31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 3 | 20230720 | 193600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20230720 | 193500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20230720 | 193400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20230720 | 193300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20230720 | 193200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20230720 | 193100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20230720 | 193000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20230720 | 192900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20230720 | 192800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20230720 | 192700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20230720 | 192600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20230720 | 192500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20230720 | 192400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20230720 | 192300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20230720 | 192200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20230720 | 192100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20230720 | 192000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20230720 | 191900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20230720 | 191800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20230720 | 191700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20230720 | 191600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20230720 | 191500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20230720 | 191400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20230720 | 191300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20230720 | 191200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20230720 | 191100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20230720 | 191000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20230720 | 190900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20230720 | 190800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20230720 | 190700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 33 | 20230720 | 190600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20230720 | 190500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20230720 | 190400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20230720 | 190300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20230720 | 190200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20230720 | 190100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20230720 | 190000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20230720 | 185900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20230720 | 185800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20230720 | 185700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20230720 | 185600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20230720 | 185500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20230720 | 185400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20230720 | 185300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20230720 | 185200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20230720 | 185100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20230720 | 185000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20230720 | 184900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20230720 | 184800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20230720 | 184700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20230720 | 184600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20230720 | 184500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20230720 | 184400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20230720 | 184300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20230720 | 184200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20230720 | 184100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20230720 | 184000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20230720 | 183900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20230720 | 183800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20230720 | 183700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 63 | 20230720 | 183600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20230720 | 183500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20230720 | 183400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20230720 | 183300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20230720 | 183200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20230720 | 183100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20230720 | 183000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20230720 | 182900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20230720 | 182800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20230720 | 182700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20230720 | 182600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20230720 | 182500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20230720 | 182400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20230720 | 182300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20230720 | 182200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20230720 | 182100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20230720 | 182000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20230720 | 181900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20230720 | 181800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20230720 | 181700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20230720 | 181600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20230720 | 181500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20230720 | 181400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20230720 | 181300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20230720 | 181200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20230720 | 181100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20230720 | 181000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20230720 | 180900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20230720 | 180800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20230720 | 180700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 93 | 20230720 | 180600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20230720 | 180500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20230720 | 180400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20230720 | 180300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20230720 | 180200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20230720 | 180100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20230720 | 180000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20230720 | 175900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20230720 | 175800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20230720 | 175700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20230720 | 175600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20230720 | 175500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20230720 | 175400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20230720 | 175300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20230720 | 175200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20230720 | 175100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20230720 | 175000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20230720 | 174900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20230720 | 174800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20230720 | 174700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20230720 | 174600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20230720 | 174500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20230720 | 174400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20230720 | 174300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20230720 | 174200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20230720 | 174100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20230720 | 174000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20230720 | 173900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20230720 | 173800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20230720 | 173700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 123 | 20230720 | 173600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20230720 | 173500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20230720 | 173400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20230720 | 173300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20230720 | 173200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20230720 | 173100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20230720 | 173000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20230720 | 172900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20230720 | 172800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20230720 | 172700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20230720 | 172600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20230720 | 172500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20230720 | 172400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20230720 | 172300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20230720 | 172200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20230720 | 172100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20230720 | 172000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20230720 | 171900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20230720 | 171800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20230720 | 171700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20230720 | 171600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20230720 | 171500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20230720 | 171400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20230720 | 171300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20230720 | 171200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20230720 | 171100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20230720 | 171000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20230720 | 170900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20230720 | 170800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20230720 | 170700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 153 | 20230720 | 170600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20230720 | 170500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20230720 | 170400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20230720 | 170300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20230720 | 170200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20230720 | 170100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20230720 | 170000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20230720 | 165900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20230720 | 165800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20230720 | 165700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20230720 | 165600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20230720 | 165500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20230720 | 165400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20230720 | 165300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20230720 | 