31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 191800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 3 | 20230720 | 191700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230720 | 191600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230720 | 191500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230720 | 191400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230720 | 191300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230720 | 191200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230720 | 191100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230720 | 191000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230720 | 190900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230720 | 190800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230720 | 190700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230720 | 190600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230720 | 190500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230720 | 190400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230720 | 190300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230720 | 190200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230720 | 190100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230720 | 190000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230720 | 185900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230720 | 185800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230720 | 185700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230720 | 185600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230720 | 185500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230720 | 185400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230720 | 185300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230720 | 185200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230720 | 185100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230720 | 185000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230720 | 184900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230720 | 184800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 33 | 20230720 | 184700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230720 | 184600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230720 | 184500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230720 | 184400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230720 | 184300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230720 | 184200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230720 | 184100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230720 | 184000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230720 | 183900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230720 | 183800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230720 | 183700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230720 | 183600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230720 | 183500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230720 | 183400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230720 | 183300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230720 | 183200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230720 | 183100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230720 | 183000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230720 | 182900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230720 | 182800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230720 | 182700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230720 | 182600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230720 | 182500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230720 | 182400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230720 | 182300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230720 | 182200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230720 | 182100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230720 | 182000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230720 | 181900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230720 | 181800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 63 | 20230720 | 181700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230720 | 181600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230720 | 181500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230720 | 181400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230720 | 181300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230720 | 181200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230720 | 181100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230720 | 181000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230720 | 180900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230720 | 180800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230720 | 180700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230720 | 180600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230720 | 180500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230720 | 180400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230720 | 180300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230720 | 180200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230720 | 180100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230720 | 180000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230720 | 175900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230720 | 175800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230720 | 175700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230720 | 175600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230720 | 175500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230720 | 175400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230720 | 175300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230720 | 175200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230720 | 175100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230720 | 175000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230720 | 174900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230720 | 174800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 93 | 20230720 | 174700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230720 | 174600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230720 | 174500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230720 | 174400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230720 | 174300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230720 | 174200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230720 | 174100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230720 | 174000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230720 | 173900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230720 | 173800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230720 | 173700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230720 | 173600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230720 | 173500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230720 | 173400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230720 | 173300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230720 | 173200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230720 | 173100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230720 | 173000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230720 | 172900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230720 | 172800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230720 | 172700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230720 | 172600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230720 | 172500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230720 | 172400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230720 | 172300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230720 | 172200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230720 | 172100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230720 | 172000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230720 | 171900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230720 | 171800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 123 | 20230720 | 171700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230720 | 171600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230720 | 171500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230720 | 171400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230720 | 171300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230720 | 171200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230720 | 171100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230720 | 171000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230720 | 170900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230720 | 170800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230720 | 170700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230720 | 170600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230720 | 170500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230720 | 170400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230720 | 170300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230720 | 170200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230720 | 170100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230720 | 170000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230720 | 165900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230720 | 165800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230720 | 165700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230720 | 165600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230720 | 165500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230720 | 165400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230720 | 165300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230720 | 165200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230720 | 165100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230720 | 165000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230720 | 164900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230720 | 164800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 153 | 20230720 | 164700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230720 | 164600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230720 | 164500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230720 | 164400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230720 | 164300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230720 | 164200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230720 | 164100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230720 | 164000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230720 | 163900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230720 | 163800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230720 | 163700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230720 | 163600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230720 | 163500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230720 | 