29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 185000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 3 | 20230720 | 184900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230720 | 184800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230720 | 184700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230720 | 184600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230720 | 184500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230720 | 184400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230720 | 184300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230720 | 184200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230720 | 184100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230720 | 184000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230720 | 183900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230720 | 183800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230720 | 183700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230720 | 183600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230720 | 183500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230720 | 183400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230720 | 183300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230720 | 183200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230720 | 183100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230720 | 183000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230720 | 182900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230720 | 182800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230720 | 182700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230720 | 182600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230720 | 182500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230720 | 182400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230720 | 182300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230720 | 182200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230720 | 182100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230720 | 182000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 33 | 20230720 | 181900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230720 | 181800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230720 | 181700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230720 | 181600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230720 | 181500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230720 | 181400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230720 | 181300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230720 | 181200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230720 | 181100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230720 | 181000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230720 | 180900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230720 | 180800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230720 | 180700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230720 | 180600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230720 | 180500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230720 | 180400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230720 | 180300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230720 | 180200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230720 | 180100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230720 | 180000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230720 | 175900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230720 | 175800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230720 | 175700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230720 | 175600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230720 | 175500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230720 | 175400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230720 | 175300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230720 | 175200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230720 | 175100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230720 | 175000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 63 | 20230720 | 174900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230720 | 174800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230720 | 174700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230720 | 174600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230720 | 174500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230720 | 174400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230720 | 174300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230720 | 174200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230720 | 174100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230720 | 174000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230720 | 173900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230720 | 173800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230720 | 173700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230720 | 173600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230720 | 173500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230720 | 173400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230720 | 173300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230720 | 173200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230720 | 173100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230720 | 173000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230720 | 172900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230720 | 172800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230720 | 172700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230720 | 172600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230720 | 172500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230720 | 172400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230720 | 172300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230720 | 172200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230720 | 172100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230720 | 172000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 93 | 20230720 | 171900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230720 | 171800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230720 | 171700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230720 | 171600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230720 | 171500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230720 | 171400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230720 | 171300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230720 | 171200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230720 | 171100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230720 | 171000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230720 | 170900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230720 | 170800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230720 | 170700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230720 | 170600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230720 | 170500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230720 | 170400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230720 | 170300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230720 | 170200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230720 | 170100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230720 | 170000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230720 | 165900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230720 | 165800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230720 | 165700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230720 | 165600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230720 | 165500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230720 | 165400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230720 | 165300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230720 | 165200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230720 | 165100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230720 | 165000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 123 | 20230720 | 164900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230720 | 164800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230720 | 164700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230720 | 164600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230720 | 164500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230720 | 164400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230720 | 164300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230720 | 164200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230720 | 164100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230720 | 164000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230720 | 163900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230720 | 163800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230720 | 163700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230720 | 163600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230720 | 163500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230720 | 163400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230720 | 163300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230720 | 163200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230720 | 163100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230720 | 163000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230720 | 162900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230720 | 162800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230720 | 162700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230720 | 162600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230720 | 162500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230720 | 162400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230720 | 162300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230720 | 162200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230720 | 162100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230720 | 162000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 153 | 20230720 | 161900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230720 | 161800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230720 | 161700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230720 | 161600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230720 | 161500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230720 | 161400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230720 | 161300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230720 | 161200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230720 | 161100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230720 | 161000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230720 | 160900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230720 | 160800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230720 | 160700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230720 | 160600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230720 | 160500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230720 | 160400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230720 | 160300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230720 | 160200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230720 | 160100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230720 | 160000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230720 | 155900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230720 | 155800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230720 | 155700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230720 | 155600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230720 | 155500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230720 | 155400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230720 | 155300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230720 | 155200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230720 | 155100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230720 | 155000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 183 | 20230720 | 154900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230720 | 154800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230720 | 154700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230720 | 154600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230720 | 154500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230720 | 154400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230720 | 154300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230720 | 154200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230720 | 154100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230720 | 154000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230720 | 153900 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230720 | 153800 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230720 | 153700 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230720 | 153600 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230720 | 153500 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230720 | 153400 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230720 | 153300 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230720 | 153200 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230720 | 153100 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230720 | 153000 | 3169837825 | 3730 | 3730 | 3730 | 3730 | 3835 |
| 203 | 20230720 | 152900 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20230720 | 152800 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20230720 | 152700 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20230720 | 152600 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20230720 | 152500 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20230720 | 152400 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20230720 | 152300 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20230720 | 152200 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20230720 | 152100 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20230720 | 152000 | 3155533275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 213 | 20230720 | 151900 | 3155533275 | 3745 | 3740 | 3750 | 3740 | 396 |
| 214 | 20230720 | 151800 | 3154052135 | 3755 | 3750 | 3755 | 3740 | 1061 |
| 215 | 20230720 | 151700 | 3150071575 | 3735 | 3740 | 3760 | 3735 | 1630 |
| 216 | 20230720 | 151600 | 3143957670 | 3745 | 3745 | 3745 | 3745 | 60 |
| 217 | 20230720 | 151500 | 3143732970 | 3745 | 3750 | 3750 | 3745 | 482 |
| 218 | 20230720 | 151400 | 3141927825 | 3750 | 3745 | 3750 | 3735 | 3146 |
| 219 | 20230720 | 151300 | 3130144345 | 3735 | 3745 | 3745 | 3735 | 186 |