165200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20230720 | 165100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20230720 | 165000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20230720 | 164900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20230720 | 164800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20230720 | 164700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20230720 | 164600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20230720 | 164500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20230720 | 164400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20230720 | 164300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20230720 | 164200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20230720 | 164100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20230720 | 164000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20230720 | 163900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20230720 | 163800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20230720 | 163700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 183 | 20230720 | 163600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20230720 | 163500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20230720 | 163400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20230720 | 163300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20230720 | 163200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20230720 | 163100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20230720 | 163000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20230720 | 162900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20230720 | 162800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20230720 | 162700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20230720 | 162600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20230720 | 162500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20230720 | 162400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20230720 | 162300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20230720 | 162200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20230720 | 162100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20230720 | 162000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20230720 | 161900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20230720 | 161800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20230720 | 161700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20230720 | 161600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20230720 | 161500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20230720 | 161400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20230720 | 161300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20230720 | 161200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20230720 | 161100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20230720 | 161000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20230720 | 160900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20230720 | 160800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20230720 | 160700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 213 | 20230720 | 160600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20230720 | 160500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20230720 | 160400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20230720 | 160300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20230720 | 160200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20230720 | 160100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20230720 | 160000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20230720 | 155900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20230720 | 155800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20230720 | 155700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20230720 | 155600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20230720 | 155500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20230720 | 155400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20230720 | 155300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20230720 | 155200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20230720 | 155100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20230720 | 155000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20230720 | 154900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 231 | 20230720 | 154800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20230720 | 154700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20230720 | 154600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20230720 | 154500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 235 | 20230720 | 154400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 236 | 20230720 | 154300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20230720 | 154200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20230720 | 154100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20230720 | 154000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20230720 | 153900 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20230720 | 153800 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20230720 | 153700 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 243 | 20230720 | 153600 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 244 | 20230720 | 153500 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 245 | 20230720 | 153400 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 246 | 20230720 | 153300 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 247 | 20230720 | 153200 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 248 | 20230720 | 153100 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 0 |
