29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 3 | 20230720 | 184900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230720 | 184800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230720 | 184700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230720 | 184600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230720 | 184500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230720 | 184400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230720 | 184300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230720 | 184200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230720 | 184100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230720 | 184000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230720 | 183900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230720 | 183800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230720 | 183700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230720 | 183600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230720 | 183500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230720 | 183400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230720 | 183300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230720 | 183200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230720 | 183100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230720 | 183000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230720 | 182900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230720 | 182800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230720 | 182700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230720 | 182600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230720 | 182500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230720 | 182400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230720 | 182300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230720 | 182200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230720 | 182100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230720 | 182000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 33 | 20230720 | 181900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230720 | 181800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230720 | 181700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230720 | 181600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230720 | 181500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230720 | 181400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230720 | 181300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230720 | 181200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230720 | 181100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230720 | 181000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230720 | 180900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230720 | 180800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230720 | 180700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230720 | 180600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230720 | 180500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230720 | 180400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230720 | 180300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230720 | 180200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230720 | 180100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230720 | 180000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230720 | 175900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230720 | 175800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230720 | 175700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230720 | 175600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230720 | 175500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230720 | 175400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230720 | 175300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230720 | 175200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230720 | 175100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230720 | 175000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 63 | 20230720 | 174900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230720 | 174800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230720 | 174700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230720 | 174600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230720 | 174500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230720 | 174400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230720 | 174300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230720 | 174200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230720 | 174100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230720 | 174000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230720 | 173900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230720 | 173800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230720 | 173700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230720 | 173600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230720 | 173500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230720 | 173400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230720 | 173300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230720 | 173200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230720 | 173100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230720 | 173000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230720 | 172900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230720 | 172800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230720 | 172700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230720 | 172600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230720 | 172500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230720 | 172400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230720 | 172300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230720 | 172200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230720 | 172100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230720 | 172000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 93 | 20230720 | 171900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230720 | 171800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230720 | 171700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230720 | 171600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230720 | 171500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230720 | 171400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230720 | 171300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230720 | 171200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230720 | 171100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230720 | 171000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230720 | 170900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230720 | 170800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230720 | 170700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230720 | 170600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230720 | 170500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230720 | 170400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230720 | 170300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230720 | 170200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230720 | 170100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230720 | 170000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230720 | 165900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230720 | 165800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230720 | 165700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230720 | 165600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230720 | 165500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230720 | 165400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230720 | 165300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230720 | 165200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230720 | 165100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230720 | 165000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 123 | 20230720 | 164900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230720 | 164800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230720 | 164700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230720 | 164600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230720 | 164500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230720 | 164400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230720 | 164300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230720 | 164200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230720 | 164100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230720 | 164000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230720 | 163900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230720 | 163800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230720 | 163700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230720 | 163600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230720 | 163500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230720 | 163400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230720 | 163300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230720 | 163200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230720 | 163100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230720 | 163000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230720 | 162900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230720 | 162800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230720 | 162700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230720 | 162600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230720 | 162500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230720 | 162400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230720 | 162300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230720 | 162200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230720 | 162100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230720 | 162000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 153 | 20230720 | 161900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230720 | 161800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230720 | 161700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230720 | 161600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230720 | 161500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230720 | 161400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230720 | 161300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230720 | 161200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230720 | 161100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230720 | 161000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230720 | 160900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230720 | 160800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230720 | 160700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230720 | 160600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230720 | 160500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230720 | 160400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230720 | 160300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230720 | 160200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230720 | 160100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230720 | 160000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230720 | 155900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230720 | 155800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230720 | 155700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230720 | 155600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230720 | 155500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230720 | 155400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230720 | 155300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230720 | 155200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230720 | 155100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230720 | 155000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 183 | 20230720 | 154900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230720 | 154800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230720 | 154700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230720 | 154600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230720 | 154500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230720 | 154400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230720 | 154300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230720 | 154200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230720 | 154100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230720 | 154000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230720 | 153900 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230720 | 153800 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230720 | 153700 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230720 | 153600 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230720 | 153500 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230720 | 153400 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230720 | 153300 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230720 | 153200 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230720 | 153100 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230720 | 153000 | 2173345915 | 3730 | 3730 | 3730 | 3730 | 20741 |
| 203 | 20230720 | 152900 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230720 | 152800 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230720 | 152700 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230720 | 152600 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230720 | 152500 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230720 | 152400 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230720 | 152300 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230720 | 152200 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230720 | 152100 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230720 | 152000 | 2095981985 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20230720 | 151900 | 2095981985 | 3720 | 3720 | 3725 | 3710 | 1194 |
| 214 | 20230720 | 151800 | 2091547530 | 3720 | 3720 | 3725 | 3710 | 2345 |
| 215 | 20230720 | 151700 | 2082825875 | 3710 | 3710 | 3710 | 3710 | 181 |
| 216 | 20230720 | 151600 | 2082154365 | 3720 | 3710 | 3720 | 3710 | 1544 |
| 217 | 20230720 | 151500 | 2076426105 | 3710 | 3710 | 3710 | 3710 | 100 |
| 218 | 20230720 | 151400 | 2076055105 | 3725 | 3715 | 3725 | 3710 | 871 |
| 219 | 20230720 | 151300 | 2072821450 | 3725 | 3715 | 3725 | 3715 | 102 |
| 220 | 20230720 | 151200 | 2072442010 | 3715 | 3720 | 3720 | 3715 | 114 |
| 221 | 20230720 | 151100 | 2072018430 | 3715 | 3715 | 3715 | 3715 | 792 |
| 222 | 20230720 | 151000 | 2069076150 | 3715 | 3725 | 3725 | 3715 | 6179 |
| 223 | 20230720 | 150900 | 2046111455 | 3725 | 3725 | 3725 | 3725 | 10 |
| 224 | 20230720 | 150800 | 2046074205 | 3730 | 3730 | 3730 | 3730 | 14 |
| 225 | 20230720 | 150700 | 2046021985 | 3720 | 3725 | 3725 | 3720 | 1489 |
| 226 | 20230720 | 150600 | 2040477055 | 3725 | 3725 | 3725 | 3725 | 13 |
| 227 | 20230720 | 150500 | 2040428630 | 3725 | 3720 | 3725 | 3720 | 1485 |
| 228 | 20230720 | 150400 | 2034901005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20230720 | 150300 | 2034901005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20230720 | 150200 | 2034901005 | 3730 | 3730 | 3730 | 3730 | 202 |
| 231 | 20230720 | 150100 | 2034147545 | 3715 | 3735 | 3735 | 3715 | 1104 |
| 232 | 20230720 | 150000 | 2030046105 | 3735 | 3715 | 3735 | 3715 | 1194 |
| 233 | 20230720 | 145900 | 2025594705 | 3715 | 3725 | 3725 | 3715 | 236 |
| 234 | 20230720 | 145800 | 2024717825 | 3725 | 3735 | 3735 | 3725 | 2471 |
| 235 | 20230720 | 145700 | 2015509785 | 3735 | 3715 | 3735 | 3715 | 5199 |