| 220 | 20230720 | 151200 | 3129448635 | 3750 | 3750 | 3750 | 3735 | 444 |
| 221 | 20230720 | 151100 | 3127783915 | 3750 | 3750 | 3750 | 3740 | 1548 |
| 222 | 20230720 | 151000 | 3121988915 | 3750 | 3740 | 3755 | 3740 | 3771 |
| 223 | 20230720 | 150900 | 3107855160 | 3745 | 3740 | 3745 | 3740 | 3194 |
| 224 | 20230720 | 150800 | 3095907200 | 3740 | 3745 | 3745 | 3740 | 1150 |
| 225 | 20230720 | 150700 | 3091606150 | 3745 | 3740 | 3745 | 3740 | 612 |
| 226 | 20230720 | 150600 | 3089314670 | 3740 | 3725 | 3740 | 3725 | 1298 |
| 227 | 20230720 | 150500 | 3084463725 | 3725 | 3725 | 3735 | 3725 | 182 |
| 228 | 20230720 | 150400 | 3083785755 | 3725 | 3725 | 3725 | 3725 | 3896 |
| 229 | 20230720 | 150300 | 3069273155 | 3725 | 3730 | 3740 | 3725 | 108 |
| 230 | 20230720 | 150200 | 3068870555 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 231 | 20230720 | 150100 | 3065140555 | 3730 | 3730 | 3730 | 3730 | 2075 |
| 232 | 20230720 | 150000 | 3057400805 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230720 | 145900 | 3057400805 | 3725 | 3730 | 3730 | 3725 | 2991 |
| 234 | 20230720 | 145800 | 3046247425 | 3730 | 3735 | 3750 | 3730 | 3330 |
| 235 | 20230720 | 145700 | 3033786970 | 3730 | 3730 | 3735 | 3730 | 406 |
| 236 | 20230720 | 145600 | 3032272365 | 3730 | 3730 | 3730 | 3730 | 433 |
| 237 | 20230720 | 145500 | 3030657275 | 3730 | 3730 | 3730 | 3730 | 50 |
| 238 | 20230720 | 145400 | 3030470775 | 3730 | 3730 | 3730 | 3730 | 24 |
| 239 | 20230720 | 145300 | 3030381255 | 3730 | 3730 | 3730 | 3725 | 1093 |
| 240 | 20230720 | 145200 | 3026309260 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20230720 | 145100 | 3026309260 | 3730 | 3730 | 3730 | 3730 | 614 |
| 242 | 20230720 | 145000 | 3024019040 | 3730 | 3735 | 3735 | 3730 | 2845 |
| 243 | 20230720 | 144900 | 3013406050 | 3735 | 3740 | 3740 | 3735 | 141 |
| 244 | 20230720 | 144800 | 3012878945 | 3740 | 3750 | 3750 | 3740 | 9 |
| 245 | 20230720 | 144700 | 3012845225 | 3740 | 3740 | 3740 | 3740 | 504 |
| 246 | 20230720 | 144600 | 3010960265 | 3740 | 3740 | 3745 | 3740 | 1269 |
| 247 | 20230720 | 144500 | 3006211100 | 3740 | 3740 | 3740 | 3740 | 26 |
| 248 | 20230720 | 144400 | 3006113860 | 3740 | 3740 | 3740 | 3740 | 1044 |
| 249 | 20230720 | 144300 | 3002209300 | 3740 | 3745 | 3745 | 3740 | 51 |
| 250 | 20230720 | 144200 | 3002018555 | 3730 | 3745 | 3745 | 3730 | 1355 |
| 251 | 20230720 | 144100 | 2996958925 | 3745 | 3745 | 3745 | 3745 | 1 |
| 252 | 20230720 | 144000 | 2996955180 | 3735 | 3735 | 3735 | 3735 | 74 |
| 253 | 20230720 | 143900 | 2996678790 | 3735 | 3740 | 3745 | 3735 | 1009 |
| 254 | 20230720 | 143800 | 2992909315 | 3745 | 3745 | 3750 | 3745 | 565 |
| 255 | 20230720 | 143700 | 2990793165 | 3750 | 3755 | 3755 | 3750 | 186 |
| 256 | 20230720 | 143600 | 2990095660 | 3750 | 3750 | 3750 | 3750 | 42 |
| 257 | 20230720 | 143500 | 2989938160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20230720 | 143400 | 2989938160 | 3750 | 3745 | 3750 | 3745 | 3756 |
| 259 | 20230720 | 143300 | 2975857205 | 3745 | 3745 | 3745 | 3745 | 20 |
| 260 | 20230720 | 143200 | 2975782305 | 3745 | 3745 | 3745 | 3745 | 69 |
| 261 | 20230720 | 143100 | 2975523900 | 3745 | 3750 | 3750 | 3735 | 521 |
| 262 | 20230720 | 143000 | 2973577840 | 3735 | 3750 | 3750 | 3735 | 955 |
| 263 | 20230720 | 142900 | 2969998330 | 3750 | 3755 | 3755 | 3750 | 2321 |
| 264 | 20230720 | 142800 | 2961290920 | 3755 | 3755 | 3755 | 3755 | 24 |
| 265 | 20230720 | 142700 | 2961200800 | 3755 | 3750 | 3755 | 3750 | 31 |
| 266 | 20230720 | 142600 | 2961084400 | 3755 | 3760 | 3760 | 3755 | 143 |
| 267 | 20230720 | 142500 | 2960546870 | 3765 | 3765 | 3765 | 3765 | 1200 |
| 268 | 20230720 | 142400 | 2956028870 | 3765 | 3765 | 3765 | 3765 | 7 |
| 269 | 20230720 | 142300 | 2956002515 | 3755 | 3760 | 3760 | 3755 | 2521 |
| 270 | 20230720 | 142200 | 2946536145 | 3765 | 3745 | 3765 | 3740 | 18326 |
| 271 | 20230720 | 142100 | 2877850960 | 3745 | 3750 | 3750 | 3745 | 146 |
| 272 | 20230720 | 142000 | 2877303960 | 3750 | 3750 | 3750 | 3750 | 11 |
| 273 | 20230720 | 141900 | 2877262710 | 3750 | 3740 | 3750 | 3740 | 3005 |
| 274 | 20230720 | 141800 | 2866000080 | 3740 | 3740 | 3740 | 3740 | 65 |
| 275 | 20230720 | 141700 | 2865756980 | 3745 | 3740 | 3745 | 3740 | 359 |
| 276 | 20230720 | 141600 | 2864412810 | 3745 | 3740 | 3745 | 3740 | 57 |
| 277 | 20230720 | 141500 | 2864199555 | 3740 | 3735 | 3740 | 3735 | 823 |
| 278 | 20230720 | 141400 | 2861121955 | 3735 | 3735 | 3735 | 3735 | 289 |
| 279 | 20230720 | 141300 | 2860042540 | 3740 | 3740 | 3745 | 3735 | 1940 |
| 280 | 20230720 | 141200 | 2852788255 | 3735 | 3745 | 3745 | 3735 | 488 |
| 281 | 20230720 | 141100 | 2850965525 | 3745 | 3740 | 3745 | 3735 | 6100 |
| 282 | 20230720 | 141000 | 2828159410 | 3740 | 3745 | 3745 | 3740 | 27 |
| 283 | 20230720 | 140900 | 2828058420 | 3740 | 3740 | 3740 | 3740 | 450 |
| 284 | 20230720 | 140800 | 2826375420 | 3745 | 3745 | 3745 | 3745 | 245 |
| 285 | 20230720 | 140700 | 2825457895 | 3740 | 3740 | 3740 | 3740 | 388 |