| 249 | 20230720 | 153000 | 1342978565 | 4875 | 4875 | 4875 | 4875 | 6998 |
| 250 | 20230720 | 152900 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 251 | 20230720 | 152800 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 252 | 20230720 | 152700 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 253 | 20230720 | 152600 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 254 | 20230720 | 152500 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 255 | 20230720 | 152400 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 256 | 20230720 | 152300 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 257 | 20230720 | 152200 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 258 | 20230720 | 152100 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 259 | 20230720 | 152000 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 0 |
| 260 | 20230720 | 151900 | 1308863315 | 4875 | 4875 | 4875 | 4875 | 1 |
| 261 | 20230720 | 151800 | 1308858440 | 4865 | 4870 | 4870 | 4865 | 241 |
| 262 | 20230720 | 151700 | 1307684975 | 4870 | 4870 | 4870 | 4870 | 35 |
| 263 | 20230720 | 151600 | 1307514525 | 4870 | 4870 | 4870 | 4870 | 887 |
| 264 | 20230720 | 151500 | 1303194835 | 4865 | 4860 | 4865 | 4860 | 505 |
| 265 | 20230720 | 151400 | 1300739075 | 4870 | 4865 | 4870 | 4855 | 101 |
| 266 | 20230720 | 151300 | 1300248695 | 4860 | 4860 | 4860 | 4860 | 505 |
| 267 | 20230720 | 151200 | 1297794395 | 4860 | 4875 | 4875 | 4860 | 5231 |
| 268 | 20230720 | 151100 | 1272357075 | 4875 | 4870 | 4875 | 4870 | 332 |
| 269 | 20230720 | 151000 | 1270740230 | 4870 | 4870 | 4870 | 4870 | 510 |
| 270 | 20230720 | 150900 | 1268256530 | 4870 | 4870 | 4870 | 4850 | 6217 |
| 271 | 20230720 | 150800 | 1238080520 | 4870 | 4870 | 4870 | 4870 | 451 |
| 272 | 20230720 | 150700 | 1235884150 | 4870 | 4870 | 4870 | 4870 | 210 |
| 273 | 20230720 | 150600 | 1234861450 | 4870 | 4870 | 4870 | 4870 | 305 |
| 274 | 20230720 | 150500 | 1233376100 | 4870 | 4870 | 4870 | 4870 | 101 |
| 275 | 20230720 | 150400 | 1232884230 | 4870 | 4870 | 4870 | 4870 | 29 |
| 276 | 20230720 | 150300 | 1232743000 | 4865 | 4865 | 4865 | 4865 | 310 |
| 277 | 20230720 | 150200 | 1231234850 | 4870 | 4870 | 4870 | 4870 | 2 |
| 278 | 20230720 | 150100 | 1231225110 | 4865 | 4865 | 4865 | 4865 | 3 |
| 279 | 20230720 | 150000 | 1231210515 | 4875 | 4875 | 4875 | 4875 | 350 |
| 280 | 20230720 | 145900 | 1229504265 | 4875 | 4885 | 4885 | 4875 | 27 |
| 281 | 20230720 | 145800 | 1229372615 | 4875 | 4880 | 4885 | 4875 | 1001 |
| 282 | 20230720 | 145700 | 1224487170 | 4885 | 4885 | 4885 | 4870 | 8 |
| 283 | 20230720 | 145600 | 1224448105 | 4880 | 4870 | 4880 | 4870 | 4401 |
| 284 | 20230720 | 145500 | 1202991970 | 4875 | 4875 | 4875 | 4875 | 993 |
| 285 | 20230720 | 145400 | 1198151095 | 4875 | 4875 | 4875 | 4875 | 8 |
| 286 | 20230720 | 145300 | 1198112095 | 4875 | 4875 | 4880 | 4875 | 52 |
| 287 | 20230720 | 145200 | 1197858555 | 4880 | 4880 | 4880 | 4880 | 1 |
| 288 | 20230720 | 145100 | 1197853675 | 4865 | 4880 | 4880 | 4865 | 261 |
| 289 | 20230720 | 145000 | 1196583895 | 4865 | 4865 | 4865 | 4860 | 1044 |
| 290 | 20230720 | 144900 | 1191505055 | 4870 | 4870 | 4870 | 4870 | 2062 |
| 291 | 20230720 | 144800 | 1181463115 | 4870 | 4870 | 4870 | 4870 | 313 |
| 292 | 20230720 | 144700 | 1179938805 | 4870 | 4870 | 4870 | 4870 | 0 |
| 293 | 20230720 | 144600 | 1179938805 | 4870 | 4870 | 4870 | 4870 | 560 |
| 294 | 20230720 | 144500 | 1177211605 | 4870 | 4870 | 4870 | 4870 | 110 |
| 295 | 20230720 | 144400 | 1176675905 | 4870 | 4870 | 4870 | 4870 | 12 |
| 296 | 20230720 | 144300 | 1176617465 | 4865 | 4865 | 4865 | 4865 | 200 |
| 297 | 20230720 | 144200 | 1175644465 | 4865 | 4870 | 4870 | 4865 | 247 |
| 298 | 20230720 | 144100 | 1174442580 | 4870 | 4870 | 4870 | 4870 | 0 |
| 299 | 20230720 | 144000 | 1174442580 | 4870 | 4870 | 4870 | 4870 | 0 |
| 300 | 20230720 | 143900 | 1174442580 | 4870 | 4870 | 4870 | 4870 | 328 |
| 301 | 20230720 | 143800 | 1172845220 | 4870 | 4880 | 4880 | 4870 | 780 |
| 302 | 20230720 | 143700 | 1169045820 | 4880 | 4880 | 4880 | 4880 | 10 |
| 303 | 20230720 | 143600 | 1168997020 | 4880 | 4880 | 4880 | 4880 | 202 |
| 304 | 20230720 | 143500 | 1168011260 | 4885 | 4885 | 4885 | 4885 | 36 |
| 305 | 20230720 | 143400 | 1167835400 | 4885 | 4875 | 4885 | 4870 | 1883 |
| 306 | 20230720 | 143300 | 1158656265 | 4875 | 4875 | 4875 | 4875 | 2 |
| 307 | 20230720 | 143200 | 1158646515 | 4865 | 4870 | 4870 | 4865 | 2 |
| 308 | 20230720 | 143100 | 1158636780 | 4875 | 4865 | 4875 | 4860 | 336 |
| 309 | 20230720 | 143000 | 1156999230 | 4875 | 4870 | 4875 | 4870 | 1166 |
| 310 | 20230720 | 142900 | 1151320745 | 4870 | 4875 | 4875 | 4870 | 620 |
| 311 | 20230720 | 142800 | 1148301295 | 4875 | 4875 | 4875 | 4870 | 2546 |
| 312 | 20230720 | 142700 | 1135889770 | 4885 | 4880 | 4885 | 4875 | 339 |
| 313 | 20230720 | 142600 | 1134236870 | 4885 | 4885 | 4885 | 4885 | 35 |
| 314 | 20230720 | 142500 | 1134065895 | 4885 | 4885 | 4890 | 4885 | 450 |
| 315 | 20230720 | 142400 | 1131867475 | 4885 | 4885 | 4885 | 4885 | 561 |
| 316 | 20230720 | 142300 | 1129126990 | 4885 | 4880 | 4885 | 4880 | 374 |
| 317 | 20230720 | 142200 | 1127301850 | 4880 | 4885 | 4885 | 4880 | 212 |
| 318 | 20230720 | 142100 | 1126266975 | 4885 | 4885 | 4885 | 4885 | 18 |
| 319 | 20230720 | 142000 | 1126179045 | 4885 | 4885 | 4885 | 4885 | 107 |
| 320 | 20230720 | 141900 | 1125656350 | 4890 | 4890 | 4890 | 4890 | 23 |
| 321 | 20230720 | 141800 | 1125543880 | 4890 | 4880 | 4890 | 4880 | 3521 |
| 322 | 20230720 | 141700 | 1108357280 | 4880 | 4885 | 4890 | 4880 | 122 |
| 323 | 20230720 | 141600 | 1107761395 | 4885 | 4885 | 4885 | 4885 | 500 |
| 324 | 20230720 | 141500 | 1105318895 | 4890 | 4890 | 4890 | 4890 | 10 |
| 325 | 20230720 | 141400 | 1105269995 | 4885 | 4890 | 4890 | 4885 | 3563 |