163400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230720 | 163300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230720 | 163200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230720 | 163100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230720 | 163000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230720 | 162900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230720 | 162800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230720 | 162700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230720 | 162600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230720 | 162500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230720 | 162400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230720 | 162300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230720 | 162200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230720 | 162100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230720 | 162000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230720 | 161900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230720 | 161800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 183 | 20230720 | 161700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230720 | 161600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230720 | 161500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230720 | 161400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230720 | 161300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230720 | 161200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230720 | 161100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230720 | 161000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230720 | 160900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230720 | 160800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230720 | 160700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230720 | 160600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230720 | 160500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230720 | 160400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230720 | 160300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230720 | 160200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230720 | 160100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230720 | 160000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230720 | 155900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230720 | 155800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230720 | 155700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230720 | 155600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230720 | 155500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230720 | 155400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230720 | 155300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230720 | 155200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230720 | 155100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230720 | 155000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230720 | 154900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230720 | 154800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 213 | 20230720 | 154700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230720 | 154600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230720 | 154500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230720 | 154400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230720 | 154300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20230720 | 154200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230720 | 154100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20230720 | 154000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20230720 | 153900 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20230720 | 153800 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20230720 | 153700 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20230720 | 153600 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20230720 | 153500 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20230720 | 153400 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20230720 | 153300 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20230720 | 153200 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230720 | 153100 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230720 | 153000 | 3623310605 | 3950 | 3950 | 3950 | 3950 | 25666 |
| 231 | 20230720 | 152900 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20230720 | 152800 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20230720 | 152700 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230720 | 152600 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230720 | 152500 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230720 | 152400 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20230720 | 152300 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20230720 | 152200 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20230720 | 152100 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20230720 | 152000 | 3521929905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20230720 | 151900 | 3521929905 | 3950 | 3950 | 3950 | 3940 | 7773 |
| 242 | 20230720 | 151800 | 3491269865 | 3950 | 3945 | 3950 | 3945 | 3366 |
| 243 | 20230720 | 151700 | 3477974415 | 3950 | 3950 | 3950 | 3945 | 2600 |
| 244 | 20230720 | 151600 | 3467716975 | 3950 | 3950 | 3950 | 3945 | 1986 |
| 245 | 20230720 | 151500 | 3459873775 | 3950 | 3950 | 3955 | 3945 | 1555 |
| 246 | 20230720 | 151400 | 3453731925 | 3950 | 3950 | 3950 | 3945 | 3996 |