| 236 | 20230720 | 145600 | 1996148660 | 3720 | 3715 | 3720 | 3715 | 1678 |
| 237 | 20230720 | 145500 | 1989907250 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20230720 | 145400 | 1989907250 | 3720 | 3710 | 3720 | 3710 | 276 |
| 239 | 20230720 | 145300 | 1988883250 | 3720 | 3695 | 3720 | 3690 | 7817 |
| 240 | 20230720 | 145200 | 1959966715 | 3700 | 3695 | 3705 | 3695 | 107 |
| 241 | 20230720 | 145100 | 1959570810 | 3695 | 3695 | 3695 | 3695 | 1 |
| 242 | 20230720 | 145000 | 1959567115 | 3695 | 3695 | 3695 | 3695 | 510 |
| 243 | 20230720 | 144900 | 1957682665 | 3700 | 3700 | 3710 | 3695 | 5091 |
| 244 | 20230720 | 144800 | 1938843990 | 3700 | 3705 | 3705 | 3700 | 563 |
| 245 | 20230720 | 144700 | 1936760880 | 3705 | 3700 | 3705 | 3700 | 156 |
| 246 | 20230720 | 144600 | 1936183675 | 3705 | 3700 | 3705 | 3700 | 2700 |
| 247 | 20230720 | 144500 | 1926193655 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230720 | 144400 | 1926193655 | 3700 | 3700 | 3700 | 3700 | 4 |
| 249 | 20230720 | 144300 | 1926178855 | 3700 | 3700 | 3700 | 3700 | 2545 |
| 250 | 20230720 | 144200 | 1916762355 | 3700 | 3700 | 3700 | 3700 | 30 |
| 251 | 20230720 | 144100 | 1916651355 | 3700 | 3695 | 3700 | 3695 | 162 |
| 252 | 20230720 | 144000 | 1916052500 | 3690 | 3690 | 3690 | 3690 | 10 |
| 253 | 20230720 | 143900 | 1916015600 | 3685 | 3690 | 3690 | 3685 | 201 |
| 254 | 20230720 | 143800 | 1915274910 | 3685 | 3705 | 3705 | 3685 | 597 |
| 255 | 20230720 | 143700 | 1913072500 | 3705 | 3695 | 3705 | 3695 | 3147 |
| 256 | 20230720 | 143600 | 1901413480 | 3695 | 3700 | 3700 | 3695 | 22 |
| 257 | 20230720 | 143500 | 1901332090 | 3700 | 3690 | 3700 | 3690 | 5322 |
| 258 | 20230720 | 143400 | 1881653060 | 3690 | 3685 | 3690 | 3685 | 2110 |
| 259 | 20230720 | 143300 | 1873869250 | 3680 | 3680 | 3680 | 3680 | 50 |
| 260 | 20230720 | 143200 | 1873685250 | 3680 | 3685 | 3685 | 3680 | 447 |
| 261 | 20230720 | 143100 | 1872038935 | 3690 | 3680 | 3690 | 3680 | 1705 |
| 262 | 20230720 | 143000 | 1865759095 | 3680 | 3680 | 3680 | 3680 | 446 |
| 263 | 20230720 | 142900 | 1864117815 | 3680 | 3685 | 3690 | 3680 | 1879 |
| 264 | 20230720 | 142800 | 1857197475 | 3690 | 3680 | 3690 | 3680 | 160 |
| 265 | 20230720 | 142700 | 1856608135 | 3685 | 3675 | 3685 | 3675 | 2485 |
| 266 | 20230720 | 142600 | 1847475540 | 3675 | 3685 | 3690 | 3675 | 319 |
| 267 | 20230720 | 142500 | 1846300745 | 3680 | 3680 | 3680 | 3680 | 395 |
| 268 | 20230720 | 142400 | 1844847145 | 3690 | 3690 | 3690 | 3690 | 100 |
| 269 | 20230720 | 142300 | 1844478145 | 3690 | 3690 | 3690 | 3680 | 400 |
| 270 | 20230720 | 142200 | 1843002740 | 3685 | 3690 | 3695 | 3685 | 71 |
| 271 | 20230720 | 142100 | 1842740645 | 3695 | 3685 | 3695 | 3685 | 342 |
| 272 | 20230720 | 142000 | 1841479190 | 3680 | 3685 | 3685 | 3680 | 71 |
| 273 | 20230720 | 141900 | 1841217850 | 3680 | 3680 | 3680 | 3680 | 2260 |
| 274 | 20230720 | 141800 | 1832901050 | 3680 | 3685 | 3685 | 3680 | 526 |
| 275 | 20230720 | 141700 | 1830965355 | 3685 | 3685 | 3685 | 3685 | 720 |
| 276 | 20230720 | 141600 | 1828312155 | 3680 | 3680 | 3680 | 3680 | 1 |
| 277 | 20230720 | 141500 | 1828308475 | 3690 | 3690 | 3695 | 3680 | 7409 |
| 278 | 20230720 | 141400 | 1801034415 | 3690 | 3690 | 3690 | 3690 | 319 |
| 279 | 20230720 | 141300 | 1799857305 | 3690 | 3690 | 3690 | 3690 | 10 |
| 280 | 20230720 | 141200 | 1799820405 | 3695 | 3690 | 3695 | 3690 | 1527 |
| 281 | 20230720 | 141100 | 1794178185 | 3685 | 3685 | 3685 | 3685 | 100 |
| 282 | 20230720 | 141000 | 1793809685 | 3685 | 3695 | 3695 | 3685 | 3786 |
| 283 | 20230720 | 140900 | 1779850050 | 3695 | 3695 | 3695 | 3695 | 41 |
| 284 | 20230720 | 140800 | 1779698555 | 3695 | 3695 | 3695 | 3695 | 33 |
| 285 | 20230720 | 140700 | 1779576620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20230720 | 140600 | 1779576620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20230720 | 140500 | 1779576620 | 3690 | 3695 | 3695 | 3690 | 201 |
| 288 | 20230720 | 140400 | 1778833930 | 3695 | 3695 | 3695 | 3695 | 1 |
| 289 | 20230720 | 140300 | 1778830235 | 3695 | 3695 | 3695 | 3695 | 201 |
| 290 | 20230720 | 140200 | 1778087540 | 3700 | 3690 | 3700 | 3690 | 347 |
| 291 | 20230720 | 140100 | 1776805335 | 3695 | 3695 | 3695 | 3695 | 6 |
| 292 | 20230720 | 140000 | 1776783165 | 3690 | 3700 | 3700 | 3690 | 34 |
| 293 | 20230720 | 135900 | 1776657615 | 3685 | 3690 | 3690 | 3685 | 200 |
| 294 | 20230720 | 135800 | 1775920365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 295 | 20230720 | 135700 | 1775920365 | 3690 | 3695 | 3695 | 3690 | 3028 |
| 296 | 20230720 | 135600 | 1764746710 | 3705 | 3705 | 3705 | 3705 | 50 |
| 297 | 20230720 | 135500 | 1764561460 | 3705 | 3700 | 3705 | 3700 | 100 |
| 298 | 20230720 | 135400 | 1764191255 | 3705 | 3700 | 3705 | 3685 | 12605 |
| 299 | 20230720 | 135300 | 1717712950 | 3710 | 3705 | 3710 | 3705 | 265 |
| 300 | 20230720 | 135200 | 1716729890 | 3695 | 3695 | 3695 | 3695 | 71 |
| 301 | 20230720 | 135100 | 1716467545 | 3695 | 3695 | 3695 | 3695 | 130 |
| 302 | 20230720 | 135000 | 1715987195 | 3695 | 3695 | 3695 | 3695 | 2488 |
| 303 | 20230720 | 134900 | 1706794035 | 3695 | 3695 | 3695 | 3695 | 87 |
| 304 | 20230720 | 134800 | 1706472570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 305 | 20230720 | 134700 | 1706472570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 306 | 20230720 | 134600 | 1706472570 | 3695 | 3705 | 3705 | 3690 | 4797 |
