31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 3 | 20230720 | 192900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20230720 | 192800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20230720 | 192700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20230720 | 192600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20230720 | 192500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20230720 | 192400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20230720 | 192300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20230720 | 192200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20230720 | 192100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20230720 | 192000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20230720 | 191900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20230720 | 191800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20230720 | 191700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20230720 | 191600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20230720 | 191500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20230720 | 191400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20230720 | 191300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20230720 | 191200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20230720 | 191100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20230720 | 191000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20230720 | 190900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20230720 | 190800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20230720 | 190700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20230720 | 190600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20230720 | 190500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20230720 | 190400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20230720 | 190300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20230720 | 190200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20230720 | 190100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20230720 | 190000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 33 | 20230720 | 185900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20230720 | 185800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20230720 | 185700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20230720 | 185600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20230720 | 185500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20230720 | 185400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20230720 | 185300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20230720 | 185200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20230720 | 185100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20230720 | 185000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20230720 | 184900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20230720 | 184800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20230720 | 184700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20230720 | 184600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20230720 | 184500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20230720 | 184400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20230720 | 184300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20230720 | 184200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20230720 | 184100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20230720 | 184000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20230720 | 183900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20230720 | 183800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20230720 | 183700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20230720 | 183600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20230720 | 183500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20230720 | 183400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20230720 | 183300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20230720 | 183200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20230720 | 183100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20230720 | 183000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 63 | 20230720 | 182900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20230720 | 182800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20230720 | 182700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20230720 | 182600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20230720 | 182500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20230720 | 182400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20230720 | 182300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20230720 | 182200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20230720 | 182100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20230720 | 182000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20230720 | 181900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20230720 | 181800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20230720 | 181700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20230720 | 181600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20230720 | 181500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20230720 | 181400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20230720 | 181300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20230720 | 181200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20230720 | 181100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20230720 | 181000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20230720 | 180900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20230720 | 180800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20230720 | 180700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20230720 | 180600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20230720 | 180500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20230720 | 180400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20230720 | 180300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20230720 | 180200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20230720 | 180100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20230720 | 180000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 93 | 20230720 | 175900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20230720 | 175800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20230720 | 175700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20230720 | 175600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20230720 | 175500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20230720 | 175400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20230720 | 175300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20230720 | 175200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20230720 | 175100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20230720 | 175000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20230720 | 174900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20230720 | 174800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20230720 | 174700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20230720 | 174600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20230720 | 174500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20230720 | 174400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20230720 | 174300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20230720 | 174200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20230720 | 174100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20230720 | 174000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20230720 | 173900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20230720 | 173800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20230720 | 173700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20230720 | 173600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20230720 | 173500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20230720 | 173400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20230720 | 173300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20230720 | 173200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20230720 | 173100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20230720 | 173000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 123 | 20230720 | 172900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20230720 | 172800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20230720 | 172700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20230720 | 172600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20230720 | 172500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20230720 | 172400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20230720 | 172300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20230720 | 172200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20230720 | 172100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20230720 | 172000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20230720 | 171900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20230720 | 171800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20230720 | 171700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20230720 | 171600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20230720 | 171500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20230720 | 171400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20230720 | 171300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20230720 | 171200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20230720 | 171100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20230720 | 171000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20230720 | 170900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20230720 | 170800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20230720 | 170700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20230720 | 170600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20230720 | 170500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20230720 | 170400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20230720 | 170300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20230720 | 170200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20230720 | 170100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20230720 | 170000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 153 | 20230720 | 165900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20230720 | 165800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20230720 | 165700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20230720 | 165600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20230720 | 165500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20230720 | 165400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20230720 | 165300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20230720 | 165200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20230720 | 165100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20230720 | 165000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20230720 | 164900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20230720 | 164800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20230720 | 164700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20230720 | 164600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20230720 | 164500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20230720 | 164400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20230720 | 164300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20230720 | 164200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20230720 | 164100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20230720 | 164000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20230720 | 163900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20230720 | 163800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20230720 | 163700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20230720 | 163600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20230720 | 163500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20230720 | 163400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20230720 | 163300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20230720 | 163200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20230720 | 163100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20230720 | 163000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 183 | 20230720 | 162900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20230720 | 162800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20230720 | 162700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20230720 | 162600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20230720 | 162500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20230720 | 162400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20230720 | 162300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20230720 | 162200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20230720 | 162100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20230720 | 162000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20230720 | 161900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20230720 | 161800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20230720 | 161700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20230720 | 161600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20230720 | 161500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20230720 | 161400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20230720 | 161300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20230720 | 161200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20230720 | 161100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20230720 | 161000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20230720 | 160900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20230720 | 160800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20230720 | 160700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20230720 | 160600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20230720 | 160500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20230720 | 160400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20230720 | 160300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20230720 | 160200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20230720 | 160100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20230720 | 160000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 23399 |
| 213 | 20230720 | 155900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20230720 | 155800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20230720 | 155700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20230720 | 155600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20230720 | 155500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20230720 | 155400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20230720 | 155300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20230720 | 155200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20230720 | 155100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20230720 | 155000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20230720 | 154900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20230720 | 154800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20230720 | 154700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20230720 | 154600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20230720 | 154500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20230720 | 154400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20230720 | 154300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 230 | 20230720 | 154200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 231 | 20230720 | 154100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20230720 | 154000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 233 | 20230720 | 153900 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 234 | 20230720 | 153800 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 235 | 20230720 | 153700 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 236 | 20230720 | 153600 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 237 | 20230720 | 153500 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 238 | 20230720 | 153400 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 239 | 20230720 | 153300 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 240 | 20230720 | 153200 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 241 | 20230720 | 153100 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 0 |
| 242 | 20230720 | 153000 | 1202520350 | 3880 | 3880 | 3880 | 3880 | 46798 |