| 247 | 20230720 | 151300 | 3437947780 | 3950 | 3945 | 3950 | 3945 | 3089 |
| 248 | 20230720 | 151200 | 3425751670 | 3945 | 3945 | 3950 | 3940 | 2865 |
| 249 | 20230720 | 151100 | 3414448500 | 3940 | 3935 | 3940 | 3935 | 3994 |
| 250 | 20230720 | 151000 | 3398726710 | 3935 | 3940 | 3940 | 3935 | 6921 |
| 251 | 20230720 | 150900 | 3371483720 | 3940 | 3940 | 3945 | 3940 | 22182 |
| 252 | 20230720 | 150800 | 3284086590 | 3945 | 3945 | 3945 | 3940 | 1499 |
| 253 | 20230720 | 150700 | 3278173085 | 3950 | 3945 | 3950 | 3945 | 492 |
| 254 | 20230720 | 150600 | 3276232130 | 3945 | 3950 | 3950 | 3945 | 1603 |
| 255 | 20230720 | 150500 | 3269900785 | 3945 | 3950 | 3950 | 3945 | 5442 |
| 256 | 20230720 | 150400 | 3248429010 | 3950 | 3950 | 3950 | 3950 | 4 |
| 257 | 20230720 | 150300 | 3248413210 | 3950 | 3945 | 3950 | 3945 | 999 |
| 258 | 20230720 | 150200 | 3244471985 | 3950 | 3950 | 3950 | 3950 | 22 |
| 259 | 20230720 | 150100 | 3244385085 | 3945 | 3945 | 3950 | 3945 | 3597 |
| 260 | 20230720 | 150000 | 3230192450 | 3945 | 3950 | 3950 | 3945 | 303 |
| 261 | 20230720 | 145900 | 3228996915 | 3950 | 3950 | 3950 | 3950 | 7 |
| 262 | 20230720 | 145800 | 3228969265 | 3945 | 3950 | 3950 | 3945 | 949 |
| 263 | 20230720 | 145700 | 3225225350 | 3950 | 3955 | 3955 | 3950 | 211 |
| 264 | 20230720 | 145600 | 3224391895 | 3950 | 3955 | 3955 | 3950 | 642 |
| 265 | 20230720 | 145500 | 3221855605 | 3955 | 3955 | 3955 | 3940 | 3954 |
| 266 | 20230720 | 145400 | 3206241675 | 3955 | 3955 | 3955 | 3955 | 2 |
| 267 | 20230720 | 145300 | 3206233765 | 3950 | 3955 | 3955 | 3950 | 14 |
| 268 | 20230720 | 145200 | 3206178455 | 3960 | 3950 | 3960 | 3940 | 10795 |
| 269 | 20230720 | 145100 | 3163615900 | 3960 | 3960 | 3960 | 3960 | 414 |
| 270 | 20230720 | 145000 | 3161976460 | 3960 | 3955 | 3960 | 3950 | 671 |
| 271 | 20230720 | 144900 | 3159323010 | 3955 | 3955 | 3960 | 3955 | 3051 |
| 272 | 20230720 | 144800 | 3147256005 | 3955 | 3950 | 3955 | 3950 | 283 |
| 273 | 20230720 | 144700 | 3146136890 | 3950 | 3950 | 3950 | 3950 | 250 |
| 274 | 20230720 | 144600 | 3145149390 | 3950 | 3955 | 3955 | 3950 | 71 |
| 275 | 20230720 | 144500 | 3144868935 | 3950 | 3950 | 3955 | 3950 | 15 |
| 276 | 20230720 | 144400 | 3144809675 | 3955 | 3955 | 3955 | 3945 | 1308 |
| 277 | 20230720 | 144300 | 3139649565 | 3945 | 3955 | 3955 | 3945 | 386 |
| 278 | 20230720 | 144200 | 3138125935 | 3950 | 3950 | 3950 | 3950 | 400 |
| 279 | 20230720 | 144100 | 3136545935 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20230720 | 144000 | 3136545935 | 3950 | 3950 | 3950 | 3950 | 900 |
| 281 | 20230720 | 143900 | 3132990935 | 3950 | 3960 | 3960 | 3950 | 844 |
| 282 | 20230720 | 143800 | 3129650935 | 3960 | 3960 | 3960 | 3950 | 636 |
| 283 | 20230720 | 143700 | 3127133375 | 3950 | 3960 | 3960 | 3950 | 49 |
| 284 | 20230720 | 143600 | 3126939345 | 3960 | 3960 | 3960 | 3960 | 1807 |
| 285 | 20230720 | 143500 | 3119783625 | 3960 | 3960 | 3960 | 3960 | 339 |
| 286 | 20230720 | 143400 | 3118441185 | 3960 | 3960 | 3960 | 3960 | 737 |
| 287 | 20230720 | 143300 | 3115522665 | 3960 | 3960 | 3965 | 3960 | 582 |
| 288 | 20230720 | 143200 | 3113217940 | 3950 | 3950 | 3960 | 3950 | 1275 |
| 289 | 20230720 | 143100 | 3108180940 | 3950 | 3965 | 3965 | 3950 | 257 |
| 290 | 20230720 | 143000 | 3107164805 | 3960 | 3965 | 3965 | 3960 | 214 |
| 291 | 20230720 | 142900 | 3106317315 | 3960 | 3960 | 3960 | 3960 | 2 |
| 292 | 20230720 | 142800 | 3106309395 | 3965 | 3965 | 3965 | 3965 | 1 |
| 293 | 20230720 | 142700 | 3106305430 | 3960 | 3960 | 3960 | 3960 | 4765 |
| 294 | 20230720 | 142600 | 3087436030 | 3955 | 3945 | 3955 | 3945 | 7113 |
| 295 | 20230720 | 142500 | 3059348260 | 3950 | 3945 | 3950 | 3945 | 251 |
| 296 | 20230720 | 142400 | 3058358060 | 3945 | 3945 | 3950 | 3945 | 6186 |
| 297 | 20230720 | 142300 | 3033953925 | 3950 | 3945 | 3950 | 3945 | 664 |
| 298 | 20230720 | 142200 | 3031334425 | 3950 | 3945 | 3950 | 3945 | 118 |
| 299 | 20230720 | 142100 | 3030868525 | 3950 | 3950 | 3950 | 3945 | 4724 |
| 300 | 20230720 | 142000 | 3012231570 | 3945 | 3945 | 3945 | 3945 | 3 |
| 301 | 20230720 | 141900 | 3012219735 | 3950 | 3950 | 3950 | 3945 | 24 |
| 302 | 20230720 | 141800 | 3012125040 | 3950 | 3950 | 3950 | 3950 | 59 |
| 303 | 20230720 | 141700 | 3011891990 | 3950 | 3945 | 3950 | 3945 | 18 |
| 304 | 20230720 | 141600 | 3011820955 | 3950 | 3950 | 3950 | 3945 | 432 |
| 305 | 20230720 | 141500 | 3010115365 | 3950 | 3950 | 3950 | 3950 | 302 |
| 306 | 20230720 | 141400 | 3008922465 | 3945 | 3950 | 3950 | 3945 | 72 |
| 307 | 20230720 | 141300 | 3008638070 | 3950 | 3950 | 3955 | 3950 | 71 |
| 308 | 20230720 | 141200 | 3008357615 | 3955 | 3945 | 3955 | 3945 | 453 |
| 309 | 20230720 | 141100 | 3006568195 | 3950 | 3945 | 3950 | 3945 | 23 |
| 310 | 20230720 | 141000 | 3006477445 | 3950 | 3950 | 3955 | 3950 | 141 |
| 311 | 20230720 | 140900 | 3005920490 | 3950 | 3945 | 3955 | 3945 | 772 |
| 312 | 20230720 | 140800 | 3002873875 | 3940 | 3945 | 3945 | 3940 | 626 |
| 313 | 20230720 | 140700 | 3000405335 | 3945 | 3940 | 3945 | 3940 | 1320 |
| 314 | 20230720 | 140600 | 2995204530 | 3945 | 3950 | 3950 | 3945 | 675 |
| 315 | 20230720 | 140500 | 2992541395 | 3950 | 3955 | 3955 | 3950 | 126 |
| 316 | 20230720 | 140400 | 2992043635 | 3955 | 3955 | 3955 | 3955 | 0 |
| 317 | 20230720 | 140300 | 2992043635 | 3955 | 3950 | 3955 | 3945 | 2096 |
| 318 | 20230720 | 140200 | 2983769580 | 3950 | 3950 | 3950 | 3945 | 193 |
| 319 | 20230720 | 140100 | 2983008180 | 3945 | 3950 | 3950 | 3945 | 3498 |
| 320 | 20230720 | 140000 | 2969208540 | 3950 | 3945 | 3950 | 3945 | 182 |
| 321 | 20230720 | 135900 | 2968490545 | 3945 | 3945 | 3950 | 3945 | 1108 |