| 307 | 20230720 | 134500 | 1688736465 | 3710 | 3705 | 3710 | 3705 | 541 |
| 308 | 20230720 | 134400 | 1686729515 | 3705 | 3705 | 3705 | 3705 | 54 |
| 309 | 20230720 | 134300 | 1686529445 | 3700 | 3705 | 3705 | 3700 | 728 |
| 310 | 20230720 | 134200 | 1683833535 | 3705 | 3710 | 3710 | 3705 | 3008 |
| 311 | 20230720 | 134100 | 1672678855 | 3715 | 3715 | 3715 | 3715 | 131 |
| 312 | 20230720 | 134000 | 1672192190 | 3715 | 3710 | 3715 | 3710 | 1019 |
| 313 | 20230720 | 133900 | 1668407375 | 3705 | 3705 | 3705 | 3705 | 0 |
| 314 | 20230720 | 133800 | 1668407375 | 3705 | 3705 | 3705 | 3705 | 500 |
| 315 | 20230720 | 133700 | 1666554875 | 3705 | 3700 | 3705 | 3695 | 1245 |
| 316 | 20230720 | 133600 | 1661945955 | 3700 | 3700 | 3700 | 3700 | 255 |
| 317 | 20230720 | 133500 | 1661002455 | 3705 | 3705 | 3705 | 3705 | 400 |
| 318 | 20230720 | 133400 | 1659520455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 319 | 20230720 | 133300 | 1659520455 | 3705 | 3705 | 3705 | 3705 | 600 |
| 320 | 20230720 | 133200 | 1657297455 | 3710 | 3710 | 3710 | 3710 | 0 |
| 321 | 20230720 | 133100 | 1657297455 | 3710 | 3705 | 3710 | 3705 | 61 |
| 322 | 20230720 | 133000 | 1657071240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 323 | 20230720 | 132900 | 1657071240 | 3700 | 3700 | 3700 | 3700 | 29 |
| 324 | 20230720 | 132800 | 1656963940 | 3695 | 3695 | 3695 | 3695 | 54 |
| 325 | 20230720 | 132700 | 1656764410 | 3695 | 3695 | 3695 | 3695 | 74 |
| 326 | 20230720 | 132600 | 1656490980 | 3690 | 3690 | 3695 | 3690 | 252 |
| 327 | 20230720 | 132500 | 1655561055 | 3690 | 3690 | 3690 | 3690 | 55 |
| 328 | 20230720 | 132400 | 1655358105 | 3690 | 3690 | 3690 | 3690 | 55 |
| 329 | 20230720 | 132300 | 1655155155 | 3695 | 3695 | 3695 | 3695 | 225 |
| 330 | 20230720 | 132200 | 1654323780 | 3695 | 3695 | 3695 | 3695 | 0 |
| 331 | 20230720 | 132100 | 1654323780 | 3695 | 3695 | 3695 | 3695 | 1 |
| 332 | 20230720 | 132000 | 1654320085 | 3695 | 3690 | 3695 | 3690 | 43 |
| 333 | 20230720 | 131900 | 1654161295 | 3685 | 3685 | 3685 | 3685 | 5 |
| 334 | 20230720 | 131800 | 1654142870 | 3685 | 3690 | 3690 | 3685 | 159 |
| 335 | 20230720 | 131700 | 1653556260 | 3685 | 3685 | 3685 | 3685 | 300 |
| 336 | 20230720 | 131600 | 1652450760 | 3685 | 3685 | 3685 | 3685 | 900 |
| 337 | 20230720 | 131500 | 1649134260 | 3685 | 3695 | 3695 | 3685 | 109 |
| 338 | 20230720 | 131400 | 1648732455 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20230720 | 131300 | 1648732455 | 3680 | 3695 | 3695 | 3680 | 14949 |
| 340 | 20230720 | 131200 | 1593634250 | 3695 | 3715 | 3715 | 3695 | 1010 |
| 341 | 20230720 | 131100 | 1589900780 | 3715 | 3700 | 3715 | 3700 | 421 |
| 342 | 20230720 | 131000 | 1588341565 | 3700 | 3700 | 3700 | 3700 | 10 |
| 343 | 20230720 | 130900 | 1588304565 | 3700 | 3710 | 3710 | 3700 | 2479 |
| 344 | 20230720 | 130800 | 1579125680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 345 | 20230720 | 130700 | 1579125680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 346 | 20230720 | 130600 | 1579125680 | 3710 | 3710 | 3710 | 3710 | 20 |
| 347 | 20230720 | 130500 | 1579051480 | 3715 | 3715 | 3715 | 3715 | 25 |
| 348 | 20230720 | 130400 | 1578958605 | 3700 | 3700 | 3700 | 3700 | 0 |
| 349 | 20230720 | 130300 | 1578958605 | 3700 | 3700 | 3700 | 3700 | 460 |
| 350 | 20230720 | 130200 | 1577256605 | 3715 | 3715 | 3715 | 3715 | 237 |
| 351 | 20230720 | 130100 | 1576376150 | 3715 | 3720 | 3720 | 3715 | 19 |
| 352 | 20230720 | 130000 | 1576305560 | 3715 | 3715 | 3715 | 3715 | 15 |
| 353 | 20230720 | 125900 | 1576249835 | 3720 | 3720 | 3720 | 3720 | 0 |
| 354 | 20230720 | 125800 | 1576249835 | 3720 | 3720 | 3720 | 3720 | 0 |
| 355 | 20230720 | 125700 | 1576249835 | 3720 | 3715 | 3720 | 3715 | 27 |
| 356 | 20230720 | 125600 | 1576149440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 357 | 20230720 | 125500 | 1576149440 | 3720 | 3720 | 3720 | 3720 | 1258 |
| 358 | 20230720 | 125400 | 1571469680 | 3700 | 3700 | 3700 | 3700 | 1 |
| 359 | 20230720 | 125300 | 1571465980 | 3715 | 3715 | 3715 | 3715 | 2 |
| 360 | 20230720 | 125200 | 1571458550 | 3715 | 3715 | 3715 | 3715 | 15 |
| 361 | 20230720 | 125100 | 1571402825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 362 | 20230720 | 125000 | 1571402825 | 3715 | 3715 | 3720 | 3715 | 1186 |
| 363 | 20230720 | 124900 | 1566995975 | 3715 | 3715 | 3715 | 3715 | 9 |
| 364 | 20230720 | 124800 | 1566962540 | 3720 | 3720 | 3720 | 3720 | 10 |
| 365 | 20230720 | 124700 | 1566925340 | 3720 | 3700 | 3720 | 3690 | 6836 |
| 366 | 20230720 | 124600 | 1541528985 | 3720 | 3720 | 3720 | 3720 | 101 |
| 367 | 20230720 | 124500 | 1541153265 | 3725 | 3700 | 3725 | 3700 | 6531 |
| 368 | 20230720 | 124400 | 1516855595 | 3700 | 3700 | 3700 | 3700 | 90 |
| 369 | 20230720 | 124300 | 1516522595 | 3705 | 3710 | 3710 | 3705 | 197 |
| 370 | 20230720 | 124200 | 1515792410 | 3710 | 3735 | 3740 | 3710 | 314 |
| 371 | 20230720 | 124100 | 1514622645 | 3745 | 3705 | 3745 | 3705 | 2817 |
| 372 | 20230720 | 124000 | 1504111110 | 3705 | 3710 | 3710 | 3705 | 94 |
| 373 | 20230720 | 123900 | 1503762835 | 3705 | 3705 | 3705 | 3705 | 9 |
| 374 | 20230720 | 123800 | 1503729490 | 3705 | 3710 | 3710 | 3705 | 6327 |
| 375 | 20230720 | 123700 | 1480285645 | 3710 | 3720 | 3720 | 3710 | 25 |
| 376 | 20230720 | 123600 | 1480192885 | 3720 | 3705 | 3720 | 3705 | 1421 |