| 243 | 20230720 | 152900 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20230720 | 152800 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20230720 | 152700 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20230720 | 152600 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20230720 | 152500 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20230720 | 152400 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20230720 | 152300 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20230720 | 152200 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20230720 | 152100 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20230720 | 152000 | 1111732230 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20230720 | 151900 | 1111732230 | 3865 | 3865 | 3870 | 3865 | 2178 |
| 254 | 20230720 | 151800 | 1103307800 | 3860 | 3865 | 3865 | 3860 | 3418 |
| 255 | 20230720 | 151700 | 1090106535 | 3865 | 3865 | 3865 | 3865 | 1319 |
| 256 | 20230720 | 151600 | 1085008600 | 3865 | 3860 | 3865 | 3860 | 322 |
| 257 | 20230720 | 151500 | 1083765625 | 3860 | 3860 | 3860 | 3855 | 180 |
| 258 | 20230720 | 151400 | 1083071200 | 3860 | 3855 | 3860 | 3855 | 1342 |
| 259 | 20230720 | 151300 | 1077893890 | 3855 | 3860 | 3860 | 3855 | 137 |
| 260 | 20230720 | 151200 | 1077365100 | 3860 | 3855 | 3860 | 3855 | 3802 |
| 261 | 20230720 | 151100 | 1062701855 | 3855 | 3855 | 3855 | 3855 | 133 |
| 262 | 20230720 | 151000 | 1062189140 | 3855 | 3855 | 3855 | 3855 | 782 |
| 263 | 20230720 | 150900 | 1059174530 | 3855 | 3855 | 3855 | 3855 | 526 |
| 264 | 20230720 | 150800 | 1057146800 | 3855 | 3855 | 3855 | 3855 | 2424 |
| 265 | 20230720 | 150700 | 1047802280 | 3855 | 3860 | 3860 | 3855 | 57 |
| 266 | 20230720 | 150600 | 1047582300 | 3860 | 3860 | 3860 | 3860 | 1312 |
| 267 | 20230720 | 150500 | 1042517980 | 3860 | 3860 | 3865 | 3860 | 214 |
| 268 | 20230720 | 150400 | 1041691565 | 3860 | 3860 | 3860 | 3860 | 1432 |
| 269 | 20230720 | 150300 | 1036164045 | 3860 | 3860 | 3860 | 3855 | 162 |
| 270 | 20230720 | 150200 | 1035539230 | 3855 | 3860 | 3860 | 3855 | 3723 |
| 271 | 20230720 | 150100 | 1021176225 | 3860 | 3855 | 3860 | 3855 | 298 |
| 272 | 20230720 | 150000 | 1020026185 | 3860 | 3860 | 3865 | 3860 | 246 |
| 273 | 20230720 | 145900 | 1019076430 | 3860 | 3865 | 3865 | 3855 | 2329 |
| 274 | 20230720 | 145800 | 1010087950 | 3865 | 3860 | 3865 | 3860 | 373 |
| 275 | 20230720 | 145700 | 1008647575 | 3860 | 3855 | 3860 | 3855 | 241 |
| 276 | 20230720 | 145600 | 1007717390 | 3855 | 3855 | 3860 | 3855 | 704 |
| 277 | 20230720 | 145500 | 1005002415 | 3855 | 3855 | 3855 | 3855 | 137 |
| 278 | 20230720 | 145400 | 1004474280 | 3850 | 3855 | 3855 | 3850 | 121 |
| 279 | 20230720 | 145300 | 1004008425 | 3855 | 3855 | 3855 | 3855 | 660 |
| 280 | 20230720 | 145200 | 1001464125 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20230720 | 145100 | 1001464125 | 3855 | 3855 | 3855 | 3855 | 429 |
| 282 | 20230720 | 145000 | 999810330 | 3850 | 3850 | 3850 | 3850 | 53 |
| 283 | 20230720 | 144900 | 999606280 | 3855 | 3855 | 3860 | 3855 | 1908 |
| 284 | 20230720 | 144800 | 992250865 | 3855 | 3860 | 3860 | 3855 | 684 |
| 285 | 20230720 | 144700 | 989613545 | 3860 | 3855 | 3860 | 3855 | 37 |
| 286 | 20230720 | 144600 | 989470750 | 3855 | 3855 | 3855 | 3855 | 37 |
| 287 | 20230720 | 144500 | 989328115 | 3855 | 3855 | 3855 | 3855 | 112 |
| 288 | 20230720 | 144400 | 988896355 | 3850 | 3850 | 3850 | 3850 | 901 |
| 289 | 20230720 | 144300 | 985427505 | 3850 | 3855 | 3855 | 3850 | 4029 |
| 290 | 20230720 | 144200 | 969897855 | 3860 | 3855 | 3860 | 3855 | 20 |
| 291 | 20230720 | 144100 | 969820750 | 3860 | 3860 | 3860 | 3860 | 94 |
| 292 | 20230720 | 144000 | 969457910 | 3860 | 3860 | 3860 | 3860 | 431 |
| 293 | 20230720 | 143900 | 967794250 | 3865 | 3865 | 3865 | 3865 | 22 |
| 294 | 20230720 | 143800 | 967709220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20230720 | 143700 | 967709220 | 3865 | 3860 | 3865 | 3860 | 78 |
| 296 | 20230720 | 143600 | 967408130 | 3860 | 3860 | 3865 | 3860 | 1115 |
| 297 | 20230720 | 143500 | 963104225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20230720 | 143400 | 963104225 | 3865 | 3870 | 3870 | 3865 | 97 |
| 299 | 20230720 | 143300 | 962729315 | 3870 | 3875 | 3875 | 3870 | 289 |
| 300 | 20230720 | 143200 | 961610860 | 3870 | 3875 | 3875 | 3870 | 485 |
| 301 | 20230720 | 143100 | 959732670 | 3875 | 3870 | 3875 | 3870 | 2139 |
| 302 | 20230720 | 143000 | 951444965 | 3875 | 3870 | 3880 | 3870 | 3482 |
| 303 | 20230720 | 142900 | 937951600 | 3870 | 3860 | 3870 | 3860 | 1560 |
| 304 | 20230720 | 142800 | 931920055 | 3860 | 3860 | 3860 | 3860 | 15 |
| 305 | 20230720 | 142700 | 931862155 | 3860 | 3860 | 3865 | 3860 | 796 |
| 306 | 20230720 | 142600 | 928788580 | 3860 | 3865 | 3865 | 3860 | 43 |
| 307 | 20230720 | 142500 | 928622410 | 3865 | 3865 | 3865 | 3865 | 832 |
| 308 | 20230720 | 142400 | 925406730 | 3865 | 3865 | 3865 | 3865 | 1453 |
| 309 | 20230720 | 142300 | 919790885 | 3870 | 3865 | 3870 | 3865 | 882 |
| 310 | 20230720 | 142200 | 916378720 | 3870 | 3870 | 3870 | 3870 | 2211 |
| 311 | 20230720 | 142100 | 907822150 | 3855 | 3870 | 3870 | 3850 | 748 |
| 312 | 20230720 | 142000 | 904938810 | 3870 | 3860 | 3870 | 3860 | 612 |
| 313 | 20230720 | 141900 | 902574380 | 3870 | 3875 | 3875 | 3855 | 199 |
| 314 | 20230720 | 141800 | 901803660 | 3875 | 3860 | 3880 | 3860 | 6658 |
| 315 | 20230720 | 141700 | 875984770 | 3870 | 3870 | 3870 | 3870 | 1 |
| 316 | 20230720 | 141600 | 875980900 | 3855 | 3870 | 3870 | 3855 | 115 |
| 317 | 20230720 | 141500 | 875537300 | 3870 | 3860 | 3870 | 3855 | 3308 |
| 318 | 20230720 | 141400 | 862738835 | 3875 | 3850 | 3875 | 3850 | 1661 |
| 319 | 20230720 | 141300 | 856314885 | 3850 | 3860 | 3860 | 3845 | 3794 |
| 320 | 20230720 | 141200 | 841704835 | 3860 | 3875 | 3875 | 3860 | 1240 |
| 321 | 20230720 | 141100 | 836901940 | 3875 | 3865 | 3875 | 3860 | 3645 |
| 322 | 20230720 | 141000 | 822782005 | 3865 | 3865 | 3865 | 3865 | 655 |
