 20230720 | 102900 | 575338535 | 3730 | 3725 | 3730 | 3725 | 1136 |
| 529 | 20230720 | 102800 | 571105130 | 3725 | 3730 | 3730 | 3725 | 642 |
| 530 | 20230720 | 102700 | 568710520 | 3730 | 3730 | 3735 | 3730 | 615 |
| 531 | 20230720 | 102600 | 566414330 | 3735 | 3730 | 3735 | 3730 | 199 |
| 532 | 20230720 | 102500 | 565671315 | 3730 | 3725 | 3735 | 3720 | 7466 |
| 533 | 20230720 | 102400 | 537832520 | 3725 | 3730 | 3730 | 3725 | 741 |
| 534 | 20230720 | 102300 | 535071100 | 3730 | 3730 | 3730 | 3730 | 744 |
| 535 | 20230720 | 102200 | 532295980 | 3730 | 3730 | 3730 | 3725 | 779 |
| 536 | 20230720 | 102100 | 529390710 | 3730 | 3725 | 3730 | 3725 | 1362 |
| 537 | 20230720 | 102000 | 524316930 | 3725 | 3730 | 3730 | 3725 | 780 |
| 538 | 20230720 | 101900 | 521410680 | 3730 | 3735 | 3735 | 3725 | 5475 |
| 539 | 20230720 | 101800 | 500999165 | 3735 | 3735 | 3740 | 3730 | 4192 |
| 540 | 20230720 | 101700 | 485340595 | 3740 | 3735 | 3740 | 3730 | 5649 |
| 541 | 20230720 | 101600 | 464243185 | 3730 | 3725 | 3735 | 3725 | 10834 |
| 542 | 20230720 | 101500 | 423834970 | 3725 | 3715 | 3725 | 3710 | 7395 |
| 543 | 20230720 | 101400 | 396334425 | 3715 | 3715 | 3715 | 3715 | 326 |
| 544 | 20230720 | 101300 | 395123335 | 3715 | 3715 | 3715 | 3700 | 800 |
| 545 | 20230720 | 101200 | 392157970 | 3720 | 3715 | 3720 | 3715 | 1192 |
| 546 | 20230720 | 101100 | 387728130 | 3710 | 3720 | 3720 | 3710 | 602 |
| 547 | 20230720 | 101000 | 385491730 | 3720 | 3720 | 3720 | 3715 | 685 |
| 548 | 20230720 | 100900 | 382943850 | 3725 | 3720 | 3725 | 3720 | 244 |
| 549 | 20230720 | 100800 | 382035970 | 3720 | 3715 | 3720 | 3715 | 1575 |
| 550 | 20230720 | 100700 | 376183140 | 3715 | 3710 | 3715 | 3705 | 718 |
| 551 | 20230720 | 100600 | 373518460 | 3710 | 3705 | 3710 | 3705 | 1104 |
| 552 | 20230720 | 100500 | 369428135 | 3705 | 3705 | 3705 | 3695 | 409 |
| 553 | 20230720 | 100400 | 367913080 | 3705 | 3705 | 3705 | 3700 | 862 |
| 554 | 20230720 | 100300 | 364720870 | 3705 | 3700 | 3705 | 3695 | 392 |
| 555 | 20230720 | 100200 | 363270715 | 3700 | 3700 | 3700 | 3695 | 737 |
| 556 | 20230720 | 100100 | 360544270 | 3705 | 3710 | 3710 | 3700 | 1834 |
| 557 | 20230720 | 100000 | 353754285 | 3710 | 3730 | 3730 | 3710 | 1572 |
| 558 | 20230720 | 095900 | 347898885 | 3730 | 3730 | 3730 | 3710 | 3675 |
| 559 | 20230720 | 095800 | 334251170 | 3730 | 3725 | 3735 | 3725 | 6966 |
| 560 | 20230720 | 095700 | 308262925 | 3730 | 3740 | 3740 | 3720 | 8435 |
| 561 | 20230720 | 095600 | 276758310 | 3735 | 3715 | 3740 | 3715 | 14069 |
| 562 | 20230720 | 095500 | 224286165 | 3715 | 3730 | 3730 | 3715 | 2505 |
| 563 | 20230720 | 095400 | 214965875 | 3725 | 3705 | 3725 | 3705 | 4358 |
| 564 | 20230720 | 095300 | 198753725 | 3705 | 3700 | 3710 | 3695 | 3078 |
| 565 | 20230720 | 095200 | 187358720 | 3700 | 3700 | 3705 | 3700 | 596 |
| 566 | 20230720 | 095100 | 185151115 | 3705 | 3720 | 3725 | 3700 | 3566 |
| 567 | 20230720 | 095000 | 171916765 | 3720 | 3685 | 3720 | 3685 | 5627 |
| 568 | 20230720 | 094900 | 151041110 | 3685 | 3665 | 3690 | 3660 | 2878 |
| 569 | 20230720 | 094800 | 140458475 | 3665 | 3675 | 3680 | 3640 | 2781 |
| 570 | 20230720 | 094700 | 130244730 | 3665 | 3640 | 3675 | 3635 | 8441 |
| 571 | 20230720 | 094600 | 99445805 | 3620 | 3620 | 3620 | 3620 | 3 |
| 572 | 20230720 | 094500 | 99434945 | 3635 | 3635 | 3635 | 3635 | 358 |