| 377 | 20230720 | 123500 | 1474923820 | 3690 | 3700 | 3700 | 3690 | 1662 |
| 378 | 20230720 | 123400 | 1468774770 | 3700 | 3700 | 3700 | 3700 | 0 |
| 379 | 20230720 | 123300 | 1468774770 | 3700 | 3695 | 3700 | 3695 | 6105 |
| 380 | 20230720 | 123200 | 1446186815 | 3695 | 3695 | 3700 | 3695 | 43 |
| 381 | 20230720 | 123100 | 1446027820 | 3695 | 3695 | 3700 | 3695 | 106 |
| 382 | 20230720 | 123000 | 1445635735 | 3700 | 3685 | 3700 | 3685 | 23 |
| 383 | 20230720 | 122900 | 1445550760 | 3700 | 3700 | 3700 | 3680 | 5120 |
| 384 | 20230720 | 122800 | 1426694175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20230720 | 122700 | 1426694175 | 3700 | 3700 | 3700 | 3700 | 5274 |
| 386 | 20230720 | 122600 | 1407180375 | 3690 | 3690 | 3690 | 3690 | 400 |
| 387 | 20230720 | 122500 | 1405704375 | 3690 | 3685 | 3690 | 3685 | 3423 |
| 388 | 20230720 | 122400 | 1393080510 | 3685 | 3680 | 3685 | 3680 | 515 |
| 389 | 20230720 | 122300 | 1391183335 | 3680 | 3685 | 3685 | 3680 | 1834 |
| 390 | 20230720 | 122200 | 1384428620 | 3685 | 3690 | 3690 | 3685 | 4542 |
| 391 | 20230720 | 122100 | 1367689620 | 3690 | 3690 | 3690 | 3685 | 84 |
| 392 | 20230720 | 122000 | 1367379760 | 3690 | 3695 | 3695 | 3690 | 84 |
| 393 | 20230720 | 121900 | 1367069525 | 3695 | 3690 | 3695 | 3690 | 368 |
| 394 | 20230720 | 121800 | 1365711330 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20230720 | 121700 | 1365711330 | 3690 | 3685 | 3690 | 3680 | 3504 |
| 396 | 20230720 | 121600 | 1352798700 | 3685 | 3690 | 3690 | 3685 | 2038 |
| 397 | 20230720 | 121500 | 1345288345 | 3685 | 3690 | 3690 | 3685 | 10859 |
| 398 | 20230720 | 121400 | 1305272110 | 3690 | 3690 | 3690 | 3690 | 0 |
| 399 | 20230720 | 121300 | 1305272110 | 3690 | 3690 | 3690 | 3690 | 661 |
| 400 | 20230720 | 121200 | 1302833020 | 3690 | 3690 | 3690 | 3690 | 1539 |
| 401 | 20230720 | 121100 | 1297154110 | 3690 | 3690 | 3690 | 3690 | 50 |
| 402 | 20230720 | 121000 | 1296969610 | 3690 | 3700 | 3700 | 3690 | 505 |
| 403 | 20230720 | 120900 | 1295106125 | 3690 | 3690 | 3690 | 3690 | 0 |
| 404 | 20230720 | 120800 | 1295106125 | 3690 | 3690 | 3690 | 3690 | 150 |
| 405 | 20230720 | 120700 | 1294552625 | 3690 | 3690 | 3690 | 3690 | 606 |
| 406 | 20230720 | 120600 | 1292316485 | 3690 | 3700 | 3700 | 3690 | 3054 |
| 407 | 20230720 | 120500 | 1281042280 | 3700 | 3700 | 3700 | 3700 | 201 |
| 408 | 20230720 | 120400 | 1280298580 | 3695 | 3695 | 3695 | 3695 | 0 |
| 409 | 20230720 | 120300 | 1280298580 | 3695 | 3695 | 3695 | 3695 | 300 |
| 410 | 20230720 | 120200 | 1279190080 | 3705 | 3705 | 3705 | 3705 | 8 |
| 411 | 20230720 | 120100 | 1279160440 | 3695 | 3695 | 3695 | 3695 | 94 |
| 412 | 20230720 | 120000 | 1278813110 | 3705 | 3700 | 3705 | 3700 | 1032 |
| 413 | 20230720 | 115900 | 1274994560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 414 | 20230720 | 115800 | 1274994560 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20230720 | 115700 | 1274994560 | 3690 | 3695 | 3695 | 3690 | 106 |
| 416 | 20230720 | 115600 | 1274602895 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20230720 | 115500 | 1274602895 | 3700 | 3690 | 3700 | 3690 | 338 |
| 418 | 20230720 | 115400 | 1273354695 | 3695 | 3695 | 3695 | 3695 | 50 |
| 419 | 20230720 | 115300 | 1273169945 | 3700 | 3700 | 3700 | 3700 | 516 |
| 420 | 20230720 | 115200 | 1271260745 | 3700 | 3700 | 3700 | 3700 | 584 |
| 421 | 20230720 | 115100 | 1269099945 | 3700 | 3685 | 3700 | 3685 | 11315 |
| 422 | 20230720 | 115000 | 1227331345 | 3685 | 3690 | 3690 | 3685 | 2743 |
| 423 | 20230720 | 114900 | 1217209765 | 3700 | 3700 | 3700 | 3700 | 1 |
| 424 | 20230720 | 114800 | 1217206065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 425 | 20230720 | 114700 | 1217206065 | 3700 | 3705 | 3705 | 3700 | 160 |
| 426 | 20230720 | 114600 | 1216613965 | 3705 | 3705 | 3705 | 3705 | 102 |
| 427 | 20230720 | 114500 | 1216236055 | 3705 | 3705 | 3705 | 3705 | 186 |
| 428 | 20230720 | 114400 | 1215546925 | 3700 | 3700 | 3700 | 3700 | 2007 |
| 429 | 20230720 | 114300 | 1208121025 | 3690 | 3690 | 3690 | 3690 | 2001 |
| 430 | 20230720 | 114200 | 1200737335 | 3690 | 3700 | 3700 | 3690 | 4005 |
| 431 | 20230720 | 114100 | 1185953285 | 3700 | 3700 | 3700 | 3700 | 0 |
| 432 | 20230720 | 114000 | 1185953285 | 3700 | 3700 | 3700 | 3700 | 10 |
| 433 | 20230720 | 113900 | 1185916285 | 3705 | 3705 | 3705 | 3705 | 1 |
| 434 | 20230720 | 113800 | 1185912580 | 3700 | 3695 | 3700 | 3690 | 3001 |
| 435 | 20230720 | 113700 | 1174838875 | 3690 | 3690 | 3690 | 3690 | 190 |
| 436 | 20230720 | 113600 | 1174137775 | 3690 | 3695 | 3695 | 3690 | 1910 |
| 437 | 20230720 | 113500 | 1167083210 | 3695 | 3695 | 3695 | 3695 | 433 |
| 438 | 20230720 | 113400 | 1165483275 | 3705 | 3705 | 3705 | 3705 | 214 |
| 439 | 20230720 | 113300 | 1164690405 | 3695 | 3695 | 3695 | 3695 | 400 |
| 440 | 20230720 | 113200 | 1163212405 | 3695 | 3700 | 3705 | 3695 | 4287 |
| 441 | 20230720 | 113100 | 1147358675 | 3700 | 3705 | 3705 | 3695 | 1491 |
| 442 | 20230720 | 113000 | 1141842220 | 3705 | 3700 | 3705 | 3695 | 1180 |
| 443 | 20230720 | 112900 | 1137475330 | 3705 | 3705 | 3705 | 3705 | 519 |
| 444 | 20230720 | 112800 | 1135552435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 445 | 20230720 | 112700 | 1135552435 | 3690 | 3690 | 3690 | 3690 | 2125 |
| 446 | 20230720 | 112600 | 1127711185 | 3690 | 3690 | 3690 | 3690 | 1918 |
| 447 | 20230720 | 112500 | 1120633765 | 3690 | 3690 | 3690 | 3690 | 0 |