| 286 | 20230720 | 140600 | 2824006775 | 3740 | 3740 | 3740 | 3740 | 717 |
| 287 | 20230720 | 140500 | 2821325195 | 3740 | 3740 | 3740 | 3740 | 417 |
| 288 | 20230720 | 140400 | 2819765615 | 3740 | 3745 | 3745 | 3740 | 51 |
| 289 | 20230720 | 140300 | 2819574825 | 3750 | 3745 | 3750 | 3745 | 55 |
| 290 | 20230720 | 140200 | 2819368820 | 3745 | 3750 | 3750 | 3740 | 1338 |
| 291 | 20230720 | 140100 | 2814358515 | 3750 | 3750 | 3750 | 3750 | 5 |
| 292 | 20230720 | 140000 | 2814339765 | 3750 | 3745 | 3750 | 3745 | 396 |
| 293 | 20230720 | 135900 | 2812856735 | 3750 | 3745 | 3750 | 3745 | 660 |
| 294 | 20230720 | 135800 | 2810382205 | 3750 | 3750 | 3750 | 3745 | 78 |
| 295 | 20230720 | 135700 | 2810090085 | 3750 | 3745 | 3750 | 3745 | 1200 |
| 296 | 20230720 | 135600 | 2805596060 | 3745 | 3740 | 3745 | 3740 | 72 |
| 297 | 20230720 | 135500 | 2805326770 | 3740 | 3745 | 3745 | 3740 | 71 |
| 298 | 20230720 | 135400 | 2805061110 | 3745 | 3750 | 3750 | 3745 | 449 |
| 299 | 20230720 | 135300 | 2803379595 | 3745 | 3745 | 3745 | 3745 | 600 |
| 300 | 20230720 | 135200 | 2801132595 | 3745 | 3750 | 3750 | 3745 | 1140 |
| 301 | 20230720 | 135100 | 2796860315 | 3750 | 3750 | 3755 | 3750 | 119 |
| 302 | 20230720 | 135000 | 2796414035 | 3755 | 3750 | 3755 | 3750 | 143 |
| 303 | 20230720 | 134900 | 2795877780 | 3750 | 3750 | 3750 | 3750 | 10 |
| 304 | 20230720 | 134800 | 2795840280 | 3755 | 3750 | 3755 | 3745 | 348 |
| 305 | 20230720 | 134700 | 2794535050 | 3750 | 3750 | 3750 | 3750 | 1 |
| 306 | 20230720 | 134600 | 2794531300 | 3760 | 3755 | 3760 | 3755 | 1003 |
| 307 | 20230720 | 134500 | 2790765030 | 3755 | 3755 | 3760 | 3750 | 2378 |
| 308 | 20230720 | 134400 | 2781836150 | 3765 | 3760 | 3765 | 3755 | 1879 |
| 309 | 20230720 | 134300 | 2774780350 | 3760 | 3755 | 3760 | 3755 | 1519 |
| 310 | 20230720 | 134200 | 2769074980 | 3755 | 3755 | 3755 | 3755 | 0 |
| 311 | 20230720 | 134100 | 2769074980 | 3755 | 3745 | 3755 | 3745 | 1399 |
| 312 | 20230720 | 134000 | 2763828775 | 3745 | 3745 | 3745 | 3745 | 50 |
| 313 | 20230720 | 133900 | 2763641525 | 3750 | 3745 | 3750 | 3745 | 215 |
| 314 | 20230720 | 133800 | 2762835495 | 3745 | 3740 | 3745 | 3740 | 877 |
| 315 | 20230720 | 133700 | 2759551205 | 3745 | 3740 | 3745 | 3740 | 305 |
| 316 | 20230720 | 133600 | 2758409980 | 3740 | 3740 | 3745 | 3740 | 114 |
| 317 | 20230720 | 133500 | 2757983615 | 3740 | 3735 | 3740 | 3735 | 79 |
| 318 | 20230720 | 133400 | 2757688390 | 3740 | 3740 | 3740 | 3740 | 227 |
| 319 | 20230720 | 133300 | 2756839410 | 3740 | 3740 | 3740 | 3740 | 1 |
| 320 | 20230720 | 133200 | 2756835670 | 3740 | 3740 | 3740 | 3740 | 354 |
| 321 | 20230720 | 133100 | 2755511710 | 3740 | 3740 | 3740 | 3740 | 110 |
| 322 | 20230720 | 133000 | 2755100310 | 3740 | 3740 | 3740 | 3740 | 180 |
| 323 | 20230720 | 132900 | 2754427110 | 3740 | 3740 | 3740 | 3740 | 93 |
| 324 | 20230720 | 132800 | 2754079290 | 3740 | 3745 | 3745 | 3740 | 62 |
| 325 | 20230720 | 132700 | 2753847210 | 3740 | 3740 | 3745 | 3740 | 552 |
| 326 | 20230720 | 132600 | 2751782720 | 3745 | 3740 | 3745 | 3740 | 10 |
| 327 | 20230720 | 132500 | 2751745285 | 3745 | 3740 | 3745 | 3740 | 57 |
| 328 | 20230720 | 132400 | 2751532075 | 3745 | 3745 | 3745 | 3740 | 30 |
| 329 | 20230720 | 132300 | 2751419860 | 3745 | 3740 | 3745 | 3740 | 42 |
| 330 | 20230720 | 132200 | 2751262770 | 3745 | 3745 | 3745 | 3740 | 52 |
| 331 | 20230720 | 132100 | 2751068120 | 3740 | 3740 | 3740 | 3740 | 501 |
| 332 | 20230720 | 132000 | 2749194380 | 3745 | 3745 | 3745 | 3745 | 4 |
| 333 | 20230720 | 131900 | 2749179400 | 3745 | 3740 | 3745 | 3740 | 642 |
| 334 | 20230720 | 131800 | 2746778300 | 3740 | 3740 | 3740 | 3735 | 4632 |
| 335 | 20230720 | 131700 | 2729461780 | 3740 | 3740 | 3745 | 3740 | 326 |
| 336 | 20230720 | 131600 | 2728242535 | 3740 | 3745 | 3745 | 3740 | 127 |
| 337 | 20230720 | 131500 | 2727767550 | 3745 | 3740 | 3745 | 3740 | 1069 |
| 338 | 20230720 | 131400 | 2723769435 | 3745 | 3745 | 3745 | 3740 | 465 |
| 339 | 20230720 | 131300 | 2722028055 | 3745 | 3750 | 3750 | 3745 | 125 |
| 340 | 20230720 | 131200 | 2721559390 | 3750 | 3745 | 3750 | 3745 | 62 |
| 341 | 20230720 | 131100 | 2721327190 | 3745 | 3745 | 3745 | 3745 | 173 |
| 342 | 20230720 | 131000 | 2720679305 | 3745 | 3745 | 3745 | 3745 | 197 |
| 343 | 20230720 | 130900 | 2719941540 | 3745 | 3745 | 3745 | 3745 | 1586 |
| 344 | 20230720 | 130800 | 2714001970 | 3745 | 3750 | 3750 | 3745 | 31 |
| 345 | 20230720 | 130700 | 2713885725 | 3750 | 3750 | 3750 | 3750 | 12 |
| 346 | 20230720 | 130600 | 2713840725 | 3750 | 3750 | 3750 | 3750 | 4 |
| 347 | 20230720 | 130500 | 2713825725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 348 | 20230720 | 130400 | 2713825725 | 3750 | 3745 | 3750 | 3745 | 1372 |
| 349 | 20230720 | 130300 | 2708681255 | 3745 | 3745 | 3745 | 3745 | 15 |
| 350 | 20230720 | 130200 | 2708625080 | 3745 | 3745 | 3745 | 3745 | 200 |
| 351 | 20230720 | 130100 | 2707876080 | 3745 | 3745 | 3745 | 3745 | 0 |
| 352 | 20230720 | 130000 | 2707876080 | 3745 | 3750 | 3750 | 3735 | 1155 |