| 326 | 20230720 | 141300 | 1087847930 | 4900 | 4900 | 4900 | 4900 | 31 |
| 327 | 20230720 | 141200 | 1087696030 | 4900 | 4895 | 4900 | 4895 | 3089 |
| 328 | 20230720 | 141100 | 1072561430 | 4900 | 4895 | 4900 | 4895 | 182 |
| 329 | 20230720 | 141000 | 1071669785 | 4895 | 4895 | 4895 | 4895 | 0 |
| 330 | 20230720 | 140900 | 1071669785 | 4895 | 4905 | 4905 | 4895 | 1053 |
| 331 | 20230720 | 140800 | 1066514525 | 4905 | 4905 | 4910 | 4905 | 115 |
| 332 | 20230720 | 140700 | 1065950445 | 4900 | 4900 | 4900 | 4900 | 58 |
| 333 | 20230720 | 140600 | 1065666245 | 4910 | 4900 | 4910 | 4900 | 4561 |
| 334 | 20230720 | 140500 | 1043311225 | 4895 | 4890 | 4895 | 4890 | 1266 |
| 335 | 20230720 | 140400 | 1037115115 | 4895 | 4895 | 4895 | 4895 | 253 |
| 336 | 20230720 | 140300 | 1035876680 | 4895 | 4890 | 4895 | 4890 | 348 |
| 337 | 20230720 | 140200 | 1034173380 | 4900 | 4900 | 4900 | 4895 | 2455 |
| 338 | 20230720 | 140100 | 1022151715 | 4900 | 4900 | 4900 | 4895 | 648 |
| 339 | 20230720 | 140000 | 1018977010 | 4900 | 4900 | 4900 | 4895 | 510 |
| 340 | 20230720 | 135900 | 1016479460 | 4900 | 4895 | 4900 | 4895 | 1931 |
| 341 | 20230720 | 135800 | 1007026595 | 4895 | 4895 | 4895 | 4895 | 392 |
| 342 | 20230720 | 135700 | 1005107755 | 4895 | 4895 | 4895 | 4895 | 1012 |
| 343 | 20230720 | 135600 | 1000154015 | 4885 | 4885 | 4885 | 4885 | 5 |
| 344 | 20230720 | 135500 | 1000129590 | 4885 | 4885 | 4885 | 4885 | 1328 |
| 345 | 20230720 | 135400 | 993642310 | 4885 | 4890 | 4890 | 4885 | 18 |
| 346 | 20230720 | 135300 | 993554330 | 4890 | 4890 | 4890 | 4890 | 1008 |
| 347 | 20230720 | 135200 | 988625210 | 4890 | 4890 | 4890 | 4890 | 300 |
| 348 | 20230720 | 135100 | 987158210 | 4890 | 4890 | 4890 | 4870 | 1494 |
| 349 | 20230720 | 135000 | 979854930 | 4890 | 4880 | 4890 | 4870 | 2168 |
| 350 | 20230720 | 134900 | 969296725 | 4890 | 4880 | 4890 | 4880 | 716 |
| 351 | 20230720 | 134800 | 965802635 | 4880 | 4875 | 4880 | 4875 | 248 |
| 352 | 20230720 | 134700 | 964593560 | 4875 | 4870 | 4875 | 4870 | 62 |
| 353 | 20230720 | 134600 | 964291530 | 4870 | 4870 | 4870 | 4870 | 128 |
| 354 | 20230720 | 134500 | 963668170 | 4875 | 4875 | 4875 | 4875 | 132 |
| 355 | 20230720 | 134400 | 963024670 | 4875 | 4875 | 4875 | 4875 | 581 |
| 356 | 20230720 | 134300 | 960192295 | 4870 | 4875 | 4875 | 4870 | 960 |
| 357 | 20230720 | 134200 | 955512300 | 4870 | 4875 | 4875 | 4870 | 218 |
| 358 | 20230720 | 134100 | 954450050 | 4875 | 4865 | 4875 | 4865 | 2678 |
| 359 | 20230720 | 134000 | 941410015 | 4865 | 4860 | 4865 | 4855 | 1515 |
| 360 | 20230720 | 133900 | 934040770 | 4865 | 4860 | 4865 | 4860 | 1264 |
| 361 | 20230720 | 133800 | 927897230 | 4860 | 4860 | 4860 | 4860 | 32 |
| 362 | 20230720 | 133700 | 927741710 | 4860 | 4860 | 4860 | 4860 | 50 |
| 363 | 20230720 | 133600 | 927498710 | 4860 | 4860 | 4860 | 4860 | 22 |
| 364 | 20230720 | 133500 | 927391790 | 4855 | 4855 | 4855 | 4855 | 100 |
| 365 | 20230720 | 133400 | 926906290 | 4855 | 4855 | 4855 | 4855 | 893 |
| 366 | 20230720 | 133300 | 922570775 | 4855 | 4850 | 4855 | 4850 | 155 |
| 367 | 20230720 | 133200 | 921819005 | 4850 | 4850 | 4850 | 4850 | 71 |
| 368 | 20230720 | 133100 | 921474655 | 4850 | 4850 | 4850 | 4850 | 109 |
| 369 | 20230720 | 133000 | 920946005 | 4850 | 4845 | 4850 | 4845 | 32 |
| 370 | 20230720 | 132900 | 920790825 | 4845 | 4845 | 4845 | 4845 | 75 |
| 371 | 20230720 | 132800 | 920427450 | 4845 | 4845 | 4845 | 4845 | 0 |
| 372 | 20230720 | 132700 | 920427450 | 4845 | 4850 | 4850 | 4845 | 352 |
| 373 | 20230720 | 132600 | 918721940 | 4850 | 4850 | 4850 | 4850 | 221 |
| 374 | 20230720 | 132500 | 917650090 | 4845 | 4845 | 4845 | 4845 | 0 |
| 375 | 20230720 | 132400 | 917650090 | 4845 | 4850 | 4850 | 4845 | 743 |
| 376 | 20230720 | 132300 | 914050250 | 4845 | 4845 | 4845 | 4845 | 10 |
| 377 | 20230720 | 132200 | 914001800 | 4845 | 4850 | 4850 | 4845 | 2546 |
| 378 | 20230720 | 132100 | 901653770 | 4850 | 4855 | 4855 | 4850 | 1080 |
| 379 | 20230720 | 132000 | 896415745 | 4855 | 4860 | 4860 | 4855 | 1032 |
| 380 | 20230720 | 131900 | 891402975 | 4865 | 4860 | 4865 | 4860 | 40 |
| 381 | 20230720 | 131800 | 891208475 | 4865 | 4865 | 4865 | 4865 | 109 |
| 382 | 20230720 | 131700 | 890678190 | 4865 | 4875 | 4875 | 4865 | 516 |
| 383 | 20230720 | 131600 | 888165310 | 4870 | 4875 | 4875 | 4865 | 1438 |
| 384 | 20230720 | 131500 | 881161885 | 4870 | 4875 | 4875 | 4870 | 353 |
| 385 | 20230720 | 131400 | 879441515 | 4875 | 4865 | 4875 | 4865 | 1905 |
| 386 | 20230720 | 131300 | 870168305 | 4865 | 4865 | 4865 | 4865 | 586 |
| 387 | 20230720 | 131200 | 867317415 | 4855 | 4865 | 4865 | 4855 | 873 |
| 388 | 20230720 | 131100 | 863070370 | 4855 | 4860 | 4860 | 4855 | 4660 |
| 389 | 20230720 | 131000 | 840441070 | 4855 | 4855 | 4855 | 4855 | 2 |
| 390 | 20230720 | 130900 | 840431360 | 4855 | 4855 | 4855 | 4850 | 565 |
| 391 | 20230720 | 130800 | 837688325 | 4855 | 4860 | 4860 | 4855 | 233 |
| 392 | 20230720 | 130700 | 836556370 | 4860 | 4860 | 4860 | 4860 | 494 |
| 393 | 20230720 | 130600 | 834155530 | 4860 | 4855 | 4860 | 4855 | 9 |
| 394 | 20230720 | 130500 | 834111795 | 4855 | 4860 | 4860 | 4850 | 848 |
| 395 | 20230720 | 130400 | 829992455 | 4860 | 4860 | 4860 | 4860 | 81 |
| 396 | 20230720 | 130300 | 829598795 | 4860 | 4860 | 4860 | 4860 | 111 |
| 397 | 20230720 | 130200 | 829059335 | 4865 | 4855 | 4865 | 4855 | 1773 |
| 398 | 20230720 | 130100 | 820445010 | 4855 | 4840 | 4855 | 4840 | 19 |
| 399 | 20230720 | 130000 | 820352885 | 4860 | 4840 | 4860 | 4840 | 19 |
| 400 | 20230720 | 125900 | 820260725 | 4860 | 4850 | 4860 | 4835 | 1787 |
| 401 | 20230720 | 125800 | 811593385 | 4850 | 4850 | 4850 | 4825 | 513 |
| 402 | 20230720 | 125700 | 809105935 | 4845 | 4830 | 4845 | 4825 | 952 |
| 403 | 20230720 | 125600 | 804495955 | 4825 | 4840 | 4840 | 4825 | 5940 |
| 404 | 20230720 | 125500 | 775820155 | 4840 | 4835 | 4840 | 4835 | 1053 |