| 323 | 20230720 | 140900 | 820250430 | 3870 | 3870 | 3875 | 3870 | 637 |
| 324 | 20230720 | 140800 | 817783660 | 3875 | 3855 | 3875 | 3855 | 15470 |
| 325 | 20230720 | 140700 | 758014445 | 3855 | 3855 | 3855 | 3855 | 541 |
| 326 | 20230720 | 140600 | 755928890 | 3855 | 3855 | 3855 | 3855 | 3858 |
| 327 | 20230720 | 140500 | 741056300 | 3850 | 3845 | 3850 | 3845 | 590 |
| 328 | 20230720 | 140400 | 738785220 | 3845 | 3840 | 3850 | 3840 | 2265 |
| 329 | 20230720 | 140300 | 730066405 | 3840 | 3840 | 3840 | 3840 | 1 |
| 330 | 20230720 | 140200 | 730062565 | 3840 | 3845 | 3845 | 3840 | 4299 |
| 331 | 20230720 | 140100 | 713550090 | 3845 | 3840 | 3845 | 3840 | 912 |
| 332 | 20230720 | 140000 | 710044200 | 3840 | 3840 | 3845 | 3840 | 124 |
| 333 | 20230720 | 135900 | 709567750 | 3840 | 3840 | 3840 | 3840 | 83 |
| 334 | 20230720 | 135800 | 709249030 | 3840 | 3840 | 3840 | 3840 | 80 |
| 335 | 20230720 | 135700 | 708941830 | 3845 | 3845 | 3845 | 3840 | 2196 |
| 336 | 20230720 | 135600 | 700498830 | 3845 | 3845 | 3845 | 3845 | 0 |
| 337 | 20230720 | 135500 | 700498830 | 3845 | 3840 | 3845 | 3840 | 1713 |
| 338 | 20230720 | 135400 | 693917835 | 3840 | 3845 | 3845 | 3840 | 300 |
| 339 | 20230720 | 135300 | 692764725 | 3845 | 3845 | 3845 | 3845 | 0 |
| 340 | 20230720 | 135200 | 692764725 | 3845 | 3845 | 3845 | 3845 | 1 |
| 341 | 20230720 | 135100 | 692760880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 342 | 20230720 | 135000 | 692760880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 343 | 20230720 | 134900 | 692760880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 344 | 20230720 | 134800 | 692760880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 345 | 20230720 | 134700 | 692760880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 346 | 20230720 | 134600 | 692760880 | 3835 | 3835 | 3835 | 3835 | 5 |
| 347 | 20230720 | 134500 | 692741705 | 3835 | 3840 | 3840 | 3835 | 125 |
| 348 | 20230720 | 134400 | 692262205 | 3840 | 3835 | 3840 | 3835 | 170 |
| 349 | 20230720 | 134300 | 691609880 | 3840 | 3835 | 3840 | 3835 | 2505 |
| 350 | 20230720 | 134200 | 682001705 | 3835 | 3830 | 3840 | 3830 | 95 |
| 351 | 20230720 | 134100 | 681637565 | 3830 | 3835 | 3835 | 3830 | 1330 |
| 352 | 20230720 | 134000 | 676540430 | 3840 | 3840 | 3840 | 3835 | 67 |
| 353 | 20230720 | 133900 | 676283470 | 3835 | 3835 | 3840 | 3835 | 645 |
| 354 | 20230720 | 133800 | 673809770 | 3845 | 3845 | 3845 | 3840 | 386 |
| 355 | 20230720 | 133700 | 672325895 | 3845 | 3845 | 3845 | 3845 | 1 |
| 356 | 20230720 | 133600 | 672322050 | 3835 | 3835 | 3835 | 3835 | 350 |
| 357 | 20230720 | 133500 | 670979800 | 3835 | 3835 | 3835 | 3835 | 0 |
| 358 | 20230720 | 133400 | 670979800 | 3835 | 3835 | 3835 | 3835 | 150 |
| 359 | 20230720 | 133300 | 670404550 | 3835 | 3840 | 3840 | 3835 | 349 |
| 360 | 20230720 | 133200 | 669065260 | 3840 | 3835 | 3840 | 3835 | 666 |
| 361 | 20230720 | 133100 | 666507915 | 3840 | 3835 | 3840 | 3835 | 197 |
| 362 | 20230720 | 133000 | 665751915 | 3835 | 3835 | 3835 | 3835 | 343 |
| 363 | 20230720 | 132900 | 664436510 | 3835 | 3840 | 3840 | 3835 | 1170 |
| 364 | 20230720 | 132800 | 659949555 | 3840 | 3840 | 3840 | 3840 | 106 |
| 365 | 20230720 | 132700 | 659542515 | 3845 | 3840 | 3845 | 3840 | 548 |
| 366 | 20230720 | 132600 | 657438190 | 3840 | 3840 | 3840 | 3840 | 0 |
| 367 | 20230720 | 132500 | 657438190 | 3840 | 3845 | 3845 | 3840 | 1031 |
| 368 | 20230720 | 132400 | 653478650 | 3840 | 3840 | 3840 | 3840 | 141 |
| 369 | 20230720 | 132300 | 652937210 | 3840 | 3840 | 3840 | 3840 | 577 |
| 370 | 20230720 | 132200 | 650721530 | 3845 | 3840 | 3845 | 3840 | 273 |
| 371 | 20230720 | 132100 | 649672140 | 3850 | 3840 | 3850 | 3840 | 232 |
| 372 | 20230720 | 132000 | 648780280 | 3840 | 3840 | 3840 | 3840 | 1401 |
| 373 | 20230720 | 131900 | 643400440 | 3845 | 3840 | 3845 | 3840 | 251 |
| 374 | 20230720 | 131800 | 642435445 | 3840 | 3850 | 3850 | 3840 | 22 |
| 375 | 20230720 | 131700 | 642350755 | 3850 | 3845 | 3850 | 3845 | 128 |
| 376 | 20230720 | 131600 | 641858545 | 3850 | 3850 | 3850 | 3850 | 25 |
| 377 | 20230720 | 131500 | 641762295 | 3845 | 3845 | 3845 | 3845 | 588 |
| 378 | 20230720 | 131400 | 639501435 | 3850 | 3845 | 3850 | 3845 | 565 |
| 379 | 20230720 | 131300 | 637328755 | 3845 | 3845 | 3845 | 3840 | 157 |
| 380 | 20230720 | 131200 | 636725195 | 3845 | 3845 | 3845 | 3845 | 291 |
| 381 | 20230720 | 131100 | 635606300 | 3845 | 3840 | 3845 | 3840 | 224 |
| 382 | 20230720 | 131000 | 634745105 | 3840 | 3840 | 3840 | 3840 | 73 |
| 383 | 20230720 | 130900 | 634464785 | 3840 | 3840 | 3845 | 3840 | 279 |
| 384 | 20230720 | 130800 | 633392115 | 3840 | 3840 | 3840 | 3840 | 50 |
| 385 | 20230720 | 130700 | 633200115 | 3840 | 3840 | 3845 | 3840 | 169 |
| 386 | 20230720 | 130600 | 632550640 | 3845 | 3845 | 3850 | 3845 | 32 |
| 387 | 20230720 | 130500 | 632427595 | 3840 | 3840 | 3850 | 3835 | 460 |
| 388 | 20230720 | 130400 | 630661420 | 3840 | 3840 | 3840 | 3840 | 85 |
| 389 | 20230720 | 130300 | 630335020 | 3840 | 3840 | 3840 | 3840 | 246 |
| 390 | 20230720 | 130200 | 629390380 | 3840 | 3835 | 3840 | 3835 | 1348 |
| 391 | 20230720 | 130100 | 624219870 | 3840 | 3845 | 3845 | 3840 | 2380 |
| 392 | 20230720 | 130000 | 615079155 | 3845 | 3850 | 3850 | 3845 | 989 |
| 393 | 20230720 | 125900 | 611276360 | 3850 | 3845 | 3850 | 3845 | 260 |
| 394 | 20230720 | 125800 | 610275740 | 3845 | 3845 | 3850 | 3840 | 1331 |
| 395 | 20230720 | 125700 | 605155900 | 3845 | 3840 | 3845 | 3840 | 743 |
| 396 | 20230720 | 125600 | 602299395 | 3840 | 3845 | 3845 | 3840 | 645 |
| 397 | 20230720 | 125500 | 599819745 | 3840 | 3840 | 3850 | 3840 | 1168 |
| 398 | 20230720 | 125400 | 595327935 | 3840 | 3845 | 3845 | 3840 | 315 |
| 399 | 20230720 | 125300 | 594116960 | 3845 | 3840 | 3845 | 3840 | 661 |