| 353 | 20230720 | 125900 | 2703560460 | 3750 | 3750 | 3750 | 3750 | 10 |
| 354 | 20230720 | 125800 | 2703522960 | 3750 | 3750 | 3750 | 3750 | 4 |
| 355 | 20230720 | 125700 | 2703507960 | 3755 | 3735 | 3755 | 3735 | 1576 |
| 356 | 20230720 | 125600 | 2697609490 | 3735 | 3745 | 3745 | 3735 | 259 |
| 357 | 20230720 | 125500 | 2696640965 | 3745 | 3750 | 3750 | 3745 | 193 |
| 358 | 20230720 | 125400 | 2695917670 | 3750 | 3745 | 3750 | 3745 | 44 |
| 359 | 20230720 | 125300 | 2695752690 | 3745 | 3740 | 3745 | 3740 | 705 |
| 360 | 20230720 | 125200 | 2693115975 | 3745 | 3745 | 3745 | 3745 | 1008 |
| 361 | 20230720 | 125100 | 2689341015 | 3745 | 3750 | 3750 | 3745 | 55 |
| 362 | 20230720 | 125000 | 2689134840 | 3750 | 3750 | 3755 | 3750 | 329 |
| 363 | 20230720 | 124900 | 2687900520 | 3750 | 3750 | 3750 | 3750 | 50 |
| 364 | 20230720 | 124800 | 2687713020 | 3750 | 3750 | 3750 | 3750 | 36 |
| 365 | 20230720 | 124700 | 2687578020 | 3750 | 3755 | 3755 | 3750 | 42 |
| 366 | 20230720 | 124600 | 2687420370 | 3755 | 3755 | 3755 | 3755 | 10 |
| 367 | 20230720 | 124500 | 2687382820 | 3755 | 3755 | 3755 | 3755 | 4 |
| 368 | 20230720 | 124400 | 2687367800 | 3760 | 3760 | 3760 | 3760 | 183 |
| 369 | 20230720 | 124300 | 2686679720 | 3760 | 3760 | 3765 | 3760 | 21 |
| 370 | 20230720 | 124200 | 2686600740 | 3760 | 3760 | 3760 | 3760 | 1 |
| 371 | 20230720 | 124100 | 2686596980 | 3745 | 3745 | 3745 | 3745 | 8 |
| 372 | 20230720 | 124000 | 2686567020 | 3745 | 3765 | 3765 | 3740 | 3068 |
| 373 | 20230720 | 123900 | 2675057555 | 3765 | 3765 | 3770 | 3765 | 438 |
| 374 | 20230720 | 123800 | 2673408285 | 3770 | 3770 | 3770 | 3770 | 1 |
| 375 | 20230720 | 123700 | 2673404515 | 3770 | 3760 | 3770 | 3760 | 646 |
| 376 | 20230720 | 123600 | 2670969850 | 3765 | 3765 | 3765 | 3760 | 83 |
| 377 | 20230720 | 123500 | 2670657440 | 3760 | 3760 | 3760 | 3760 | 51 |
| 378 | 20230720 | 123400 | 2670465680 | 3760 | 3760 | 3760 | 3760 | 9 |
| 379 | 20230720 | 123300 | 2670431840 | 3760 | 3760 | 3760 | 3760 | 2 |
| 380 | 20230720 | 123200 | 2670424320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 381 | 20230720 | 123100 | 2670424320 | 3765 | 3760 | 3765 | 3760 | 96 |
| 382 | 20230720 | 123000 | 2670062915 | 3755 | 3755 | 3755 | 3755 | 174 |
| 383 | 20230720 | 122900 | 2669409545 | 3760 | 3760 | 3760 | 3760 | 25 |
| 384 | 20230720 | 122800 | 2669315545 | 3770 | 3765 | 3770 | 3765 | 5 |
| 385 | 20230720 | 122700 | 2669296700 | 3770 | 3760 | 3770 | 3755 | 278 |
| 386 | 20230720 | 122600 | 2668252500 | 3760 | 3760 | 3760 | 3760 | 220 |
| 387 | 20230720 | 122500 | 2667425300 | 3760 | 3760 | 3760 | 3760 | 1595 |
| 388 | 20230720 | 122400 | 2661428100 | 3760 | 3765 | 3775 | 3760 | 4326 |
| 389 | 20230720 | 122300 | 2645128765 | 3765 | 3765 | 3765 | 3765 | 921 |
| 390 | 20230720 | 122200 | 2641661200 | 3780 | 3775 | 3780 | 3770 | 81 |
| 391 | 20230720 | 122100 | 2641355255 | 3780 | 3765 | 3780 | 3765 | 100 |
| 392 | 20230720 | 122000 | 2640977835 | 3760 | 3770 | 3770 | 3760 | 26 |
| 393 | 20230720 | 121900 | 2640880035 | 3770 | 3755 | 3770 | 3755 | 59 |
| 394 | 20230720 | 121800 | 2640658190 | 3760 | 3760 | 3760 | 3760 | 14 |
| 395 | 20230720 | 121700 | 2640605550 | 3760 | 3750 | 3760 | 3750 | 1169 |
| 396 | 20230720 | 121600 | 2636216090 | 3750 | 3750 | 3750 | 3750 | 170 |
| 397 | 20230720 | 121500 | 2635578590 | 3750 | 3740 | 3750 | 3740 | 1633 |
| 398 | 20230720 | 121400 | 2629471120 | 3740 | 3740 | 3740 | 3740 | 0 |
| 399 | 20230720 | 121300 | 2629471120 | 3740 | 3750 | 3750 | 3740 | 617 |
| 400 | 20230720 | 121200 | 2627158530 | 3750 | 3745 | 3750 | 3745 | 1741 |
| 401 | 20230720 | 121100 | 2620638435 | 3745 | 3745 | 3745 | 3745 | 1115 |
| 402 | 20230720 | 121000 | 2616462760 | 3745 | 3745 | 3745 | 3745 | 736 |
| 403 | 20230720 | 120900 | 2613706440 | 3750 | 3745 | 3750 | 3745 | 327 |
| 404 | 20230720 | 120800 | 2612480820 | 3745 | 3745 | 3745 | 3745 | 5 |
| 405 | 20230720 | 120700 | 2612462095 | 3745 | 3745 | 3745 | 3745 | 338 |
| 406 | 20230720 | 120600 | 2611196285 | 3745 | 3745 | 3745 | 3745 | 17 |
| 407 | 20230720 | 120500 | 2611132620 | 3745 | 3745 | 3745 | 3745 | 7 |
| 408 | 20230720 | 120400 | 2611106405 | 3745 | 3745 | 3745 | 3745 | 4 |
| 409 | 20230720 | 120300 | 2611091425 | 3740 | 3745 | 3745 | 3740 | 1419 |
| 410 | 20230720 | 120200 | 2605778750 | 3745 | 3745 | 3745 | 3745 | 1235 |
| 411 | 20230720 | 120100 | 2601153675 | 3750 | 3750 | 3750 | 3740 | 2293 |
| 412 | 20230720 | 120000 | 2592559925 | 3750 | 3740 | 3750 | 3740 | 3 |
| 413 | 20230720 | 115900 | 2592548695 | 3745 | 3745 | 3745 | 3745 | 3 |
| 414 | 20230720 | 115800 | 2592537460 | 3750 | 3740 | 3750 | 3735 | 834 |
| 415 | 20230720 | 115700 | 2589415495 | 3750 | 3745 | 3750 | 3745 | 50 |
| 416 | 20230720 | 115600 | 2589228070 | 3750 | 3740 | 3750 | 3740 | 3 |
| 417 | 20230720 | 115500 | 2589216830 | 3750 | 3750 | 3750 | 3750 | 0 |
| 418 | 20230720 | 115400 | 2589216830 | 3750 | 3750 | 3750 | 3750 | 1 |
| 419 | 20230720 | 115300 | 2589213080 | 3750 | 3745 | 3750 | 3745 | 19 |