| 322 | 20230720 | 135800 | 2964117865 | 3950 | 3950 | 3950 | 3945 | 1103 |
| 323 | 20230720 | 135700 | 2959766515 | 3950 | 3950 | 3950 | 3945 | 505 |
| 324 | 20230720 | 135600 | 2957774265 | 3950 | 3950 | 3950 | 3945 | 85 |
| 325 | 20230720 | 135500 | 2957438565 | 3950 | 3950 | 3950 | 3945 | 441 |
| 326 | 20230720 | 135400 | 2955696865 | 3950 | 3950 | 3950 | 3950 | 22 |
| 327 | 20230720 | 135300 | 2955609965 | 3950 | 3950 | 3950 | 3950 | 1020 |
| 328 | 20230720 | 135200 | 2951580965 | 3950 | 3940 | 3950 | 3940 | 2149 |
| 329 | 20230720 | 135100 | 2943111635 | 3945 | 3945 | 3945 | 3945 | 678 |
| 330 | 20230720 | 135000 | 2940436925 | 3940 | 3940 | 3940 | 3940 | 2 |
| 331 | 20230720 | 134900 | 2940429045 | 3940 | 3940 | 3950 | 3940 | 886 |
| 332 | 20230720 | 134800 | 2936935675 | 3940 | 3940 | 3940 | 3940 | 0 |
| 333 | 20230720 | 134700 | 2936935675 | 3940 | 3950 | 3950 | 3935 | 8881 |
| 334 | 20230720 | 134600 | 2901953505 | 3950 | 3940 | 3950 | 3940 | 451 |
| 335 | 20230720 | 134500 | 2900176515 | 3940 | 3940 | 3940 | 3940 | 200 |
| 336 | 20230720 | 134400 | 2899388515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 337 | 20230720 | 134300 | 2899388515 | 3950 | 3950 | 3950 | 3950 | 3699 |
| 338 | 20230720 | 134200 | 2884777465 | 3940 | 3950 | 3950 | 3940 | 102 |
| 339 | 20230720 | 134100 | 2884375555 | 3940 | 3940 | 3940 | 3940 | 0 |
| 340 | 20230720 | 134000 | 2884375555 | 3940 | 3940 | 3940 | 3940 | 739 |
| 341 | 20230720 | 133900 | 2881463895 | 3940 | 3940 | 3940 | 3940 | 372 |
| 342 | 20230720 | 133800 | 2879998215 | 3940 | 3940 | 3945 | 3940 | 304 |
| 343 | 20230720 | 133700 | 2878800440 | 3940 | 3940 | 3940 | 3940 | 30 |
| 344 | 20230720 | 133600 | 2878682240 | 3940 | 3955 | 3955 | 3940 | 484 |
| 345 | 20230720 | 133500 | 2876770780 | 3955 | 3955 | 3955 | 3955 | 3 |
| 346 | 20230720 | 133400 | 2876758915 | 3960 | 3960 | 3960 | 3960 | 18 |
| 347 | 20230720 | 133300 | 2876687635 | 3960 | 3940 | 3960 | 3940 | 57 |
| 348 | 20230720 | 133200 | 2876462055 | 3940 | 3940 | 3940 | 3940 | 285 |
| 349 | 20230720 | 133100 | 2875339155 | 3940 | 3940 | 3940 | 3940 | 5000 |
| 350 | 20230720 | 133000 | 2855639155 | 3940 | 3955 | 3955 | 3940 | 3517 |
| 351 | 20230720 | 132900 | 2841770380 | 3950 | 3945 | 3960 | 3945 | 2063 |
| 352 | 20230720 | 132800 | 2833631480 | 3945 | 3945 | 3945 | 3945 | 501 |
| 353 | 20230720 | 132700 | 2831655035 | 3945 | 3955 | 3955 | 3945 | 6300 |
| 354 | 20230720 | 132600 | 2806781125 | 3955 | 3960 | 3960 | 3955 | 694 |
| 355 | 20230720 | 132500 | 2804034385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20230720 | 132400 | 2804034385 | 3960 | 3955 | 3960 | 3955 | 680 |
| 357 | 20230720 | 132300 | 2801344685 | 3955 | 3955 | 3955 | 3955 | 1166 |
| 358 | 20230720 | 132200 | 2796733155 | 3955 | 3955 | 3955 | 3955 | 440 |
| 359 | 20230720 | 132100 | 2794992955 | 3960 | 3955 | 3960 | 3955 | 1107 |
| 360 | 20230720 | 132000 | 2790614520 | 3955 | 3965 | 3965 | 3955 | 603 |
| 361 | 20230720 | 131900 | 2788226645 | 3960 | 3965 | 3965 | 3960 | 596 |
| 362 | 20230720 | 131800 | 2785866470 | 3960 | 3965 | 3965 | 3960 | 450 |
| 363 | 20230720 | 131700 | 2784084385 | 3965 | 3965 | 3965 | 3965 | 757 |
| 364 | 20230720 | 131600 | 2781082880 | 3965 | 3970 | 3970 | 3965 | 74 |
| 365 | 20230720 | 131500 | 2780789350 | 3970 | 3965 | 3970 | 3965 | 628 |
| 366 | 20230720 | 131400 | 2778298690 | 3965 | 3975 | 3975 | 3965 | 1795 |
| 367 | 20230720 | 131300 | 2771175570 | 3975 | 3975 | 3975 | 3975 | 60 |
| 368 | 20230720 | 131200 | 2770937070 | 3975 | 3975 | 3975 | 3975 | 144 |
| 369 | 20230720 | 131100 | 2770364670 | 3975 | 3975 | 3975 | 3975 | 153 |
| 370 | 20230720 | 131000 | 2769756495 | 3980 | 3965 | 3980 | 3965 | 2594 |
| 371 | 20230720 | 130900 | 2759439590 | 3970 | 3970 | 3970 | 3970 | 771 |
| 372 | 20230720 | 130800 | 2756378720 | 3970 | 3970 | 3970 | 3970 | 269 |
| 373 | 20230720 | 130700 | 2755310790 | 3970 | 3970 | 3970 | 3970 | 326 |
| 374 | 20230720 | 130600 | 2754016570 | 3970 | 3970 | 3970 | 3970 | 1252 |
| 375 | 20230720 | 130500 | 2749046130 | 3970 | 3970 | 3970 | 3970 | 111 |
| 376 | 20230720 | 130400 | 2748605460 | 3970 | 3970 | 3970 | 3965 | 1113 |
| 377 | 20230720 | 130300 | 2744187350 | 3975 | 3970 | 3975 | 3970 | 3063 |
| 378 | 20230720 | 130200 | 2732027140 | 3970 | 3970 | 3970 | 3970 | 10 |
| 379 | 20230720 | 130100 | 2731987440 | 3970 | 3970 | 3970 | 3970 | 2533 |
| 380 | 20230720 | 130000 | 2721931430 | 3970 | 3970 | 3970 | 3970 | 97 |
| 381 | 20230720 | 125900 | 2721546340 | 3970 | 3965 | 3970 | 3965 | 8882 |
| 382 | 20230720 | 125800 | 2686285225 | 3965 | 3965 | 3970 | 3965 | 94 |
| 383 | 20230720 | 125700 | 2685912315 | 3965 | 3965 | 3965 | 3965 | 832 |
| 384 | 20230720 | 125600 | 2682613435 | 3965 | 3965 | 3965 | 3965 | 845 |
| 385 | 20230720 | 125500 | 2679263010 | 3965 | 3960 | 3965 | 3960 | 2146 |
| 386 | 20230720 | 125400 | 2670754145 | 3960 | 3960 | 3960 | 3960 | 177 |
| 387 | 20230720 | 125300 | 2670053225 | 3965 | 3965 | 3965 | 3965 | 1 |
| 388 | 20230720 | 125200 | 2670049260 | 3960 | 3955 | 3960 | 3955 | 3031 |
| 389 | 20230720 | 125100 | 2658046630 | 3955 | 3955 | 3955 | 3950 | 1113 |
| 390 | 20230720 | 125000 | 2653644720 | 3955 | 3955 | 3955 | 3955 | 37 |
| 391 | 20230720 | 124900 | 2653498385 | 3955 | 3955 | 3955 | 3955 | 0 |
| 392 | 20230720 | 124800 | 2653498385 | 3955 | 3955 | 3955 | 3945 | 506 |
| 393 | 20230720 | 124700 | 2651502155 | 3945 | 3955 | 3955 | 3945 | 46 |
| 394 | 20230720 | 124600 | 2651320435 | 3955 | 3955 | 3955 | 3955 | 284 |
| 395 | 20230720 | 124500 | 2650197215 | 3955 | 3955 | 3955 | 3955 | 6 |
| 396 | 20230720 | 124400 | 2650173485 | 3940 | 3955 | 3955 | 3940 | 8092 |