| 448 | 20230720 | 112400 | 1120633765 | 3690 | 3690 | 3690 | 3690 | 2500 |
| 449 | 20230720 | 112300 | 1111408765 | 3690 | 3690 | 3690 | 3690 | 622 |
| 450 | 20230720 | 112200 | 1109113585 | 3690 | 3700 | 3700 | 3690 | 15239 |
| 451 | 20230720 | 112100 | 1052855950 | 3700 | 3700 | 3700 | 3695 | 2284 |
| 452 | 20230720 | 112000 | 1044409895 | 3700 | 3700 | 3700 | 3700 | 1107 |
| 453 | 20230720 | 111900 | 1040313995 | 3695 | 3710 | 3710 | 3695 | 142 |
| 454 | 20230720 | 111800 | 1039788825 | 3700 | 3700 | 3700 | 3700 | 1330 |
| 455 | 20230720 | 111700 | 1034867825 | 3715 | 3700 | 3715 | 3700 | 1504 |
| 456 | 20230720 | 111600 | 1029295885 | 3700 | 3700 | 3700 | 3700 | 0 |
| 457 | 20230720 | 111500 | 1029295885 | 3700 | 3705 | 3710 | 3700 | 1072 |
| 458 | 20230720 | 111400 | 1025329060 | 3690 | 3700 | 3700 | 3690 | 6563 |
| 459 | 20230720 | 111300 | 1001079690 | 3700 | 3715 | 3715 | 3700 | 1588 |
| 460 | 20230720 | 111200 | 995201800 | 3715 | 3710 | 3715 | 3710 | 1687 |
| 461 | 20230720 | 111100 | 988942990 | 3715 | 3715 | 3715 | 3715 | 1 |
| 462 | 20230720 | 111000 | 988939275 | 3700 | 3700 | 3700 | 3700 | 0 |
| 463 | 20230720 | 110900 | 988939275 | 3700 | 3710 | 3710 | 3700 | 660 |
| 464 | 20230720 | 110800 | 986492195 | 3710 | 3705 | 3710 | 3705 | 2904 |
| 465 | 20230720 | 110700 | 975723425 | 3700 | 3715 | 3715 | 3700 | 302 |
| 466 | 20230720 | 110600 | 974605780 | 3715 | 3710 | 3725 | 3700 | 4844 |
| 467 | 20230720 | 110500 | 956638375 | 3730 | 3725 | 3730 | 3720 | 3197 |
| 468 | 20230720 | 110400 | 944743315 | 3730 | 3725 | 3730 | 3720 | 807 |
| 469 | 20230720 | 110300 | 941739680 | 3720 | 3720 | 3720 | 3720 | 2011 |
| 470 | 20230720 | 110200 | 934258760 | 3715 | 3715 | 3715 | 3715 | 41 |
| 471 | 20230720 | 110100 | 934106445 | 3715 | 3715 | 3715 | 3715 | 10 |
| 472 | 20230720 | 110000 | 934069295 | 3715 | 3710 | 3715 | 3710 | 595 |
| 473 | 20230720 | 105900 | 931861320 | 3710 | 3700 | 3710 | 3700 | 207 |
| 474 | 20230720 | 105800 | 931095350 | 3695 | 3695 | 3695 | 3695 | 100 |
| 475 | 20230720 | 105700 | 930725850 | 3695 | 3695 | 3695 | 3695 | 20 |
| 476 | 20230720 | 105600 | 930651950 | 3695 | 3705 | 3705 | 3690 | 3098 |
| 477 | 20230720 | 105500 | 919200810 | 3710 | 3715 | 3715 | 3710 | 504 |
| 478 | 20230720 | 105400 | 917329150 | 3715 | 3715 | 3715 | 3715 | 9 |
| 479 | 20230720 | 105300 | 917295715 | 3710 | 3710 | 3710 | 3710 | 3472 |
| 480 | 20230720 | 105200 | 904414595 | 3705 | 3695 | 3705 | 3695 | 109 |
| 481 | 20230720 | 105100 | 904011750 | 3690 | 3695 | 3705 | 3690 | 4068 |
| 482 | 20230720 | 105000 | 888976530 | 3695 | 3695 | 3695 | 3695 | 861 |
| 483 | 20230720 | 104900 | 885795135 | 3695 | 3695 | 3700 | 3690 | 1987 |
| 484 | 20230720 | 104800 | 878448270 | 3695 | 3695 | 3695 | 3695 | 235 |
| 485 | 20230720 | 104700 | 877579945 | 3695 | 3715 | 3715 | 3695 | 475 |
| 486 | 20230720 | 104600 | 875821145 | 3715 | 3715 | 3715 | 3705 | 43 |
| 487 | 20230720 | 104500 | 875661410 | 3715 | 3690 | 3720 | 3690 | 554 |
| 488 | 20230720 | 104400 | 873613945 | 3690 | 3690 | 3690 | 3685 | 5700 |
| 489 | 20230720 | 104300 | 852593375 | 3695 | 3700 | 3700 | 3695 | 1275 |
| 490 | 20230720 | 104200 | 847881600 | 3710 | 3715 | 3715 | 3700 | 14913 |
| 491 | 20230720 | 104100 | 792654120 | 3715 | 3720 | 3720 | 3715 | 1341 |
| 492 | 20230720 | 104000 | 787672300 | 3710 | 3720 | 3720 | 3710 | 7210 |
| 493 | 20230720 | 103900 | 760916455 | 3720 | 3720 | 3720 | 3720 | 101 |
| 494 | 20230720 | 103800 | 760540735 | 3720 | 3720 | 3720 | 3720 | 180 |
| 495 | 20230720 | 103700 | 759871135 | 3720 | 3720 | 3720 | 3720 | 5 |
| 496 | 20230720 | 103600 | 759852535 | 3725 | 3715 | 3725 | 3715 | 31 |
| 497 | 20230720 | 103500 | 759737350 | 3715 | 3715 | 3715 | 3715 | 3501 |
| 498 | 20230720 | 103400 | 746731135 | 3715 | 3715 | 3715 | 3715 | 671 |
| 499 | 20230720 | 103300 | 744238370 | 3710 | 3715 | 3715 | 3710 | 1205 |
| 500 | 20230720 | 103200 | 739767570 | 3715 | 3725 | 3725 | 3715 | 852 |
| 501 | 20230720 | 103100 | 736602260 | 3725 | 3725 | 3725 | 3725 | 18 |
| 502 | 20230720 | 103000 | 736535210 | 3725 | 3725 | 3725 | 3725 | 1 |
| 503 | 20230720 | 102900 | 736531485 | 3710 | 3710 | 3710 | 3710 | 0 |
| 504 | 20230720 | 102800 | 736531485 | 3710 | 3730 | 3750 | 3710 | 13277 |
| 505 | 20230720 | 102700 | 687174175 | 3740 | 3740 | 3740 | 3740 | 1 |
| 506 | 20230720 | 102600 | 687170435 | 3730 | 3730 | 3730 | 3730 | 120 |
| 507 | 20230720 | 102500 | 686722835 | 3745 | 3740 | 3745 | 3740 | 1336 |
| 508 | 20230720 | 102400 | 681723410 | 3740 | 3740 | 3740 | 3740 | 224 |
| 509 | 20230720 | 102300 | 680885650 | 3740 | 3745 | 3745 | 3740 | 82 |
| 510 | 20230720 | 102200 | 680578590 | 3745 | 3745 | 3745 | 3745 | 1 |
| 511 | 20230720 | 102100 | 680574845 | 3740 | 3740 | 3740 | 3740 | 20 |
| 512 | 20230720 | 102000 | 680500045 | 3740 | 3740 | 3740 | 3740 | 0 |
| 513 | 20230720 | 101900 | 680500045 | 3740 | 3740 | 3740 | 3740 | 1980 |
| 514 | 20230720 | 101800 | 673094845 | 3745 | 3720 | 3745 | 3720 | 4739 |
| 515 | 20230720 | 101700 | 655447540 | 3740 | 3740 | 3740 | 3740 | 100 |
| 516 | 20230720 | 101600 | 655073540 | 3740 | 3740 | 3745 | 3740 | 9956 |
| 517 | 20230720 | 101500 | 617837600 | 3720 | 3720 | 3720 | 3720 | 0 |
| 518 | 20230720 | 101400 | 617837600 | 3720 | 3730 | 3730 | 3720 | 3904 |
| 519 | 20230720 | 101300 | 603307465 | 3740 | 3740 | 3740 | 3740 | 0 |
| 520 | 20230720 | 101200 | 603307465 | 3740 | 3740 | 3740 | 3740 | 10 |