| 400 | 20230720 | 125200 | 591576985 | 3840 | 3835 | 3840 | 3835 | 174 |
| 401 | 20230720 | 125100 | 590909120 | 3835 | 3840 | 3840 | 3835 | 1614 |
| 402 | 20230720 | 125000 | 584711430 | 3840 | 3840 | 3840 | 3840 | 0 |
| 403 | 20230720 | 124900 | 584711430 | 3840 | 3840 | 3840 | 3840 | 1 |
| 404 | 20230720 | 124800 | 584707590 | 3830 | 3830 | 3830 | 3830 | 0 |
| 405 | 20230720 | 124700 | 584707590 | 3830 | 3830 | 3830 | 3830 | 0 |
| 406 | 20230720 | 124600 | 584707590 | 3830 | 3835 | 3835 | 3830 | 67 |
| 407 | 20230720 | 124500 | 584450975 | 3835 | 3840 | 3840 | 3835 | 1701 |
| 408 | 20230720 | 124400 | 577926990 | 3840 | 3840 | 3840 | 3840 | 71 |
| 409 | 20230720 | 124300 | 577654350 | 3840 | 3840 | 3845 | 3840 | 42 |
| 410 | 20230720 | 124200 | 577493060 | 3840 | 3840 | 3840 | 3835 | 722 |
| 411 | 20230720 | 124100 | 574720800 | 3840 | 3835 | 3840 | 3835 | 364 |
| 412 | 20230720 | 124000 | 573323360 | 3835 | 3840 | 3840 | 3835 | 775 |
| 413 | 20230720 | 123900 | 570350585 | 3835 | 3840 | 3840 | 3835 | 952 |
| 414 | 20230720 | 123800 | 566698830 | 3840 | 3840 | 3840 | 3840 | 13 |
| 415 | 20230720 | 123700 | 566648910 | 3835 | 3845 | 3845 | 3835 | 778 |
| 416 | 20230720 | 123600 | 563661515 | 3845 | 3835 | 3850 | 3835 | 18268 |
| 417 | 20230720 | 123500 | 493441840 | 3840 | 3835 | 3840 | 3835 | 2137 |
| 418 | 20230720 | 123400 | 485237170 | 3835 | 3835 | 3840 | 3830 | 6112 |
| 419 | 20230720 | 123300 | 461770935 | 3830 | 3830 | 3835 | 3830 | 446 |
| 420 | 20230720 | 123200 | 460060705 | 3835 | 3830 | 3835 | 3830 | 31 |
| 421 | 20230720 | 123100 | 459941925 | 3830 | 3830 | 3830 | 3830 | 530 |
| 422 | 20230720 | 123000 | 457912025 | 3835 | 3835 | 3835 | 3830 | 55 |
| 423 | 20230720 | 122900 | 457701175 | 3835 | 3835 | 3835 | 3835 | 70 |
| 424 | 20230720 | 122800 | 457432725 | 3835 | 3835 | 3835 | 3830 | 330 |
| 425 | 20230720 | 122700 | 456168485 | 3835 | 3830 | 3835 | 3830 | 601 |
| 426 | 20230720 | 122600 | 453864110 | 3830 | 3835 | 3835 | 3830 | 119 |
| 427 | 20230720 | 122500 | 453408150 | 3840 | 3835 | 3840 | 3835 | 960 |
| 428 | 20230720 | 122400 | 449726505 | 3835 | 3835 | 3840 | 3835 | 1354 |
| 429 | 20230720 | 122300 | 444533415 | 3835 | 3835 | 3835 | 3835 | 3 |
| 430 | 20230720 | 122200 | 444521910 | 3835 | 3835 | 3835 | 3835 | 36 |
| 431 | 20230720 | 122100 | 444383850 | 3835 | 3835 | 3835 | 3835 | 66 |
| 432 | 20230720 | 122000 | 444130740 | 3840 | 3835 | 3840 | 3835 | 331 |
| 433 | 20230720 | 121900 | 442860805 | 3835 | 3835 | 3840 | 3835 | 496 |
| 434 | 20230720 | 121800 | 440958145 | 3835 | 3835 | 3840 | 3835 | 3472 |
| 435 | 20230720 | 121700 | 427633025 | 3840 | 3830 | 3840 | 3830 | 3404 |
| 436 | 20230720 | 121600 | 414563535 | 3830 | 3830 | 3835 | 3830 | 166 |
| 437 | 20230720 | 121500 | 413927430 | 3835 | 3825 | 3835 | 3825 | 829 |
| 438 | 20230720 | 121400 | 410751990 | 3825 | 3820 | 3825 | 3820 | 70 |
| 439 | 20230720 | 121300 | 410484440 | 3820 | 3825 | 3825 | 3820 | 70 |
| 440 | 20230720 | 121200 | 410216985 | 3820 | 3825 | 3825 | 3820 | 1022 |
| 441 | 20230720 | 121100 | 406311045 | 3820 | 3815 | 3820 | 3815 | 179 |
| 442 | 20230720 | 121000 | 405627300 | 3820 | 3815 | 3820 | 3815 | 18 |
| 443 | 20230720 | 120900 | 405558625 | 3815 | 3810 | 3815 | 3810 | 187 |
| 444 | 20230720 | 120800 | 404845790 | 3810 | 3815 | 3815 | 3810 | 278 |
| 445 | 20230720 | 120700 | 403785265 | 3820 | 3815 | 3820 | 3815 | 19 |
| 446 | 20230720 | 120600 | 403712755 | 3820 | 3820 | 3820 | 3820 | 198 |
| 447 | 20230720 | 120500 | 402956395 | 3820 | 3820 | 3820 | 3820 | 202 |
| 448 | 20230720 | 120400 | 402184755 | 3815 | 3815 | 3815 | 3815 | 28 |
| 449 | 20230720 | 120300 | 402077935 | 3810 | 3810 | 3810 | 3810 | 13 |
| 450 | 20230720 | 120200 | 402028405 | 3810 | 3810 | 3810 | 3810 | 6 |
| 451 | 20230720 | 120100 | 402005545 | 3810 | 3810 | 3810 | 3810 | 180 |
| 452 | 20230720 | 120000 | 401319745 | 3810 | 3810 | 3810 | 3810 | 0 |
| 453 | 20230720 | 115900 | 401319745 | 3810 | 3810 | 3810 | 3810 | 10 |
| 454 | 20230720 | 115800 | 401281645 | 3810 | 3810 | 3815 | 3810 | 13 |
| 455 | 20230720 | 115700 | 401232105 | 3810 | 3810 | 3815 | 3810 | 270 |
| 456 | 20230720 | 115600 | 400203155 | 3810 | 3810 | 3810 | 3810 | 1 |
| 457 | 20230720 | 115500 | 400199345 | 3815 | 3815 | 3815 | 3815 | 67 |
| 458 | 20230720 | 115400 | 399943740 | 3815 | 3815 | 3815 | 3815 | 22 |
| 459 | 20230720 | 115300 | 399859810 | 3815 | 3815 | 3815 | 3815 | 25 |
| 460 | 20230720 | 115200 | 399764435 | 3815 | 3820 | 3820 | 3815 | 285 |
| 461 | 20230720 | 115100 | 398675840 | 3820 | 3815 | 3820 | 3810 | 417 |
| 462 | 20230720 | 115000 | 397086720 | 3810 | 3810 | 3810 | 3810 | 108 |
| 463 | 20230720 | 114900 | 396675240 | 3810 | 3810 | 3810 | 3810 | 11 |
| 464 | 20230720 | 114800 | 396633330 | 3810 | 3810 | 3810 | 3810 | 121 |
| 465 | 20230720 | 114700 | 396172320 | 3810 | 3815 | 3815 | 3810 | 157 |
| 466 | 20230720 | 114600 | 395573650 | 3820 | 3815 | 3820 | 3815 | 978 |
| 467 | 20230720 | 114500 | 391842405 | 3820 | 3820 | 3825 | 3820 | 2072 |
| 468 | 20230720 | 114400 | 383927015 | 3825 | 3820 | 3825 | 3820 | 130 |
| 469 | 20230720 | 114300 | 383430040 | 3820 | 3820 | 3820 | 3820 | 657 |
| 470 | 20230720 | 114200 | 380920300 | 3820 | 3815 | 3820 | 3815 | 851 |
| 471 | 20230720 | 114100 | 377670380 | 3815 | 3820 | 3825 | 3815 | 2388 |
| 472 | 20230720 | 114000 | 368548975 | 3820 | 3820 | 3820 | 3820 | 47 |
| 473 | 20230720 | 113900 | 368369435 | 3825 | 3820 | 3825 | 3820 | 86 |
| 474 | 20230720 | 113800 | 368040740 | 3825 | 3820 | 3825 | 3820 | 1216 |
| 475 | 20230720 | 113700 | 363390620 | 3820 | 3815 | 3820 | 3815 | 175 |
| 476 | 20230720 | 113600 | 362722280 | 3815 | 3815 | 3820 | 3815 | 202 |
| 477 | 20230720 | 113500 | 361951360 | 3815 | 3815 | 3820 | 3815 | 684 |