| 405 | 20230720 | 125400 | 770728645 | 4820 | 4825 | 4835 | 4820 | 1959 |
| 406 | 20230720 | 125300 | 761262285 | 4830 | 4830 | 4830 | 4830 | 0 |
| 407 | 20230720 | 125200 | 761262285 | 4830 | 4830 | 4830 | 4830 | 1 |
| 408 | 20230720 | 125100 | 761257455 | 4820 | 4820 | 4820 | 4820 | 0 |
| 409 | 20230720 | 125000 | 761257455 | 4820 | 4820 | 4820 | 4820 | 0 |
| 410 | 20230720 | 124900 | 761257455 | 4820 | 4825 | 4825 | 4820 | 300 |
| 411 | 20230720 | 124800 | 759811450 | 4825 | 4825 | 4825 | 4825 | 164 |
| 412 | 20230720 | 124700 | 759020150 | 4825 | 4825 | 4825 | 4825 | 0 |
| 413 | 20230720 | 124600 | 759020150 | 4825 | 4825 | 4825 | 4825 | 1 |
| 414 | 20230720 | 124500 | 759015325 | 4820 | 4820 | 4820 | 4820 | 10 |
| 415 | 20230720 | 124400 | 758967125 | 4820 | 4830 | 4830 | 4820 | 1311 |
| 416 | 20230720 | 124300 | 752637995 | 4820 | 4830 | 4830 | 4820 | 14 |
| 417 | 20230720 | 124200 | 752570415 | 4820 | 4820 | 4820 | 4820 | 0 |
| 418 | 20230720 | 124100 | 752570415 | 4820 | 4820 | 4820 | 4820 | 0 |
| 419 | 20230720 | 124000 | 752570415 | 4820 | 4820 | 4820 | 4820 | 101 |
| 420 | 20230720 | 123900 | 752083595 | 4830 | 4820 | 4830 | 4820 | 21 |
| 421 | 20230720 | 123800 | 751982175 | 4820 | 4830 | 4830 | 4820 | 2 |
| 422 | 20230720 | 123700 | 751972525 | 4830 | 4830 | 4830 | 4830 | 10 |
| 423 | 20230720 | 123600 | 751924225 | 4830 | 4830 | 4830 | 4830 | 35 |
| 424 | 20230720 | 123500 | 751755175 | 4830 | 4830 | 4830 | 4830 | 80 |
| 425 | 20230720 | 123400 | 751368775 | 4830 | 4830 | 4830 | 4830 | 1 |
| 426 | 20230720 | 123300 | 751363945 | 4825 | 4820 | 4825 | 4820 | 127 |
| 427 | 20230720 | 123200 | 750751555 | 4825 | 4820 | 4825 | 4820 | 1719 |
| 428 | 20230720 | 123100 | 742458440 | 4820 | 4820 | 4820 | 4820 | 108 |
| 429 | 20230720 | 123000 | 741937880 | 4820 | 4820 | 4820 | 4820 | 243 |
| 430 | 20230720 | 122900 | 740766620 | 4820 | 4820 | 4820 | 4820 | 60 |
| 431 | 20230720 | 122800 | 740477420 | 4820 | 4820 | 4820 | 4820 | 11 |
| 432 | 20230720 | 122700 | 740424400 | 4820 | 4820 | 4820 | 4820 | 352 |
| 433 | 20230720 | 122600 | 738727760 | 4815 | 4815 | 4815 | 4815 | 103 |
| 434 | 20230720 | 122500 | 738231815 | 4815 | 4815 | 4815 | 4815 | 287 |
| 435 | 20230720 | 122400 | 736849910 | 4805 | 4805 | 4805 | 4805 | 10 |
| 436 | 20230720 | 122300 | 736801860 | 4805 | 4805 | 4805 | 4805 | 200 |
| 437 | 20230720 | 122200 | 735840860 | 4810 | 4810 | 4810 | 4810 | 29 |
| 438 | 20230720 | 122100 | 735701370 | 4810 | 4810 | 4810 | 4810 | 626 |
| 439 | 20230720 | 122000 | 732690310 | 4805 | 4805 | 4805 | 4805 | 0 |
| 440 | 20230720 | 121900 | 732690310 | 4805 | 4805 | 4805 | 4805 | 0 |
| 441 | 20230720 | 121800 | 732690310 | 4805 | 4805 | 4805 | 4805 | 1420 |
| 442 | 20230720 | 121700 | 725867210 | 4810 | 4810 | 4810 | 4810 | 6 |
| 443 | 20230720 | 121600 | 725838350 | 4810 | 4810 | 4810 | 4810 | 51 |
| 444 | 20230720 | 121500 | 725593040 | 4810 | 4810 | 4810 | 4810 | 55 |
| 445 | 20230720 | 121400 | 725328490 | 4810 | 4810 | 4810 | 4810 | 200 |
| 446 | 20230720 | 121300 | 724366490 | 4810 | 4805 | 4810 | 4805 | 1027 |
| 447 | 20230720 | 121200 | 719431750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 448 | 20230720 | 121100 | 719431750 | 4805 | 4805 | 4805 | 4805 | 204 |
| 449 | 20230720 | 121000 | 718451530 | 4805 | 4810 | 4810 | 4805 | 3011 |
| 450 | 20230720 | 120900 | 703983620 | 4810 | 4810 | 4810 | 4810 | 64 |
| 451 | 20230720 | 120800 | 703675780 | 4810 | 4810 | 4810 | 4810 | 140 |
| 452 | 20230720 | 120700 | 703002380 | 4810 | 4810 | 4810 | 4810 | 101 |
| 453 | 20230720 | 120600 | 702516570 | 4805 | 4805 | 4805 | 4805 | 0 |
| 454 | 20230720 | 120500 | 702516570 | 4805 | 4805 | 4805 | 4805 | 0 |
| 455 | 20230720 | 120400 | 702516570 | 4805 | 4810 | 4810 | 4805 | 106 |
| 456 | 20230720 | 120300 | 702006725 | 4810 | 4805 | 4810 | 4805 | 1003 |
| 457 | 20230720 | 120200 | 697187275 | 4805 | 4810 | 4810 | 4805 | 60 |
| 458 | 20230720 | 120100 | 696898725 | 4810 | 4810 | 4810 | 4810 | 3 |
| 459 | 20230720 | 120000 | 696884295 | 4810 | 4810 | 4810 | 4810 | 218 |
| 460 | 20230720 | 115900 | 695835715 | 4810 | 4810 | 4810 | 4810 | 110 |
| 461 | 20230720 | 115800 | 695306615 | 4810 | 4810 | 4810 | 4810 | 80 |
| 462 | 20230720 | 115700 | 694921815 | 4810 | 4810 | 4810 | 4810 | 224 |
| 463 | 20230720 | 115600 | 693844375 | 4805 | 4815 | 4815 | 4805 | 3444 |
| 464 | 20230720 | 115500 | 677280235 | 4815 | 4815 | 4815 | 4815 | 738 |
| 465 | 20230720 | 115400 | 673726765 | 4815 | 4815 | 4815 | 4815 | 50 |
| 466 | 20230720 | 115300 | 673486015 | 4815 | 4810 | 4815 | 4810 | 13 |
| 467 | 20230720 | 115200 | 673423435 | 4810 | 4810 | 4810 | 4810 | 66 |
| 468 | 20230720 | 115100 | 673105975 | 4815 | 4810 | 4815 | 4810 | 22 |
| 469 | 20230720 | 115000 | 673000140 | 4810 | 4810 | 4815 | 4810 | 486 |
| 470 | 20230720 | 114900 | 670661435 | 4815 | 4815 | 4815 | 4815 | 50 |
| 471 | 20230720 | 114800 | 670420685 | 4810 | 4810 | 4810 | 4810 | 0 |
| 472 | 20230720 | 114700 | 670420685 | 4810 | 4810 | 4810 | 4810 | 1 |
| 473 | 20230720 | 114600 | 670415875 | 4810 | 4815 | 4815 | 4810 | 974 |
| 474 | 20230720 | 114500 | 665726640 | 4820 | 4820 | 4820 | 4820 | 1 |
| 475 | 20230720 | 114400 | 665721820 | 4815 | 4815 | 4815 | 4815 | 536 |
| 476 | 20230720 | 114300 | 663140980 | 4820 | 4820 | 4820 | 4820 | 46 |
| 477 | 20230720 | 114200 | 662919260 | 4820 | 4820 | 4820 | 4820 | 209 |
| 478 | 20230720 | 114100 | 661911880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 479 | 20230720 | 114000 | 661911880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 480 | 20230720 | 113900 | 661911880 | 4815 | 4815 | 4815 | 4815 | 1 |
| 481 | 20230720 | 113800 | 661907065 | 4820 | 4820 | 4820 | 4820 | 65 |
| 482 | 20230720 | 113700 | 661593765 | 4815 | 4815 | 4815 | 4815 | 70 |