| 420 | 20230720 | 115200 | 2589141920 | 3725 | 3745 | 3750 | 3725 | 583 |
| 421 | 20230720 | 115100 | 2586967845 | 3725 | 3725 | 3725 | 3725 | 51 |
| 422 | 20230720 | 115000 | 2586777870 | 3720 | 3745 | 3745 | 3720 | 5420 |
| 423 | 20230720 | 114900 | 2566548480 | 3745 | 3745 | 3745 | 3745 | 562 |
| 424 | 20230720 | 114800 | 2564443790 | 3745 | 3750 | 3750 | 3745 | 4568 |
| 425 | 20230720 | 114700 | 2547314310 | 3750 | 3750 | 3750 | 3750 | 522 |
| 426 | 20230720 | 114600 | 2545356810 | 3750 | 3755 | 3755 | 3750 | 209 |
| 427 | 20230720 | 114500 | 2544572960 | 3755 | 3760 | 3760 | 3755 | 1138 |
| 428 | 20230720 | 114400 | 2540296835 | 3755 | 3760 | 3760 | 3755 | 4124 |
| 429 | 20230720 | 114300 | 2524808790 | 3760 | 3760 | 3760 | 3760 | 0 |
| 430 | 20230720 | 114200 | 2524808790 | 3760 | 3760 | 3760 | 3760 | 2238 |
| 431 | 20230720 | 114100 | 2516393910 | 3760 | 3755 | 3760 | 3755 | 495 |
| 432 | 20230720 | 114000 | 2514534050 | 3750 | 3750 | 3750 | 3750 | 200 |
| 433 | 20230720 | 113900 | 2513784050 | 3755 | 3760 | 3760 | 3755 | 334 |
| 434 | 20230720 | 113800 | 2512529780 | 3755 | 3755 | 3755 | 3755 | 57 |
| 435 | 20230720 | 113700 | 2512315745 | 3755 | 3755 | 3755 | 3755 | 52 |
| 436 | 20230720 | 113600 | 2512120485 | 3755 | 3755 | 3755 | 3755 | 20 |
| 437 | 20230720 | 113500 | 2512045385 | 3755 | 3755 | 3760 | 3755 | 308 |
| 438 | 20230720 | 113400 | 2510888810 | 3755 | 3755 | 3755 | 3755 | 1189 |
| 439 | 20230720 | 113300 | 2506424115 | 3755 | 3755 | 3755 | 3755 | 519 |
| 440 | 20230720 | 113200 | 2504475270 | 3755 | 3760 | 3760 | 3755 | 901 |
| 441 | 20230720 | 113100 | 2501090510 | 3760 | 3760 | 3760 | 3755 | 310 |
| 442 | 20230720 | 113000 | 2499925080 | 3760 | 3765 | 3765 | 3760 | 289 |
| 443 | 20230720 | 112900 | 2498837175 | 3765 | 3775 | 3775 | 3765 | 385 |
| 444 | 20230720 | 112800 | 2497386460 | 3775 | 3775 | 3780 | 3775 | 154 |
| 445 | 20230720 | 112700 | 2496805020 | 3775 | 3775 | 3775 | 3775 | 170 |
| 446 | 20230720 | 112600 | 2496163270 | 3775 | 3775 | 3775 | 3775 | 1570 |
| 447 | 20230720 | 112500 | 2490236520 | 3775 | 3775 | 3775 | 3775 | 305 |
| 448 | 20230720 | 112400 | 2489085145 | 3775 | 3770 | 3775 | 3770 | 215 |
| 449 | 20230720 | 112300 | 2488274570 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 450 | 20230720 | 112200 | 2484514570 | 3760 | 3760 | 3760 | 3760 | 212 |
| 451 | 20230720 | 112100 | 2483717450 | 3755 | 3760 | 3760 | 3755 | 2326 |
| 452 | 20230720 | 112000 | 2474981325 | 3755 | 3765 | 3770 | 3755 | 4912 |
| 453 | 20230720 | 111900 | 2456506095 | 3770 | 3770 | 3770 | 3770 | 3690 |
| 454 | 20230720 | 111800 | 2442594795 | 3770 | 3780 | 3780 | 3770 | 560 |
| 455 | 20230720 | 111700 | 2440483345 | 3770 | 3780 | 3780 | 3770 | 536 |
| 456 | 20230720 | 111600 | 2438457595 | 3780 | 3770 | 3780 | 3770 | 21 |
| 457 | 20230720 | 111500 | 2438378225 | 3790 | 3795 | 3800 | 3785 | 1355 |
| 458 | 20230720 | 111400 | 2433246975 | 3770 | 3775 | 3800 | 3770 | 1557 |
| 459 | 20230720 | 111300 | 2427344730 | 3775 | 3800 | 3805 | 3775 | 4662 |
| 460 | 20230720 | 111200 | 2409645780 | 3770 | 3765 | 3805 | 3765 | 2394 |
| 461 | 20230720 | 111100 | 2400558700 | 3760 | 3760 | 3760 | 3760 | 557 |
| 462 | 20230720 | 111000 | 2398464380 | 3760 | 3760 | 3760 | 3760 | 472 |
| 463 | 20230720 | 110900 | 2396689660 | 3760 | 3760 | 3760 | 3760 | 169 |
| 464 | 20230720 | 110800 | 2396054220 | 3760 | 3750 | 3760 | 3745 | 1203 |
| 465 | 20230720 | 110700 | 2391544840 | 3750 | 3760 | 3765 | 3750 | 3615 |
| 466 | 20230720 | 110600 | 2377977450 | 3755 | 3755 | 3770 | 3755 | 1184 |
| 467 | 20230720 | 110500 | 2373529515 | 3760 | 3770 | 3770 | 3755 | 942 |
| 468 | 20230720 | 110400 | 2369989485 | 3770 | 3775 | 3775 | 3755 | 1765 |
| 469 | 20230720 | 110300 | 2363350280 | 3775 | 3785 | 3785 | 3775 | 3366 |
| 470 | 20230720 | 110200 | 2350634750 | 3785 | 3790 | 3790 | 3785 | 1191 |
| 471 | 20230720 | 110100 | 2346126715 | 3790 | 3810 | 3810 | 3790 | 4305 |
| 472 | 20230720 | 110000 | 2329771620 | 3815 | 3810 | 3815 | 3800 | 2240 |
| 473 | 20230720 | 105900 | 2321241120 | 3810 | 3800 | 3810 | 3800 | 1626 |
| 474 | 20230720 | 105800 | 2315059295 | 3800 | 3805 | 3805 | 3800 | 7657 |
| 475 | 20230720 | 105700 | 2285962670 | 3805 | 3805 | 3810 | 3800 | 4816 |
| 476 | 20230720 | 105600 | 2267649070 | 3805 | 3805 | 3805 | 3805 | 2331 |
| 477 | 20230720 | 105500 | 2258779615 | 3805 | 3815 | 3820 | 3805 | 6222 |
| 478 | 20230720 | 105400 | 2235078310 | 3820 | 3815 | 3825 | 3815 | 8420 |
| 479 | 20230720 | 105300 | 2202883285 | 3820 | 3825 | 3825 | 3815 | 2156 |
| 480 | 20230720 | 105200 | 2194639585 | 3825 | 3815 | 3830 | 3805 | 16603 |
| 481 | 20230720 | 105100 | 2131192920 | 3810 | 3800 | 3810 | 3795 | 11133 |
| 482 | 20230720 | 105000 | 2088861735 | 3800 | 3815 | 3815 | 3795 | 8026 |
| 483 | 20230720 | 104900 | 2058314340 | 3820 | 3820 | 3825 | 3815 | 977 |
| 484 | 20230720 | 104800 | 2054583470 | 3825 | 3810 | 3825 | 3810 | 8973 |
| 485 | 20230720 | 104700 | 2020333250 | 3805 | 3800 | 3805 | 3800 | 2493 |