| 478 | 20230720 | 113400 | 359340900 | 3820 | 3825 | 3825 | 3820 | 1614 |
| 479 | 20230720 | 113300 | 353172730 | 3825 | 3825 | 3825 | 3825 | 162 |
| 480 | 20230720 | 113200 | 352553080 | 3825 | 3830 | 3830 | 3825 | 183 |
| 481 | 20230720 | 113100 | 351852570 | 3830 | 3820 | 3830 | 3815 | 2427 |
| 482 | 20230720 | 113000 | 342575210 | 3815 | 3815 | 3815 | 3815 | 97 |
| 483 | 20230720 | 112900 | 342205155 | 3810 | 3810 | 3810 | 3810 | 2 |
| 484 | 20230720 | 112800 | 342197535 | 3810 | 3815 | 3815 | 3810 | 298 |
| 485 | 20230720 | 112700 | 341060910 | 3815 | 3815 | 3820 | 3815 | 218 |
| 486 | 20230720 | 112600 | 340228350 | 3815 | 3820 | 3820 | 3815 | 890 |
| 487 | 20230720 | 112500 | 336828885 | 3820 | 3820 | 3820 | 3820 | 5 |
| 488 | 20230720 | 112400 | 336809785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 489 | 20230720 | 112300 | 336809785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 490 | 20230720 | 112200 | 336809785 | 3820 | 3810 | 3820 | 3810 | 844 |
| 491 | 20230720 | 112100 | 333587935 | 3810 | 3810 | 3810 | 3810 | 0 |
| 492 | 20230720 | 112000 | 333587935 | 3810 | 3810 | 3815 | 3810 | 23 |
| 493 | 20230720 | 111900 | 333500205 | 3810 | 3810 | 3810 | 3810 | 3 |
| 494 | 20230720 | 111800 | 333488775 | 3810 | 3810 | 3815 | 3810 | 76 |
| 495 | 20230720 | 111700 | 333199140 | 3815 | 3815 | 3815 | 3815 | 18 |
| 496 | 20230720 | 111600 | 333130470 | 3815 | 3810 | 3815 | 3810 | 222 |
| 497 | 20230720 | 111500 | 332284080 | 3810 | 3815 | 3815 | 3810 | 67 |
| 498 | 20230720 | 111400 | 332028485 | 3815 | 3815 | 3820 | 3815 | 65 |
| 499 | 20230720 | 111300 | 331780505 | 3815 | 3810 | 3815 | 3810 | 310 |
| 500 | 20230720 | 111200 | 330597905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 501 | 20230720 | 111100 | 330597905 | 3810 | 3810 | 3810 | 3810 | 4 |
| 502 | 20230720 | 111000 | 330582665 | 3815 | 3810 | 3815 | 3810 | 7 |
| 503 | 20230720 | 110900 | 330555990 | 3810 | 3810 | 3810 | 3810 | 103 |
| 504 | 20230720 | 110800 | 330163560 | 3810 | 3810 | 3810 | 3810 | 67 |
| 505 | 20230720 | 110700 | 329908290 | 3820 | 3820 | 3820 | 3820 | 150 |
| 506 | 20230720 | 110600 | 329335290 | 3820 | 3820 | 3820 | 3820 | 122 |
| 507 | 20230720 | 110500 | 328869250 | 3820 | 3820 | 3820 | 3820 | 0 |
| 508 | 20230720 | 110400 | 328869250 | 3820 | 3820 | 3820 | 3805 | 1557 |
| 509 | 20230720 | 110300 | 322936425 | 3820 | 3815 | 3820 | 3810 | 350 |
| 510 | 20230720 | 110200 | 321601350 | 3820 | 3820 | 3820 | 3815 | 76 |
| 511 | 20230720 | 110100 | 321311370 | 3820 | 3815 | 3820 | 3815 | 546 |
| 512 | 20230720 | 110000 | 319228370 | 3820 | 3820 | 3820 | 3820 | 149 |
| 513 | 20230720 | 105900 | 318659190 | 3820 | 3815 | 3820 | 3815 | 162 |
| 514 | 20230720 | 105800 | 318041150 | 3815 | 3810 | 3815 | 3810 | 1138 |
| 515 | 20230720 | 105700 | 313699870 | 3815 | 3815 | 3815 | 3810 | 1045 |
| 516 | 20230720 | 105600 | 309713385 | 3815 | 3810 | 3815 | 3810 | 4 |
| 517 | 20230720 | 105500 | 309698130 | 3810 | 3810 | 3810 | 3810 | 32 |
| 518 | 20230720 | 105400 | 309576210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 519 | 20230720 | 105300 | 309576210 | 3815 | 3815 | 3815 | 3815 | 1 |
| 520 | 20230720 | 105200 | 309572395 | 3810 | 3810 | 3810 | 3810 | 4 |
| 521 | 20230720 | 105100 | 309557155 | 3810 | 3810 | 3810 | 3810 | 6 |
| 522 | 20230720 | 105000 | 309534295 | 3810 | 3810 | 3815 | 3810 | 108 |
| 523 | 20230720 | 104900 | 309122565 | 3810 | 3810 | 3810 | 3810 | 72 |
| 524 | 20230720 | 104800 | 308848245 | 3815 | 3810 | 3815 | 3810 | 173 |
| 525 | 20230720 | 104700 | 308188450 | 3810 | 3810 | 3815 | 3810 | 449 |
| 526 | 20230720 | 104600 | 306475760 | 3815 | 3810 | 3815 | 3810 | 105 |
| 527 | 20230720 | 104500 | 306075570 | 3810 | 3810 | 3815 | 3810 | 335 |
| 528 | 20230720 | 104400 | 304799215 | 3810 | 3810 | 3810 | 3810 | 65 |
| 529 | 20230720 | 104300 | 304551565 | 3810 | 3810 | 3810 | 3805 | 771 |
| 530 | 20230720 | 104200 | 301617850 | 3810 | 3810 | 3810 | 3810 | 114 |
| 531 | 20230720 | 104100 | 301183510 | 3810 | 3805 | 3810 | 3805 | 189 |
| 532 | 20230720 | 104000 | 300463515 | 3805 | 3805 | 3805 | 3805 | 537 |
| 533 | 20230720 | 103900 | 298420230 | 3805 | 3805 | 3805 | 3805 | 0 |
| 534 | 20230720 | 103800 | 298420230 | 3805 | 3820 | 3820 | 3805 | 529 |
| 535 | 20230720 | 103700 | 296405465 | 3810 | 3810 | 3810 | 3810 | 0 |
| 536 | 20230720 | 103600 | 296405465 | 3810 | 3810 | 3810 | 3810 | 30 |
| 537 | 20230720 | 103500 | 296291165 | 3810 | 3810 | 3810 | 3810 | 2 |
| 538 | 20230720 | 103400 | 296283545 | 3810 | 3810 | 3810 | 3810 | 32 |
| 539 | 20230720 | 103300 | 296161625 | 3810 | 3810 | 3810 | 3810 | 34 |
| 540 | 20230720 | 103200 | 296032085 | 3810 | 3805 | 3815 | 3805 | 832 |
| 541 | 20230720 | 103100 | 292860070 | 3810 | 3810 | 3810 | 3805 | 81 |
| 542 | 20230720 | 103000 | 292551515 | 3805 | 3805 | 3810 | 3805 | 105 |
| 543 | 20230720 | 102900 | 292151490 | 3810 | 3805 | 3810 | 3805 | 12 |
| 544 | 20230720 | 102800 | 292105780 | 3810 | 3805 | 3810 | 3805 | 42 |
| 545 | 20230720 | 102700 | 291945820 | 3810 | 3805 | 3810 | 3805 | 23 |
| 546 | 20230720 | 102600 | 291858255 | 3805 | 3805 | 3805 | 3805 | 318 |
| 547 | 20230720 | 102500 | 290648265 | 3805 | 3810 | 3810 | 3805 | 43 |
| 548 | 20230720 | 102400 | 290484620 | 3810 | 3805 | 3810 | 3805 | 154 |
| 549 | 20230720 | 102300 | 289898150 | 3805 | 3810 | 3810 | 3805 | 589 |
| 550 | 20230720 | 102200 | 287654145 | 3810 | 3810 | 3815 | 3810 | 585 |
| 551 | 20230720 | 102100 | 285425270 | 3810 | 3810 | 3810 | 3810 | 5 |
| 552 | 20230720 | 102000 | 285406220 | 3815 | 3810 | 3815 | 3810 | 5 |
| 553 | 20230720 | 101900 | 285387165 | 3810 | 3810 | 3810 | 3810 | 112 |
| 554 | 20230720 | 101800 | 284960445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 555 | 20230720 | 101700 | 284960445 | 3815 | 3810 | 3815 | 3810 | 229 |