| 483 | 20230720 | 113600 | 661256715 | 4815 | 4815 | 4815 | 4815 | 723 |
| 484 | 20230720 | 113500 | 657775470 | 4815 | 4815 | 4815 | 4815 | 300 |
| 485 | 20230720 | 113400 | 656330970 | 4820 | 4820 | 4820 | 4820 | 61 |
| 486 | 20230720 | 113300 | 656036950 | 4825 | 4825 | 4825 | 4825 | 2942 |
| 487 | 20230720 | 113200 | 641841800 | 4830 | 4830 | 4830 | 4830 | 2141 |
| 488 | 20230720 | 113100 | 631500770 | 4830 | 4830 | 4830 | 4830 | 51 |
| 489 | 20230720 | 113000 | 631254440 | 4830 | 4830 | 4830 | 4830 | 264 |
| 490 | 20230720 | 112900 | 629979320 | 4830 | 4830 | 4830 | 4830 | 2000 |
| 491 | 20230720 | 112800 | 620319320 | 4830 | 4830 | 4830 | 4830 | 62 |
| 492 | 20230720 | 112700 | 620019860 | 4825 | 4825 | 4825 | 4825 | 200 |
| 493 | 20230720 | 112600 | 619054860 | 4825 | 4825 | 4825 | 4825 | 0 |
| 494 | 20230720 | 112500 | 619054860 | 4825 | 4830 | 4830 | 4825 | 3403 |
| 495 | 20230720 | 112400 | 602635130 | 4835 | 4835 | 4835 | 4835 | 0 |
| 496 | 20230720 | 112300 | 602635130 | 4835 | 4835 | 4835 | 4835 | 48 |
| 497 | 20230720 | 112200 | 602403050 | 4835 | 4825 | 4835 | 4825 | 1445 |
| 498 | 20230720 | 112100 | 595423305 | 4825 | 4825 | 4825 | 4825 | 0 |
| 499 | 20230720 | 112000 | 595423305 | 4825 | 4825 | 4825 | 4825 | 458 |
| 500 | 20230720 | 111900 | 593213455 | 4820 | 4820 | 4820 | 4820 | 30 |
| 501 | 20230720 | 111800 | 593068855 | 4825 | 4825 | 4825 | 4825 | 311 |
| 502 | 20230720 | 111700 | 591568280 | 4825 | 4825 | 4825 | 4825 | 263 |
| 503 | 20230720 | 111600 | 590299305 | 4820 | 4820 | 4820 | 4820 | 38 |
| 504 | 20230720 | 111500 | 590116145 | 4820 | 4820 | 4820 | 4820 | 35 |
| 505 | 20230720 | 111400 | 589947445 | 4820 | 4815 | 4820 | 4815 | 19 |
| 506 | 20230720 | 111300 | 589855955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 507 | 20230720 | 111200 | 589855955 | 4815 | 4815 | 4815 | 4815 | 2200 |
| 508 | 20230720 | 111100 | 579262955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 509 | 20230720 | 111000 | 579262955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 510 | 20230720 | 110900 | 579262955 | 4815 | 4815 | 4815 | 4815 | 862 |
| 511 | 20230720 | 110800 | 575112425 | 4800 | 4800 | 4800 | 4800 | 0 |
| 512 | 20230720 | 110700 | 575112425 | 4800 | 4800 | 4800 | 4800 | 0 |
| 513 | 20230720 | 110600 | 575112425 | 4800 | 4825 | 4825 | 4790 | 31246 |
| 514 | 20230720 | 110500 | 425055610 | 4835 | 4825 | 4835 | 4825 | 1524 |
| 515 | 20230720 | 110400 | 417697520 | 4820 | 4820 | 4820 | 4820 | 0 |
| 516 | 20230720 | 110300 | 417697520 | 4820 | 4825 | 4825 | 4820 | 97 |
| 517 | 20230720 | 110200 | 417229975 | 4825 | 4825 | 4825 | 4825 | 50 |
| 518 | 20230720 | 110100 | 416988725 | 4825 | 4820 | 4825 | 4820 | 144 |
| 519 | 20230720 | 110000 | 416294425 | 4825 | 4825 | 4830 | 4825 | 485 |
| 520 | 20230720 | 105900 | 413954255 | 4825 | 4825 | 4825 | 4825 | 362 |
| 521 | 20230720 | 105800 | 412207605 | 4825 | 4825 | 4825 | 4825 | 0 |
| 522 | 20230720 | 105700 | 412207605 | 4825 | 4825 | 4825 | 4825 | 0 |
| 523 | 20230720 | 105600 | 412207605 | 4825 | 4825 | 4825 | 4825 | 0 |
| 524 | 20230720 | 105500 | 412207605 | 4825 | 4825 | 4825 | 4825 | 63 |
| 525 | 20230720 | 105400 | 411903630 | 4825 | 4825 | 4825 | 4825 | 457 |
| 526 | 20230720 | 105300 | 409698605 | 4825 | 4825 | 4825 | 4825 | 176 |
| 527 | 20230720 | 105200 | 408849405 | 4810 | 4810 | 4820 | 4810 | 1002 |
| 528 | 20230720 | 105100 | 404025365 | 4810 | 4810 | 4810 | 4810 | 0 |
| 529 | 20230720 | 105000 | 404025365 | 4810 | 4810 | 4810 | 4810 | 200 |
| 530 | 20230720 | 104900 | 403063365 | 4810 | 4815 | 4815 | 4810 | 27 |
| 531 | 20230720 | 104800 | 402933370 | 4820 | 4820 | 4820 | 4820 | 3 |
| 532 | 20230720 | 104700 | 402918910 | 4820 | 4825 | 4825 | 4820 | 149 |
| 533 | 20230720 | 104600 | 402200705 | 4825 | 4825 | 4825 | 4825 | 1870 |
| 534 | 20230720 | 104500 | 393177955 | 4825 | 4825 | 4825 | 4825 | 303 |
| 535 | 20230720 | 104400 | 391715980 | 4820 | 4820 | 4820 | 4820 | 278 |
| 536 | 20230720 | 104300 | 390376020 | 4820 | 4820 | 4820 | 4820 | 0 |
| 537 | 20230720 | 104200 | 390376020 | 4820 | 4825 | 4825 | 4820 | 10 |
| 538 | 20230720 | 104100 | 390327790 | 4820 | 4820 | 4825 | 4820 | 682 |
| 539 | 20230720 | 104000 | 387040445 | 4820 | 4820 | 4820 | 4820 | 25 |
| 540 | 20230720 | 103900 | 386919945 | 4830 | 4825 | 4830 | 4825 | 52 |
| 541 | 20230720 | 103800 | 386669035 | 4830 | 4820 | 4830 | 4820 | 907 |
| 542 | 20230720 | 103700 | 382297235 | 4820 | 4815 | 4820 | 4815 | 183 |
| 543 | 20230720 | 103600 | 381415275 | 4815 | 4805 | 4815 | 4805 | 393 |
| 544 | 20230720 | 103500 | 379526110 | 4815 | 4810 | 4815 | 4805 | 879 |
| 545 | 20230720 | 103400 | 375298320 | 4815 | 4810 | 4815 | 4810 | 203 |
| 546 | 20230720 | 103300 | 374321885 | 4810 | 4820 | 4820 | 4810 | 467 |
| 547 | 20230720 | 103200 | 372073445 | 4820 | 4815 | 4820 | 4815 | 185 |
| 548 | 20230720 | 103100 | 371182655 | 4805 | 4805 | 4805 | 4805 | 101 |
| 549 | 20230720 | 103000 | 370697350 | 4815 | 4815 | 4815 | 4815 | 20 |
| 550 | 20230720 | 102900 | 370601050 | 4805 | 4805 | 4810 | 4805 | 1401 |
| 551 | 20230720 | 102800 | 363868730 | 4805 | 4815 | 4815 | 4805 | 794 |
| 552 | 20230720 | 102700 | 360050840 | 4815 | 4815 | 4815 | 4805 | 321 |
| 553 | 20230720 | 102600 | 358507505 | 4805 | 4805 | 4805 | 4805 | 0 |
| 554 | 20230720 | 102500 | 358507505 | 4805 | 4810 | 4810 | 4805 | 15 |
| 555 | 20230720 | 102400 | 358435425 | 4805 | 4820 | 4820 | 4805 | 2150 |
| 556 | 20230720 | 102300 | 348094220 | 4820 | 4820 | 4820 | 4820 | 494 |
| 557 | 20230720 | 102200 | 345713140 | 4825 | 4825 | 4825 | 4825 | 2611 |
| 558 | 20230720 | 102100 | 333115065 | 4830 | 4830 | 4830 | 4830 | 516 |
| 559 | 20230720 | 102000 | 330622785 | 4835 | 4830 | 4835 | 4830 | 17 |
| 560 | 20230720 | 101900 | 330540670 | 4830 | 4830 | 4830 | 4825 | 307 |
| 561 | 20230720 | 101800 | 329057960 | 4830 | 4840 | 4840 | 4830 | 72 |