| 397 | 20230720 | 124300 | 2618251350 | 3955 | 3955 | 3955 | 3955 | 1603 |
| 398 | 20230720 | 124200 | 2611911485 | 3950 | 3950 | 3950 | 3950 | 2100 |
| 399 | 20230720 | 124100 | 2603616485 | 3950 | 3950 | 3950 | 3950 | 236 |
| 400 | 20230720 | 124000 | 2602684285 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 401 | 20230720 | 123900 | 2598734285 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 402 | 20230720 | 123800 | 2594784285 | 3955 | 3955 | 3955 | 3955 | 133 |
| 403 | 20230720 | 123700 | 2594258270 | 3955 | 3950 | 3960 | 3950 | 1032 |
| 404 | 20230720 | 123600 | 2590181655 | 3950 | 3960 | 3960 | 3950 | 1001 |
| 405 | 20230720 | 123500 | 2586227695 | 3960 | 3960 | 3960 | 3950 | 66 |
| 406 | 20230720 | 123400 | 2585966915 | 3950 | 3950 | 3950 | 3950 | 2001 |
| 407 | 20230720 | 123300 | 2578062965 | 3960 | 3945 | 3960 | 3945 | 1017 |
| 408 | 20230720 | 123200 | 2574045870 | 3950 | 3950 | 3950 | 3950 | 3249 |
| 409 | 20230720 | 123100 | 2561212320 | 3945 | 3945 | 3945 | 3945 | 58 |
| 410 | 20230720 | 123000 | 2560983510 | 3945 | 3945 | 3945 | 3945 | 52 |
| 411 | 20230720 | 122900 | 2560778370 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 412 | 20230720 | 122800 | 2556833370 | 3945 | 3945 | 3945 | 3945 | 0 |
| 413 | 20230720 | 122700 | 2556833370 | 3945 | 3950 | 3950 | 3945 | 2607 |
| 414 | 20230720 | 122600 | 2546548750 | 3950 | 3950 | 3950 | 3945 | 353 |
| 415 | 20230720 | 122500 | 2545155110 | 3950 | 3960 | 3960 | 3950 | 2875 |
| 416 | 20230720 | 122400 | 2533795415 | 3955 | 3955 | 3955 | 3955 | 490 |
| 417 | 20230720 | 122300 | 2531857465 | 3955 | 3955 | 3955 | 3950 | 746 |
| 418 | 20230720 | 122200 | 2528909670 | 3955 | 3955 | 3955 | 3955 | 0 |
| 419 | 20230720 | 122100 | 2528909670 | 3955 | 3955 | 3955 | 3955 | 100 |
| 420 | 20230720 | 122000 | 2528514170 | 3955 | 3955 | 3955 | 3955 | 222 |
| 421 | 20230720 | 121900 | 2527636160 | 3955 | 3955 | 3955 | 3955 | 237 |
| 422 | 20230720 | 121800 | 2526698825 | 3960 | 3955 | 3960 | 3950 | 1789 |
| 423 | 20230720 | 121700 | 2519623330 | 3955 | 3950 | 3955 | 3945 | 1670 |
| 424 | 20230720 | 121600 | 2513027215 | 3950 | 3940 | 3950 | 3940 | 18175 |
| 425 | 20230720 | 121500 | 2441332325 | 3945 | 3940 | 3945 | 3940 | 11847 |
| 426 | 20230720 | 121400 | 2394600335 | 3940 | 3940 | 3940 | 3940 | 2890 |
| 427 | 20230720 | 121300 | 2383213735 | 3945 | 3945 | 3945 | 3945 | 188 |
| 428 | 20230720 | 121200 | 2382472075 | 3945 | 3945 | 3945 | 3945 | 152 |
| 429 | 20230720 | 121100 | 2381872435 | 3945 | 3945 | 3945 | 3945 | 154 |
| 430 | 20230720 | 121000 | 2381264905 | 3945 | 3945 | 3945 | 3940 | 242 |
| 431 | 20230720 | 120900 | 2380310465 | 3945 | 3950 | 3950 | 3945 | 5403 |
| 432 | 20230720 | 120800 | 2358968620 | 3955 | 3955 | 3955 | 3950 | 356 |
| 433 | 20230720 | 120700 | 2357562405 | 3950 | 3940 | 3955 | 3940 | 6983 |
| 434 | 20230720 | 120600 | 2329985650 | 3940 | 3940 | 3940 | 3940 | 200 |
| 435 | 20230720 | 120500 | 2329197650 | 3940 | 3935 | 3940 | 3935 | 1036 |
| 436 | 20230720 | 120400 | 2325116810 | 3935 | 3935 | 3935 | 3930 | 179 |
| 437 | 20230720 | 120300 | 2324412450 | 3930 | 3930 | 3930 | 3930 | 1 |
| 438 | 20230720 | 120200 | 2324408520 | 3930 | 3930 | 3930 | 3930 | 91 |
| 439 | 20230720 | 120100 | 2324050890 | 3930 | 3930 | 3930 | 3930 | 869 |
| 440 | 20230720 | 120000 | 2320635720 | 3925 | 3925 | 3925 | 3925 | 4 |
| 441 | 20230720 | 115900 | 2320620020 | 3920 | 3920 | 3920 | 3920 | 0 |
| 442 | 20230720 | 115800 | 2320620020 | 3920 | 3920 | 3920 | 3920 | 9 |
| 443 | 20230720 | 115700 | 2320584740 | 3930 | 3920 | 3930 | 3920 | 516 |
| 444 | 20230720 | 115600 | 2318561910 | 3920 | 3920 | 3920 | 3920 | 215 |
| 445 | 20230720 | 115500 | 2317719110 | 3920 | 3930 | 3930 | 3920 | 1027 |
| 446 | 20230720 | 115400 | 2313684000 | 3930 | 3930 | 3930 | 3930 | 0 |
| 447 | 20230720 | 115300 | 2313684000 | 3930 | 3930 | 3930 | 3920 | 136 |
| 448 | 20230720 | 115200 | 2313149530 | 3930 | 3930 | 3930 | 3930 | 47 |
| 449 | 20230720 | 115100 | 2312964820 | 3930 | 3930 | 3930 | 3930 | 3 |
| 450 | 20230720 | 115000 | 2312953030 | 3930 | 3930 | 3930 | 3930 | 1 |
| 451 | 20230720 | 114900 | 2312949100 | 3930 | 3920 | 3930 | 3920 | 147 |
| 452 | 20230720 | 114800 | 2312372840 | 3920 | 3930 | 3930 | 3920 | 1531 |
| 453 | 20230720 | 114700 | 2306362725 | 3930 | 3925 | 3930 | 3925 | 281 |
| 454 | 20230720 | 114600 | 2305259795 | 3930 | 3925 | 3930 | 3925 | 27 |
| 455 | 20230720 | 114500 | 2305153690 | 3930 | 3920 | 3930 | 3920 | 7187 |
| 456 | 20230720 | 114400 | 2276945280 | 3925 | 3925 | 3925 | 3925 | 303 |
| 457 | 20230720 | 114300 | 2275756005 | 3925 | 3920 | 3925 | 3920 | 1363 |
| 458 | 20230720 | 114200 | 2270408390 | 3925 | 3920 | 3925 | 3920 | 1346 |
| 459 | 20230720 | 114100 | 2265129480 | 3925 | 3920 | 3925 | 3920 | 804 |
| 460 | 20230720 | 114000 | 2261977780 | 3925 | 3925 | 3925 | 3925 | 60 |
| 461 | 20230720 | 113900 | 2261742280 | 3920 | 3925 | 3925 | 3920 | 1121 |
| 462 | 20230720 | 113800 | 2257344855 | 3925 | 3925 | 3925 | 3925 | 906 |
| 463 | 20230720 | 113700 | 2253788805 | 3930 | 3930 | 3930 | 3925 | 201 |
| 464 | 20230720 | 113600 | 2252999375 | 3930 | 3925 | 3930 | 3925 | 749 |
| 465 | 20230720 | 113500 | 2250059115 | 3925 | 3930 | 3930 | 3925 | 288 |
| 466 | 20230720 | 113400 | 2248927525 | 3930 | 3930 | 3930 | 3925 | 1556 |
| 467 | 20230720 | 113300 | 2242820215 | 3925 | 3925 | 3930 | 3925 | 2361 |
| 468 | 20230720 | 113200 | 2233553285 | 3930 | 3930 | 3930 | 3930 | 302 |
| 469 | 20230720 | 113100 | 2232366425 | 3935 | 3930 | 3935 | 3930 | 1510 |
| 470 | 20230720 | 113000 | 2226432120 | 3930 | 3935 | 3935 | 3930 | 1263 |