| 573 | 20230720 | 094400 | 98133615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 574 | 20230720 | 094300 | 98133615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 575 | 20230720 | 094200 | 98133615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 576 | 20230720 | 094100 | 98133615 | 3630 | 3625 | 3630 | 3625 | 1264 |
| 577 | 20230720 | 094000 | 93546205 | 3620 | 3630 | 3630 | 3620 | 607 |
| 578 | 20230720 | 093900 | 91343555 | 3630 | 3630 | 3630 | 3630 | 0 |
| 579 | 20230720 | 093800 | 91343555 | 3630 | 3630 | 3630 | 3630 | 0 |
| 580 | 20230720 | 093700 | 91343555 | 3630 | 3630 | 3630 | 3630 | 2 |
| 581 | 20230720 | 093600 | 91336295 | 3635 | 3635 | 3635 | 3635 | 0 |
| 582 | 20230720 | 093500 | 91336295 | 3635 | 3630 | 3635 | 3630 | 44 |
| 583 | 20230720 | 093400 | 91176570 | 3620 | 3620 | 3620 | 3620 | 505 |
| 584 | 20230720 | 093300 | 89348470 | 3620 | 3620 | 3620 | 3620 | 900 |
| 585 | 20230720 | 093200 | 86090470 | 3620 | 3620 | 3620 | 3620 | 0 |
| 586 | 20230720 | 093100 | 86090470 | 3620 | 3620 | 3620 | 3620 | 0 |
| 587 | 20230720 | 093000 | 86090470 | 3620 | 3620 | 3620 | 3620 | 0 |
| 588 | 20230720 | 092900 | 86090470 | 3620 | 3620 | 3620 | 3620 | 30 |
| 589 | 20230720 | 092800 | 85981870 | 3635 | 3625 | 3635 | 3625 | 274 |
| 590 | 20230720 | 092700 | 84986260 | 3630 | 3630 | 3630 | 3630 | 1275 |
| 591 | 20230720 | 092600 | 80358010 | 3630 | 3630 | 3630 | 3630 | 0 |
| 592 | 20230720 | 092500 | 80358010 | 3630 | 3630 | 3630 | 3630 | 0 |
| 593 | 20230720 | 092400 | 80358010 | 3630 | 3630 | 3630 | 3630 | 1491 |
| 594 | 20230720 | 092300 | 74945680 | 3620 | 3620 | 3620 | 3620 | 0 |
| 595 | 20230720 | 092200 | 74945680 | 3620 | 3620 | 3620 | 3620 | 0 |
| 596 | 20230720 | 092100 | 74945680 | 3620 | 3620 | 3620 | 3620 | 0 |
| 597 | 20230720 | 092000 | 74945680 | 3620 | 3625 | 3625 | 3620 | 1000 |
| 598 | 20230720 | 091900 | 71325675 | 3625 | 3630 | 3630 | 3625 | 1756 |
| 599 | 20230720 | 091800 | 64951795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 600 | 20230720 | 091700 | 64951795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 601 | 20230720 | 091600 | 64951795 | 3625 | 3620 | 3625 | 3620 | 1003 |
| 602 | 20230720 | 091500 | 61315925 | 3625 | 3625 | 3625 | 3625 | 0 |
| 603 | 20230720 | 091400 | 61315925 | 3625 | 3630 | 3630 | 3625 | 28 |
| 604 | 20230720 | 091300 | 61214325 | 3630 | 3630 | 3630 | 3630 | 9 |
| 605 | 20230720 | 091200 | 61181655 | 3625 | 3625 | 3625 | 3625 | 67 |
| 606 | 20230720 | 091100 | 60938780 | 3620 | 3620 | 3620 | 3620 | 125 |
| 607 | 20230720 | 091000 | 60486280 | 3620 | 3620 | 3620 | 3595 | 7161 |
| 608 | 20230720 | 090900 | 34578515 | 3600 | 3600 | 3600 | 3600 | 0 |
| 609 | 20230720 | 090800 | 34578515 | 3600 | 3605 | 3605 | 3600 | 500 |
| 610 | 20230720 | 090700 | 32778110 | 3600 | 3600 | 3600 | 3600 | 610 |
| 611 | 20230720 | 090600 | 30582110 | 3620 | 3625 | 3625 | 3600 | 1854 |
| 612 | 20230720 | 090500 | 23888735 | 3625 | 3640 | 3640 | 3625 | 1210 |
| 613 | 20230720 | 090400 | 19500060 | 3640 | 3630 | 3645 | 3630 | 920 |
| 614 | 20230720 | 090300 | 16160185 | 3625 | 3650 | 3650 | 3625 | 520 |
| 615 | 20230720 | 090200 | 14262685 | 3650 | 3610 | 3650 | 3610 | 1517 |
| 616 | 20230720 | 090100 | 8739040 | 3615 | 3615 | 3615 | 3615 | 844 |
| 617 | 20230720 | 090000 | 5687980 | 3605 | 3605 | 3605 | 3605 | 926 |