| 556 | 20230720 | 101600 | 284086980 | 3810 | 3810 | 3815 | 3810 | 677 |
| 557 | 20230720 | 101500 | 281506775 | 3810 | 3815 | 3815 | 3810 | 260 |
| 558 | 20230720 | 101400 | 280515285 | 3815 | 3820 | 3820 | 3815 | 40 |
| 559 | 20230720 | 101300 | 280362555 | 3820 | 3815 | 3820 | 3815 | 330 |
| 560 | 20230720 | 101200 | 279103600 | 3815 | 3810 | 3815 | 3810 | 26 |
| 561 | 20230720 | 101100 | 279004485 | 3810 | 3810 | 3810 | 3810 | 77 |
| 562 | 20230720 | 101000 | 278711115 | 3815 | 3810 | 3815 | 3810 | 340 |
| 563 | 20230720 | 100900 | 277414140 | 3815 | 3810 | 3815 | 3810 | 78 |
| 564 | 20230720 | 100800 | 277116650 | 3810 | 3810 | 3810 | 3810 | 21 |
| 565 | 20230720 | 100700 | 277036640 | 3815 | 3810 | 3815 | 3810 | 391 |
| 566 | 20230720 | 100600 | 275546880 | 3810 | 3810 | 3810 | 3810 | 191 |
| 567 | 20230720 | 100500 | 274819170 | 3815 | 3815 | 3815 | 3815 | 539 |
| 568 | 20230720 | 100400 | 272762885 | 3815 | 3825 | 3830 | 3815 | 2491 |
| 569 | 20230720 | 100300 | 263245430 | 3825 | 3825 | 3830 | 3825 | 254 |
| 570 | 20230720 | 100200 | 262273865 | 3825 | 3825 | 3825 | 3825 | 224 |
| 571 | 20230720 | 100100 | 261417065 | 3825 | 3825 | 3830 | 3825 | 966 |
| 572 | 20230720 | 100000 | 257722110 | 3830 | 3820 | 3835 | 3820 | 3279 |
| 573 | 20230720 | 095900 | 245159670 | 3820 | 3820 | 3820 | 3820 | 31 |
| 574 | 20230720 | 095800 | 245041250 | 3815 | 3815 | 3815 | 3815 | 74 |
| 575 | 20230720 | 095700 | 244758940 | 3815 | 3815 | 3835 | 3815 | 1230 |
| 576 | 20230720 | 095600 | 240057425 | 3815 | 3805 | 3815 | 3805 | 758 |
| 577 | 20230720 | 095500 | 237166470 | 3805 | 3805 | 3805 | 3805 | 331 |
| 578 | 20230720 | 095400 | 235907015 | 3805 | 3805 | 3805 | 3805 | 290 |
| 579 | 20230720 | 095300 | 234803565 | 3805 | 3805 | 3805 | 3805 | 0 |
| 580 | 20230720 | 095200 | 234803565 | 3805 | 3805 | 3805 | 3805 | 117 |
| 581 | 20230720 | 095100 | 234358380 | 3805 | 3800 | 3805 | 3800 | 113 |
| 582 | 20230720 | 095000 | 233928475 | 3800 | 3800 | 3805 | 3800 | 312 |
| 583 | 20230720 | 094900 | 232742745 | 3800 | 3800 | 3800 | 3800 | 36 |
| 584 | 20230720 | 094800 | 232605945 | 3800 | 3800 | 3805 | 3800 | 258 |
| 585 | 20230720 | 094700 | 231624475 | 3805 | 3800 | 3805 | 3800 | 735 |
| 586 | 20230720 | 094600 | 228830790 | 3805 | 3800 | 3805 | 3800 | 221 |
| 587 | 20230720 | 094500 | 227990410 | 3800 | 3800 | 3800 | 3800 | 111 |
| 588 | 20230720 | 094400 | 227568610 | 3805 | 3805 | 3805 | 3805 | 804 |
| 589 | 20230720 | 094300 | 224509390 | 3805 | 3805 | 3805 | 3805 | 194 |
| 590 | 20230720 | 094200 | 223771220 | 3805 | 3810 | 3810 | 3805 | 1029 |
| 591 | 20230720 | 094100 | 219854920 | 3810 | 3805 | 3815 | 3805 | 2227 |
| 592 | 20230720 | 094000 | 211360050 | 3815 | 3800 | 3815 | 3800 | 101 |
| 593 | 20230720 | 093900 | 210974750 | 3810 | 3815 | 3815 | 3810 | 864 |
| 594 | 20230720 | 093800 | 207682260 | 3820 | 3810 | 3820 | 3810 | 2277 |
| 595 | 20230720 | 093700 | 198992935 | 3810 | 3805 | 3810 | 3805 | 646 |
| 596 | 20230720 | 093600 | 196534865 | 3795 | 3795 | 3795 | 3795 | 500 |
| 597 | 20230720 | 093500 | 194637365 | 3795 | 3780 | 3795 | 3780 | 421 |
| 598 | 20230720 | 093400 | 193039800 | 3775 | 3800 | 3800 | 3770 | 3225 |
| 599 | 20230720 | 093300 | 180871010 | 3775 | 3800 | 3800 | 3775 | 3339 |
| 600 | 20230720 | 093200 | 168259370 | 3805 | 3795 | 3805 | 3775 | 2553 |
| 601 | 20230720 | 093100 | 158613260 | 3795 | 3795 | 3795 | 3795 | 2 |
| 602 | 20230720 | 093000 | 158605670 | 3780 | 3780 | 3780 | 3780 | 159 |
| 603 | 20230720 | 092900 | 158004650 | 3780 | 3800 | 3800 | 3780 | 1738 |
| 604 | 20230720 | 092800 | 151424410 | 3800 | 3795 | 3800 | 3795 | 329 |
| 605 | 20230720 | 092700 | 150175640 | 3790 | 3790 | 3795 | 3785 | 2265 |
| 606 | 20230720 | 092600 | 141590515 | 3790 | 3785 | 3795 | 3785 | 397 |
| 607 | 20230720 | 092500 | 140086260 | 3790 | 3785 | 3790 | 3780 | 2121 |
| 608 | 20230720 | 092400 | 132060865 | 3785 | 3785 | 3785 | 3785 | 146 |
| 609 | 20230720 | 092300 | 131508255 | 3790 | 3790 | 3790 | 3790 | 200 |
| 610 | 20230720 | 092200 | 130750255 | 3790 | 3790 | 3795 | 3785 | 513 |
| 611 | 20230720 | 092100 | 128808210 | 3790 | 3795 | 3795 | 3790 | 54 |
| 612 | 20230720 | 092000 | 128603525 | 3790 | 3790 | 3790 | 3790 | 33 |
| 613 | 20230720 | 091900 | 128478455 | 3795 | 3790 | 3795 | 3790 | 118 |
| 614 | 20230720 | 091800 | 128031190 | 3790 | 3780 | 3790 | 3780 | 53 |
| 615 | 20230720 | 091700 | 127830375 | 3780 | 3780 | 3780 | 3780 | 80 |
| 616 | 20230720 | 091600 | 127527975 | 3780 | 3785 | 3785 | 3780 | 309 |
| 617 | 20230720 | 091500 | 126359855 | 3785 | 3785 | 3785 | 3785 | 1 |
| 618 | 20230720 | 091400 | 126356070 | 3785 | 3785 | 3785 | 3785 | 487 |
| 619 | 20230720 | 091300 | 124512775 | 3785 | 3775 | 3785 | 3775 | 2323 |
| 620 | 20230720 | 091200 | 115736000 | 3775 | 3770 | 3780 | 3770 | 1456 |
| 621 | 20230720 | 091100 | 110239955 | 3770 | 3775 | 3780 | 3770 | 1881 |
| 622 | 20230720 | 091000 | 103140525 | 3775 | 3785 | 3785 | 3775 | 378 |
| 623 | 20230720 | 090900 | 101710695 | 3785 | 3780 | 3785 | 3780 | 528 |
| 624 | 20230720 | 090800 | 99712395 | 3775 | 3780 | 3780 | 3775 | 112 |
| 625 | 20230720 | 090700 | 99289095 | 3780 | 3780 | 3780 | 3780 | 364 |
| 626 | 20230720 | 090600 | 97913175 | 3785 | 3790 | 3790 | 3770 | 5852 |
| 627 | 20230720 | 090500 | 75803630 | 3790 | 3790 | 3790 | 3790 | 37 |
| 628 | 20230720 | 090400 | 75663400 | 3785 | 3785 | 3805 | 3785 | 672 |
| 629 | 20230720 | 090300 | 73109200 | 3790 | 3790 | 3790 | 3770 | 1679 |
| 630 | 20230720 | 090200 | 66753190 | 3790 | 3790 | 3810 | 3780 | 3279 |
| 631 | 20230720 | 090100 | 54298325 | 3780 | 3810 | 3815 | 3765 | 4083 |
| 632 | 20230720 | 090000 | 38889650 | 3810 | 3805 | 3815 | 3795 | 10221 |