| 471 | 20230720 | 112900 | 2221468455 | 3935 | 3930 | 3935 | 3930 | 1297 |
| 472 | 20230720 | 112800 | 2216369210 | 3935 | 3935 | 3935 | 3935 | 522 |
| 473 | 20230720 | 112700 | 2214315140 | 3935 | 3935 | 3935 | 3935 | 240 |
| 474 | 20230720 | 112600 | 2213370740 | 3935 | 3935 | 3935 | 3935 | 50 |
| 475 | 20230720 | 112500 | 2213173990 | 3935 | 3935 | 3935 | 3935 | 98 |
| 476 | 20230720 | 112400 | 2212788360 | 3930 | 3930 | 3930 | 3930 | 489 |
| 477 | 20230720 | 112300 | 2210866590 | 3930 | 3935 | 3935 | 3930 | 2382 |
| 478 | 20230720 | 112200 | 2201494920 | 3935 | 3935 | 3935 | 3935 | 104 |
| 479 | 20230720 | 112100 | 2201085680 | 3940 | 3940 | 3940 | 3940 | 806 |
| 480 | 20230720 | 112000 | 2197910040 | 3940 | 3940 | 3940 | 3940 | 1 |
| 481 | 20230720 | 111900 | 2197906100 | 3935 | 3935 | 3940 | 3935 | 909 |
| 482 | 20230720 | 111800 | 2194329180 | 3940 | 3940 | 3940 | 3940 | 105 |
| 483 | 20230720 | 111700 | 2193915480 | 3940 | 3935 | 3940 | 3935 | 492 |
| 484 | 20230720 | 111600 | 2191978950 | 3940 | 3940 | 3940 | 3940 | 101 |
| 485 | 20230720 | 111500 | 2191581010 | 3935 | 3935 | 3940 | 3935 | 82 |
| 486 | 20230720 | 111400 | 2191258335 | 3940 | 3940 | 3940 | 3935 | 3 |
| 487 | 20230720 | 111300 | 2191246520 | 3930 | 3940 | 3940 | 3930 | 1218 |
| 488 | 20230720 | 111200 | 2186455910 | 3940 | 3940 | 3940 | 3940 | 3500 |
| 489 | 20230720 | 111100 | 2172665910 | 3940 | 3940 | 3940 | 3940 | 615 |
| 490 | 20230720 | 111000 | 2170242810 | 3940 | 3930 | 3940 | 3925 | 230 |
| 491 | 20230720 | 110900 | 2169337595 | 3930 | 3930 | 3930 | 3925 | 582 |
| 492 | 20230720 | 110800 | 2167052485 | 3930 | 3935 | 3940 | 3930 | 2371 |
| 493 | 20230720 | 110700 | 2157730645 | 3940 | 3940 | 3940 | 3935 | 466 |
| 494 | 20230720 | 110600 | 2155896760 | 3940 | 3940 | 3940 | 3935 | 777 |
| 495 | 20230720 | 110500 | 2152838920 | 3940 | 3935 | 3940 | 3935 | 114 |
| 496 | 20230720 | 110400 | 2152390260 | 3935 | 3930 | 3935 | 3930 | 535 |
| 497 | 20230720 | 110300 | 2150286285 | 3930 | 3930 | 3930 | 3930 | 5 |
| 498 | 20230720 | 110200 | 2150266635 | 3930 | 3930 | 3930 | 3930 | 13 |
| 499 | 20230720 | 110100 | 2150215545 | 3930 | 3935 | 3935 | 3930 | 6 |
| 500 | 20230720 | 110000 | 2150191960 | 3930 | 3925 | 3930 | 3925 | 3818 |
| 501 | 20230720 | 105900 | 2135193545 | 3925 | 3925 | 3925 | 3920 | 548 |
| 502 | 20230720 | 105800 | 2133044220 | 3925 | 3925 | 3930 | 3925 | 2833 |
| 503 | 20230720 | 105700 | 2121924685 | 3925 | 3925 | 3925 | 3920 | 183 |
| 504 | 20230720 | 105600 | 2121207160 | 3925 | 3920 | 3925 | 3915 | 1537 |
| 505 | 20230720 | 105500 | 2115181935 | 3915 | 3920 | 3920 | 3915 | 4 |
| 506 | 20230720 | 105400 | 2115166270 | 3920 | 3920 | 3920 | 3915 | 949 |
| 507 | 20230720 | 105300 | 2111449635 | 3920 | 3910 | 3920 | 3910 | 3737 |
| 508 | 20230720 | 105200 | 2096831990 | 3910 | 3920 | 3920 | 3910 | 4955 |
| 509 | 20230720 | 105100 | 2077448115 | 3915 | 3915 | 3915 | 3915 | 2489 |
| 510 | 20230720 | 105000 | 2067703680 | 3915 | 3920 | 3920 | 3915 | 721 |
| 511 | 20230720 | 104900 | 2064879860 | 3920 | 3920 | 3920 | 3920 | 2097 |
| 512 | 20230720 | 104800 | 2056659620 | 3925 | 3925 | 3925 | 3915 | 3607 |
| 513 | 20230720 | 104700 | 2042522570 | 3920 | 3920 | 3925 | 3915 | 3319 |
| 514 | 20230720 | 104600 | 2029520210 | 3920 | 3920 | 3920 | 3920 | 1415 |
| 515 | 20230720 | 104500 | 2023973410 | 3925 | 3925 | 3925 | 3925 | 687 |
| 516 | 20230720 | 104400 | 2021276935 | 3925 | 3920 | 3925 | 3920 | 362 |
| 517 | 20230720 | 104300 | 2019856835 | 3920 | 3925 | 3930 | 3920 | 805 |
| 518 | 20230720 | 104200 | 2016699120 | 3925 | 3930 | 3930 | 3925 | 1554 |
| 519 | 20230720 | 104100 | 2010598890 | 3930 | 3930 | 3935 | 3930 | 742 |
| 520 | 20230720 | 104000 | 2007681625 | 3930 | 3920 | 3930 | 3920 | 1644 |
| 521 | 20230720 | 103900 | 2001232135 | 3910 | 3920 | 3920 | 3910 | 3124 |
| 522 | 20230720 | 103800 | 1989012870 | 3920 | 3925 | 3930 | 3915 | 1125 |
| 523 | 20230720 | 103700 | 1984605870 | 3935 | 3935 | 3935 | 3930 | 55 |
| 524 | 20230720 | 103600 | 1984389610 | 3935 | 3930 | 3935 | 3930 | 211 |
| 525 | 20230720 | 103500 | 1983560320 | 3935 | 3930 | 3935 | 3930 | 560 |
| 526 | 20230720 | 103400 | 1981359510 | 3930 | 3925 | 3930 | 3925 | 90 |
| 527 | 20230720 | 103300 | 1981006005 | 3930 | 3935 | 3935 | 3930 | 833 |
| 528 | 20230720 | 103200 | 1977732265 | 3930 | 3935 | 3935 | 3930 | 49 |
| 529 | 20230720 | 103100 | 1977539655 | 3925 | 3925 | 3935 | 3925 | 2280 |
| 530 | 20230720 | 103000 | 1968590610 | 3925 | 3920 | 3925 | 3915 | 855 |
| 531 | 20230720 | 102900 | 1965243080 | 3910 | 3925 | 3930 | 3910 | 8779 |
| 532 | 20230720 | 102800 | 1930856125 | 3930 | 3935 | 3935 | 3930 | 5133 |
| 533 | 20230720 | 102700 | 1910675770 | 3935 | 3935 | 3935 | 3935 | 368 |
| 534 | 20230720 | 102600 | 1909227690 | 3935 | 3945 | 3950 | 3935 | 6700 |
| 535 | 20230720 | 102500 | 1882832930 | 3945 | 3950 | 3950 | 3945 | 2667 |
| 536 | 20230720 | 102400 | 1872311040 | 3955 | 3950 | 3955 | 3950 | 194 |
| 537 | 20230720 | 102300 | 1871544645 | 3945 | 3945 | 3945 | 3940 | 4931 |
| 538 | 20230720 | 102200 | 1852093370 | 3945 | 3945 | 3945 | 3940 | 464 |
| 539 | 20230720 | 102100 | 1850265195 | 3940 | 3940 | 3945 | 3940 | 990 |
| 540 | 20230720 | 102000 | 1846364350 | 3940 | 3945 | 3945 | 3940 | 2339 |
| 541 | 20230720 | 101900 | 1837144630 | 3945 | 3945 | 3945 | 3945 | 364 |
| 542 | 20230720 | 101800 | 1835708650 | 3945 | 3940 | 3945 | 3935 | 639 |
| 543 | 20230720 | 101700 | 1833191610 | 3940 | 3945 | 3945 | 3940 | 21 |
| 544 | 20230720 | 101600 | 1833108815 | 3940 | 3935 | 3940 | 3930 | 534 |
| 545 | 20230720 | 101500 | 1831009745 | 3930 | 3930 | 3930 | 3930 | 1166 |