| 562 | 20230720 | 101700 | 328710150 | 4840 | 4835 | 4840 | 4835 | 11 |
| 563 | 20230720 | 101600 | 328656915 | 4830 | 4830 | 4830 | 4830 | 500 |
| 564 | 20230720 | 101500 | 326241915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 565 | 20230720 | 101400 | 326241915 | 4830 | 4830 | 4830 | 4830 | 100 |
| 566 | 20230720 | 101300 | 325758915 | 4830 | 4830 | 4830 | 4830 | 24 |
| 567 | 20230720 | 101200 | 325642995 | 4830 | 4830 | 4830 | 4830 | 0 |
| 568 | 20230720 | 101100 | 325642995 | 4830 | 4840 | 4840 | 4830 | 1017 |
| 569 | 20230720 | 101000 | 320728065 | 4840 | 4840 | 4840 | 4840 | 330 |
| 570 | 20230720 | 100900 | 319130865 | 4840 | 4840 | 4840 | 4840 | 75 |
| 571 | 20230720 | 100800 | 318767865 | 4840 | 4840 | 4845 | 4840 | 119 |
| 572 | 20230720 | 100700 | 318191835 | 4845 | 4845 | 4845 | 4845 | 56 |
| 573 | 20230720 | 100600 | 317920515 | 4845 | 4850 | 4850 | 4845 | 102 |
| 574 | 20230720 | 100500 | 317425825 | 4850 | 4850 | 4850 | 4850 | 290 |
| 575 | 20230720 | 100400 | 316019325 | 4820 | 4820 | 4820 | 4820 | 0 |
| 576 | 20230720 | 100300 | 316019325 | 4820 | 4820 | 4820 | 4820 | 1 |
| 577 | 20230720 | 100200 | 316014505 | 4835 | 4825 | 4840 | 4825 | 574 |
| 578 | 20230720 | 100100 | 313239455 | 4820 | 4820 | 4820 | 4820 | 44 |
| 579 | 20230720 | 100000 | 313027375 | 4820 | 4820 | 4820 | 4820 | 255 |
| 580 | 20230720 | 095900 | 311798275 | 4820 | 4820 | 4820 | 4820 | 1160 |
| 581 | 20230720 | 095800 | 306207075 | 4815 | 4815 | 4815 | 4815 | 138 |
| 582 | 20230720 | 095700 | 305542605 | 4800 | 4820 | 4820 | 4800 | 2274 |
| 583 | 20230720 | 095600 | 294616160 | 4815 | 4815 | 4815 | 4815 | 229 |
| 584 | 20230720 | 095500 | 293513525 | 4815 | 4820 | 4820 | 4815 | 578 |
| 585 | 20230720 | 095400 | 290728635 | 4820 | 4820 | 4820 | 4820 | 188 |
| 586 | 20230720 | 095300 | 289822475 | 4820 | 4820 | 4820 | 4820 | 262 |
| 587 | 20230720 | 095200 | 288559635 | 4820 | 4815 | 4820 | 4815 | 131 |
| 588 | 20230720 | 095100 | 287928370 | 4820 | 4820 | 4820 | 4820 | 127 |
| 589 | 20230720 | 095000 | 287316230 | 4820 | 4825 | 4825 | 4820 | 1063 |
| 590 | 20230720 | 094900 | 282189640 | 4825 | 4825 | 4825 | 4825 | 27 |
| 591 | 20230720 | 094800 | 282059365 | 4825 | 4835 | 4835 | 4825 | 598 |
| 592 | 20230720 | 094700 | 279172335 | 4835 | 4835 | 4835 | 4835 | 272 |
| 593 | 20230720 | 094600 | 277857215 | 4840 | 4835 | 4840 | 4835 | 51 |
| 594 | 20230720 | 094500 | 277610625 | 4840 | 4835 | 4840 | 4835 | 117 |
| 595 | 20230720 | 094400 | 277044430 | 4835 | 4840 | 4840 | 4835 | 850 |
| 596 | 20230720 | 094300 | 272934605 | 4840 | 4835 | 4840 | 4835 | 421 |
| 597 | 20230720 | 094200 | 270898685 | 4835 | 4835 | 4835 | 4835 | 0 |
| 598 | 20230720 | 094100 | 270898685 | 4835 | 4840 | 4840 | 4835 | 467 |
| 599 | 20230720 | 094000 | 268640680 | 4835 | 4840 | 4840 | 4835 | 45 |
| 600 | 20230720 | 093900 | 268422885 | 4835 | 4845 | 4845 | 4835 | 164 |
| 601 | 20230720 | 093800 | 267629055 | 4845 | 4845 | 4845 | 4845 | 63 |
| 602 | 20230720 | 093700 | 267323820 | 4835 | 4835 | 4835 | 4835 | 0 |
| 603 | 20230720 | 093600 | 267323820 | 4835 | 4850 | 4850 | 4835 | 316 |
| 604 | 20230720 | 093500 | 265794125 | 4850 | 4850 | 4850 | 4835 | 242 |
| 605 | 20230720 | 093400 | 264620665 | 4855 | 4830 | 4855 | 4825 | 237 |
| 606 | 20230720 | 093300 | 263470475 | 4820 | 4820 | 4820 | 4820 | 1 |
| 607 | 20230720 | 093200 | 263465655 | 4850 | 4840 | 4850 | 4815 | 2546 |
| 608 | 20230720 | 093100 | 251124580 | 4840 | 4815 | 4840 | 4810 | 1344 |
| 609 | 20230720 | 093000 | 244636575 | 4815 | 4805 | 4815 | 4805 | 918 |
| 610 | 20230720 | 092900 | 240221790 | 4795 | 4795 | 4795 | 4795 | 974 |
| 611 | 20230720 | 092800 | 235551460 | 4795 | 4800 | 4800 | 4795 | 2160 |
| 612 | 20230720 | 092700 | 225183480 | 4800 | 4800 | 4810 | 4800 | 3819 |
| 613 | 20230720 | 092600 | 206852185 | 4800 | 4810 | 4810 | 4800 | 3097 |
| 614 | 20230720 | 092500 | 191972830 | 4810 | 4805 | 4815 | 4805 | 572 |
| 615 | 20230720 | 092400 | 189222295 | 4810 | 4810 | 4810 | 4805 | 4304 |
| 616 | 20230720 | 092300 | 168537310 | 4805 | 4820 | 4820 | 4805 | 5121 |
| 617 | 20230720 | 092200 | 143901565 | 4825 | 4820 | 4825 | 4820 | 160 |
| 618 | 20230720 | 092100 | 143130265 | 4820 | 4825 | 4825 | 4820 | 1387 |
| 619 | 20230720 | 092000 | 136444255 | 4825 | 4830 | 4835 | 4825 | 326 |
| 620 | 20230720 | 091900 | 134870185 | 4830 | 4835 | 4840 | 4830 | 588 |
| 621 | 20230720 | 091800 | 132029790 | 4830 | 4830 | 4830 | 4830 | 260 |
| 622 | 20230720 | 091700 | 130773990 | 4830 | 4845 | 4850 | 4830 | 586 |
| 623 | 20230720 | 091600 | 127939430 | 4845 | 4845 | 4845 | 4845 | 1742 |
| 624 | 20230720 | 091500 | 119499440 | 4845 | 4845 | 4845 | 4830 | 253 |
| 625 | 20230720 | 091400 | 118276100 | 4855 | 4850 | 4855 | 4840 | 1605 |
| 626 | 20230720 | 091300 | 110492325 | 4830 | 4835 | 4840 | 4830 | 660 |
| 627 | 20230720 | 091200 | 107299230 | 4835 | 4825 | 4835 | 4820 | 1794 |
| 628 | 20230720 | 091100 | 98642625 | 4830 | 4835 | 4840 | 4830 | 718 |
| 629 | 20230720 | 091000 | 95174595 | 4840 | 4845 | 4845 | 4840 | 144 |
| 630 | 20230720 | 090900 | 94477570 | 4845 | 4845 | 4845 | 4845 | 110 |
| 631 | 20230720 | 090800 | 93944620 | 4845 | 4845 | 4845 | 4845 | 1350 |
| 632 | 20230720 | 090700 | 87403870 | 4855 | 4820 | 4855 | 4820 | 382 |
| 633 | 20230720 | 090600 | 85556305 | 4815 | 4845 | 4855 | 4815 | 1364 |
| 634 | 20230720 | 090500 | 78951360 | 4835 | 4830 | 4840 | 4810 | 3500 |
| 635 | 20230720 | 090400 | 62068875 | 4810 | 4830 | 4830 | 4810 | 1607 |
| 636 | 20230720 | 090300 | 54337660 | 4810 | 4810 | 4815 | 4810 | 120 |
| 637 | 20230720 | 090200 | 53760310 | 4810 | 4825 | 4825 | 4810 | 1171 |
| 638 | 20230720 | 090100 | 48124230 | 4820 | 4820 | 4820 | 4820 | 6 |
| 639 | 20230720 | 090000 | 48095310 | 4860 | 4800 | 4870 | 4800 | 9966 |