| 521 | 20230720 | 101100 | 603270065 | 3740 | 3725 | 3740 | 3725 | 307 |
| 522 | 20230720 | 101000 | 602125380 | 3725 | 3745 | 3745 | 3720 | 4028 |
| 523 | 20230720 | 100900 | 587121230 | 3745 | 3745 | 3745 | 3740 | 1595 |
| 524 | 20230720 | 100800 | 581151670 | 3730 | 3735 | 3735 | 3725 | 6103 |
| 525 | 20230720 | 100700 | 558396230 | 3720 | 3745 | 3745 | 3720 | 13910 |
| 526 | 20230720 | 100600 | 506496420 | 3745 | 3745 | 3745 | 3745 | 1203 |
| 527 | 20230720 | 100500 | 501991185 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 528 | 20230720 | 100400 | 498246185 | 3745 | 3750 | 3750 | 3745 | 995 |
| 529 | 20230720 | 100300 | 494519580 | 3750 | 3750 | 3750 | 3750 | 10 |
| 530 | 20230720 | 100200 | 494482080 | 3760 | 3760 | 3760 | 3760 | 0 |
| 531 | 20230720 | 100100 | 494482080 | 3760 | 3740 | 3760 | 3740 | 84 |
| 532 | 20230720 | 100000 | 494166785 | 3740 | 3740 | 3740 | 3740 | 0 |
| 533 | 20230720 | 095900 | 494166785 | 3740 | 3740 | 3740 | 3740 | 138 |
| 534 | 20230720 | 095800 | 493650665 | 3740 | 3740 | 3740 | 3740 | 12873 |
| 535 | 20230720 | 095700 | 445505645 | 3740 | 3745 | 3745 | 3740 | 1535 |
| 536 | 20230720 | 095600 | 439764185 | 3750 | 3750 | 3750 | 3745 | 12964 |
| 537 | 20230720 | 095500 | 391156890 | 3750 | 3765 | 3765 | 3750 | 551 |
| 538 | 20230720 | 095400 | 389090385 | 3750 | 3750 | 3750 | 3750 | 4279 |
| 539 | 20230720 | 095300 | 373044135 | 3750 | 3770 | 3770 | 3750 | 889 |
| 540 | 20230720 | 095200 | 369705265 | 3755 | 3755 | 3755 | 3755 | 200 |
| 541 | 20230720 | 095100 | 368954265 | 3755 | 3755 | 3755 | 3755 | 6 |
| 542 | 20230720 | 095000 | 368931735 | 3770 | 3770 | 3770 | 3770 | 0 |
| 543 | 20230720 | 094900 | 368931735 | 3770 | 3760 | 3770 | 3750 | 2642 |
| 544 | 20230720 | 094800 | 359020130 | 3775 | 3770 | 3775 | 3770 | 7 |
| 545 | 20230720 | 094700 | 358993710 | 3770 | 3770 | 3770 | 3770 | 20 |
| 546 | 20230720 | 094600 | 358918310 | 3770 | 3770 | 3770 | 3765 | 755 |
| 547 | 20230720 | 094500 | 356072095 | 3760 | 3755 | 3760 | 3755 | 3631 |
| 548 | 20230720 | 094400 | 342434290 | 3755 | 3765 | 3765 | 3755 | 2330 |
| 549 | 20230720 | 094300 | 333673525 | 3765 | 3765 | 3765 | 3765 | 57 |
| 550 | 20230720 | 094200 | 333458920 | 3765 | 3770 | 3770 | 3765 | 3698 |
| 551 | 20230720 | 094100 | 319527705 | 3770 | 3770 | 3780 | 3770 | 366 |
| 552 | 20230720 | 094000 | 318145235 | 3780 | 3780 | 3780 | 3780 | 442 |
| 553 | 20230720 | 093900 | 316474475 | 3780 | 3780 | 3780 | 3780 | 266 |
| 554 | 20230720 | 093800 | 315468995 | 3780 | 3780 | 3780 | 3780 | 503 |
| 555 | 20230720 | 093700 | 313567655 | 3780 | 3780 | 3780 | 3780 | 21 |
| 556 | 20230720 | 093600 | 313488275 | 3780 | 3780 | 3780 | 3780 | 27 |
| 557 | 20230720 | 093500 | 313386215 | 3780 | 3780 | 3780 | 3780 | 177 |
| 558 | 20230720 | 093400 | 312717155 | 3775 | 3780 | 3785 | 3775 | 302 |
| 559 | 20230720 | 093300 | 311576755 | 3775 | 3775 | 3785 | 3775 | 233 |
| 560 | 20230720 | 093200 | 310695200 | 3785 | 3780 | 3785 | 3780 | 410 |
| 561 | 20230720 | 093100 | 309143400 | 3790 | 3785 | 3790 | 3775 | 6237 |
| 562 | 20230720 | 093000 | 285536335 | 3785 | 3765 | 3785 | 3765 | 1041 |
| 563 | 20230720 | 092900 | 281600760 | 3780 | 3760 | 3785 | 3760 | 399 |
| 564 | 20230720 | 092800 | 280097930 | 3760 | 3775 | 3780 | 3760 | 2447 |
| 565 | 20230720 | 092700 | 270860550 | 3775 | 3765 | 3790 | 3755 | 13204 |
| 566 | 20230720 | 092600 | 221022780 | 3765 | 3760 | 3765 | 3760 | 114 |
| 567 | 20230720 | 092500 | 220593595 | 3760 | 3755 | 3760 | 3755 | 12 |
| 568 | 20230720 | 092400 | 220548500 | 3770 | 3760 | 3770 | 3750 | 3880 |
| 569 | 20230720 | 092300 | 205934250 | 3745 | 3750 | 3760 | 3745 | 4466 |
| 570 | 20230720 | 092200 | 189175100 | 3750 | 3755 | 3755 | 3750 | 1653 |
| 571 | 20230720 | 092100 | 182975770 | 3755 | 3755 | 3755 | 3755 | 5 |
| 572 | 20230720 | 092000 | 182956995 | 3755 | 3755 | 3755 | 3750 | 1486 |
| 573 | 20230720 | 091900 | 177383170 | 3765 | 3775 | 3775 | 3765 | 1391 |
| 574 | 20230720 | 091800 | 172133025 | 3775 | 3775 | 3775 | 3765 | 1084 |
| 575 | 20230720 | 091700 | 168046275 | 3780 | 3765 | 3780 | 3760 | 4442 |
| 576 | 20230720 | 091600 | 151296150 | 3760 | 3750 | 3760 | 3735 | 4651 |
| 577 | 20230720 | 091500 | 133884925 | 3750 | 3750 | 3750 | 3745 | 1845 |
| 578 | 20230720 | 091400 | 126966675 | 3750 | 3750 | 3765 | 3750 | 669 |
| 579 | 20230720 | 091300 | 124457175 | 3755 | 3760 | 3770 | 3755 | 533 |
| 580 | 20230720 | 091200 | 122454940 | 3765 | 3755 | 3770 | 3755 | 5424 |
| 581 | 20230720 | 091100 | 102047760 | 3755 | 3755 | 3755 | 3755 | 312 |
| 582 | 20230720 | 091000 | 100876200 | 3755 | 3755 | 3755 | 3750 | 166 |
| 583 | 20230720 | 090900 | 100252915 | 3755 | 3730 | 3755 | 3730 | 594 |
| 584 | 20230720 | 090800 | 98027230 | 3730 | 3725 | 3730 | 3720 | 150 |
| 585 | 20230720 | 090700 | 97468665 | 3725 | 3725 | 3725 | 3725 | 510 |
| 586 | 20230720 | 090600 | 95568915 | 3725 | 3695 | 3725 | 3695 | 2040 |
| 587 | 20230720 | 090500 | 88005655 | 3710 | 3700 | 3710 | 3690 | 1873 |
| 588 | 20230720 | 090400 | 81079835 | 3695 | 3705 | 3705 | 3695 | 3164 |
| 589 | 20230720 | 090300 | 69376665 | 3715 | 3720 | 3720 | 3700 | 3699 |
| 590 | 20230720 | 090200 | 55658385 | 3720 | 3725 | 3725 | 3720 | 1072 |
| 591 | 20230720 | 090100 | 51668500 | 3725 | 3745 | 3745 | 3725 | 5078 |
| 592 | 20230720 | 090000 | 32749675 | 3745 | 3750 | 3750 | 3730 | 8303 |