| 546 | 20230720 | 101400 | 1826427365 | 3925 | 3930 | 3930 | 3925 | 1254 |
| 547 | 20230720 | 101300 | 1821505060 | 3915 | 3960 | 3960 | 3905 | 15471 |
| 548 | 20230720 | 101200 | 1760735770 | 3960 | 3965 | 3985 | 3955 | 10027 |
| 549 | 20230720 | 101100 | 1721021480 | 3985 | 3995 | 4000 | 3965 | 19314 |
| 550 | 20230720 | 101000 | 1644159320 | 4000 | 4000 | 4005 | 3990 | 7802 |
| 551 | 20230720 | 100900 | 1612967770 | 4005 | 3975 | 4005 | 3975 | 9522 |
| 552 | 20230720 | 100800 | 1574933685 | 3980 | 3970 | 3980 | 3970 | 14189 |
| 553 | 20230720 | 100700 | 1518488285 | 3975 | 3965 | 3980 | 3965 | 18185 |
| 554 | 20230720 | 100600 | 1446164620 | 3970 | 3960 | 3975 | 3960 | 6302 |
| 555 | 20230720 | 100500 | 1421165105 | 3975 | 3930 | 3980 | 3930 | 8203 |
| 556 | 20230720 | 100400 | 1388732675 | 3935 | 3935 | 3945 | 3930 | 13020 |
| 557 | 20230720 | 100300 | 1337499435 | 3945 | 3925 | 3945 | 3925 | 3492 |
| 558 | 20230720 | 100200 | 1323767350 | 3930 | 3930 | 3930 | 3920 | 2738 |
| 559 | 20230720 | 100100 | 1313019855 | 3925 | 3925 | 3930 | 3915 | 5845 |
| 560 | 20230720 | 100000 | 1290072460 | 3920 | 3925 | 3930 | 3915 | 2754 |
| 561 | 20230720 | 095900 | 1279263985 | 3915 | 3905 | 3930 | 3905 | 7288 |
| 562 | 20230720 | 095800 | 1250714500 | 3900 | 3900 | 3905 | 3900 | 1320 |
| 563 | 20230720 | 095700 | 1245566475 | 3900 | 3905 | 3905 | 3900 | 4502 |
| 564 | 20230720 | 095600 | 1228007645 | 3905 | 3905 | 3905 | 3905 | 35 |
| 565 | 20230720 | 095500 | 1227870970 | 3900 | 3905 | 3905 | 3900 | 232 |
| 566 | 20230720 | 095400 | 1226965085 | 3905 | 3905 | 3905 | 3905 | 512 |
| 567 | 20230720 | 095300 | 1224965725 | 3905 | 3900 | 3905 | 3900 | 853 |
| 568 | 20230720 | 095200 | 1221639020 | 3900 | 3905 | 3905 | 3900 | 3525 |
| 569 | 20230720 | 095100 | 1207890020 | 3900 | 3905 | 3905 | 3900 | 1111 |
| 570 | 20230720 | 095000 | 1203556155 | 3905 | 3900 | 3905 | 3900 | 1882 |
| 571 | 20230720 | 094900 | 1196210450 | 3905 | 3900 | 3905 | 3900 | 989 |
| 572 | 20230720 | 094800 | 1192348455 | 3905 | 3905 | 3910 | 3900 | 1936 |
| 573 | 20230720 | 094700 | 1184788215 | 3910 | 3905 | 3910 | 3905 | 2659 |
| 574 | 20230720 | 094600 | 1174394550 | 3910 | 3920 | 3920 | 3905 | 164 |
| 575 | 20230720 | 094500 | 1173752500 | 3915 | 3905 | 3915 | 3900 | 5384 |
| 576 | 20230720 | 094400 | 1152715220 | 3900 | 3900 | 3900 | 3900 | 6143 |
| 577 | 20230720 | 094300 | 1128757520 | 3900 | 3900 | 3905 | 3900 | 7474 |
| 578 | 20230720 | 094200 | 1099599375 | 3900 | 3905 | 3905 | 3895 | 5895 |
| 579 | 20230720 | 094100 | 1076624615 | 3905 | 3905 | 3910 | 3900 | 10517 |
| 580 | 20230720 | 094000 | 1035587380 | 3905 | 3905 | 3905 | 3900 | 1686 |
| 581 | 20230720 | 093900 | 1029008760 | 3905 | 3900 | 3905 | 3900 | 4163 |
| 582 | 20230720 | 093800 | 1012772775 | 3905 | 3905 | 3910 | 3905 | 4126 |
| 583 | 20230720 | 093700 | 996651480 | 3905 | 3905 | 3910 | 3900 | 6785 |
| 584 | 20230720 | 093600 | 970164040 | 3905 | 3905 | 3910 | 3905 | 1681 |
| 585 | 20230720 | 093500 | 963598015 | 3905 | 3910 | 3910 | 3905 | 11639 |
| 586 | 20230720 | 093400 | 918141545 | 3910 | 3910 | 3915 | 3910 | 2972 |
| 587 | 20230720 | 093300 | 906521005 | 3910 | 3910 | 3910 | 3905 | 90 |
| 588 | 20230720 | 093200 | 906169120 | 3905 | 3900 | 3910 | 3900 | 1038 |
| 589 | 20230720 | 093100 | 902112165 | 3900 | 3890 | 3905 | 3890 | 17930 |
| 590 | 20230720 | 093000 | 832206620 | 3895 | 3895 | 3895 | 3890 | 5464 |
| 591 | 20230720 | 092900 | 810934665 | 3895 | 3905 | 3905 | 3890 | 22531 |
| 592 | 20230720 | 092800 | 723065885 | 3905 | 3910 | 3915 | 3905 | 11038 |
| 593 | 20230720 | 092700 | 679927455 | 3910 | 3915 | 3915 | 3910 | 7906 |
| 594 | 20230720 | 092600 | 648990610 | 3915 | 3930 | 3930 | 3915 | 9422 |
| 595 | 20230720 | 092500 | 612063110 | 3930 | 3930 | 3935 | 3925 | 6447 |
| 596 | 20230720 | 092400 | 586755820 | 3930 | 3925 | 3930 | 3925 | 4322 |
| 597 | 20230720 | 092300 | 569774625 | 3925 | 3925 | 3930 | 3920 | 7002 |
| 598 | 20230720 | 092200 | 542302765 | 3925 | 3945 | 3945 | 3925 | 5108 |
| 599 | 20230720 | 092100 | 522227280 | 3945 | 3950 | 3950 | 3925 | 20620 |
| 600 | 20230720 | 092000 | 441010370 | 3950 | 3960 | 3965 | 3950 | 24747 |
| 601 | 20230720 | 091900 | 343215105 | 3965 | 3960 | 3970 | 3960 | 1099 |
| 602 | 20230720 | 091800 | 338862135 | 3960 | 3970 | 3970 | 3960 | 2645 |
| 603 | 20230720 | 091700 | 328368795 | 3965 | 3965 | 3970 | 3960 | 2389 |
| 604 | 20230720 | 091600 | 318893450 | 3965 | 3970 | 3980 | 3965 | 5712 |
| 605 | 20230720 | 091500 | 296166425 | 3970 | 3980 | 3980 | 3970 | 135 |
| 606 | 20230720 | 091400 | 295629495 | 3980 | 3980 | 3980 | 3970 | 1438 |
| 607 | 20230720 | 091300 | 289914250 | 3980 | 3980 | 3980 | 3980 | 10055 |
| 608 | 20230720 | 091200 | 249895350 | 3980 | 3965 | 3980 | 3955 | 5768 |
| 609 | 20230720 | 091100 | 227013310 | 3970 | 3970 | 3980 | 3960 | 346 |
| 610 | 20230720 | 091000 | 225640920 | 3980 | 3970 | 3980 | 3960 | 963 |
| 611 | 20230720 | 090900 | 221827385 | 3960 | 3980 | 3980 | 3960 | 1766 |
| 612 | 20230720 | 090800 | 214830120 | 3975 | 3965 | 3975 | 3955 | 1911 |
| 613 | 20230720 | 090700 | 207258570 | 3955 | 3955 | 3980 | 3955 | 1151 |
| 614 | 20230720 | 090600 | 202700365 | 3960 | 3950 | 3960 | 3945 | 3682 |
| 615 | 20230720 | 090500 | 188151720 | 3955 | 3955 | 3955 | 3945 | 5668 |
| 616 | 20230720 | 090400 | 165775415 | 3955 | 3955 | 3955 | 3950 | 1688 |
| 617 | 20230720 | 090300 | 159107360 | 3960 | 3965 | 3965 | 3945 | 1915 |
| 618 | 20230720 | 090200 | 151542370 | 3965 | 3955 | 3970 | 3945 | 8440 |
| 619 | 20230720 | 090100 | 118196545 | 3960 | 3980 | 3980 | 3960 | 11497 |
| 620 | 20230720 | 090000 | 72640995 | 3970 | 3950 | 3970 | 3950 | 17679 |