| 486 | 20230720 | 104600 | 2010850985 | 3800 | 3810 | 3810 | 3800 | 1876 |
| 487 | 20230720 | 104500 | 2003717180 | 3810 | 3795 | 3810 | 3795 | 2819 |
| 488 | 20230720 | 104400 | 1992994805 | 3795 | 3795 | 3800 | 3790 | 4017 |
| 489 | 20230720 | 104300 | 1977751620 | 3800 | 3805 | 3810 | 3790 | 2997 |
| 490 | 20230720 | 104200 | 1966354750 | 3810 | 3815 | 3815 | 3805 | 2626 |
| 491 | 20230720 | 104100 | 1956341430 | 3815 | 3795 | 3815 | 3790 | 39561 |
| 492 | 20230720 | 104000 | 1806005000 | 3790 | 3790 | 3795 | 3785 | 2939 |
| 493 | 20230720 | 103900 | 1794865815 | 3795 | 3780 | 3795 | 3780 | 9376 |
| 494 | 20230720 | 103800 | 1759296825 | 3780 | 3780 | 3785 | 3770 | 3699 |
| 495 | 20230720 | 103700 | 1745310595 | 3775 | 3755 | 3775 | 3755 | 8270 |
| 496 | 20230720 | 103600 | 1714162170 | 3760 | 3765 | 3765 | 3760 | 5180 |
| 497 | 20230720 | 103500 | 1694684975 | 3765 | 3755 | 3765 | 3750 | 1420 |
| 498 | 20230720 | 103400 | 1689346810 | 3760 | 3755 | 3760 | 3755 | 1497 |
| 499 | 20230720 | 103300 | 1683721560 | 3755 | 3755 | 3755 | 3755 | 506 |
| 500 | 20230720 | 103200 | 1681821530 | 3755 | 3740 | 3755 | 3740 | 5006 |
| 501 | 20230720 | 103100 | 1663071750 | 3740 | 3745 | 3745 | 3740 | 1585 |
| 502 | 20230720 | 103000 | 1657138510 | 3745 | 3745 | 3750 | 3735 | 969 |
| 503 | 20230720 | 102900 | 1653507875 | 3745 | 3755 | 3755 | 3735 | 4694 |
| 504 | 20230720 | 102800 | 1635959215 | 3760 | 3730 | 3760 | 3730 | 6721 |
| 505 | 20230720 | 102700 | 1610804735 | 3730 | 3745 | 3745 | 3730 | 2319 |
| 506 | 20230720 | 102600 | 1602145640 | 3740 | 3735 | 3750 | 3735 | 3141 |
| 507 | 20230720 | 102500 | 1590398745 | 3730 | 3740 | 3740 | 3725 | 138 |
| 508 | 20230720 | 102400 | 1589883705 | 3740 | 3720 | 3745 | 3720 | 4211 |
| 509 | 20230720 | 102300 | 1574178330 | 3710 | 3725 | 3725 | 3710 | 123 |
| 510 | 20230720 | 102200 | 1573720965 | 3725 | 3720 | 3725 | 3720 | 74 |
| 511 | 20230720 | 102100 | 1573445675 | 3725 | 3720 | 3725 | 3715 | 1242 |
| 512 | 20230720 | 102000 | 1568828960 | 3720 | 3715 | 3720 | 3715 | 271 |
| 513 | 20230720 | 101900 | 1567822050 | 3715 | 3720 | 3720 | 3715 | 204 |
| 514 | 20230720 | 101800 | 1567063470 | 3720 | 3710 | 3720 | 3710 | 618 |
| 515 | 20230720 | 101700 | 1564768140 | 3710 | 3705 | 3710 | 3705 | 539 |
| 516 | 20230720 | 101600 | 1562771135 | 3705 | 3700 | 3705 | 3695 | 4322 |
| 517 | 20230720 | 101500 | 1546779685 | 3700 | 3695 | 3700 | 3695 | 134 |
| 518 | 20230720 | 101400 | 1546284520 | 3695 | 3695 | 3700 | 3695 | 1113 |
| 519 | 20230720 | 101300 | 1542171960 | 3695 | 3680 | 3695 | 3680 | 1336 |
| 520 | 20230720 | 101200 | 1537252405 | 3685 | 3685 | 3685 | 3685 | 290 |
| 521 | 20230720 | 101100 | 1536183755 | 3695 | 3695 | 3695 | 3685 | 839 |
| 522 | 20230720 | 101000 | 1533091940 | 3695 | 3700 | 3700 | 3685 | 400 |
| 523 | 20230720 | 100900 | 1531616175 | 3700 | 3700 | 3700 | 3690 | 1055 |
| 524 | 20230720 | 100800 | 1527721140 | 3695 | 3700 | 3700 | 3695 | 708 |
| 525 | 20230720 | 100700 | 1525102510 | 3700 | 3695 | 3700 | 3695 | 1285 |
| 526 | 20230720 | 100600 | 1520354425 | 3695 | 3690 | 3695 | 3690 | 16 |
| 527 | 20230720 | 100500 | 1520295330 | 3695 | 3695 | 3695 | 3695 | 83 |
| 528 | 20230720 | 100400 | 1519988645 | 3695 | 3700 | 3700 | 3695 | 99 |
| 529 | 20230720 | 100300 | 1519622810 | 3700 | 3690 | 3700 | 3685 | 1322 |
| 530 | 20230720 | 100200 | 1514741325 | 3695 | 3690 | 3695 | 3685 | 554 |
| 531 | 20230720 | 100100 | 1512695600 | 3685 | 3690 | 3690 | 3685 | 650 |
| 532 | 20230720 | 100000 | 1510298175 | 3690 | 3685 | 3695 | 3685 | 1567 |
| 533 | 20230720 | 095900 | 1504516975 | 3690 | 3690 | 3690 | 3690 | 70 |
| 534 | 20230720 | 095800 | 1504258675 | 3690 | 3665 | 3690 | 3665 | 11491 |
| 535 | 20230720 | 095700 | 1462067415 | 3665 | 3665 | 3665 | 3665 | 969 |
| 536 | 20230720 | 095600 | 1458516030 | 3665 | 3665 | 3670 | 3665 | 1070 |
| 537 | 20230720 | 095500 | 1454591915 | 3665 | 3660 | 3670 | 3660 | 379 |
| 538 | 20230720 | 095400 | 1453202295 | 3660 | 3665 | 3670 | 3660 | 1012 |
| 539 | 20230720 | 095300 | 1449493355 | 3665 | 3660 | 3665 | 3660 | 1232 |
| 540 | 20230720 | 095200 | 1444978440 | 3665 | 3665 | 3665 | 3660 | 2541 |
| 541 | 20230720 | 095100 | 1435675675 | 3660 | 3660 | 3665 | 3655 | 1257 |
| 542 | 20230720 | 095000 | 1431076005 | 3660 | 3665 | 3670 | 3660 | 10074 |
| 543 | 20230720 | 094900 | 1394178390 | 3670 | 3670 | 3670 | 3665 | 1062 |
| 544 | 20230720 | 094800 | 1390281090 | 3670 | 3670 | 3670 | 3665 | 572 |
| 545 | 20230720 | 094700 | 1388182535 | 3665 | 3665 | 3670 | 3665 | 3856 |
| 546 | 20230720 | 094600 | 1374050280 | 3675 | 3675 | 3675 | 3670 | 5269 |
| 547 | 20230720 | 094500 | 1354706920 | 3675 | 3695 | 3695 | 3675 | 1216 |
| 548 | 20230720 | 094400 | 1350234480 | 3695 | 3680 | 3695 | 3680 | 123 |
| 549 | 20230720 | 094300 | 1349781510 | 3675 | 3685 | 3700 | 3675 | 4124 |
| 550 | 20230720 | 094200 | 1334538355 | 3690 | 3680 | 3690 | 3680 | 2800 |
| 551 | 20230720 | 094100 | 1324221615 | 3680 | 3670 | 3680 | 3665 | 3336 |
| 552 | 20230720 | 094000 | 1311976950 | 3670 | 3665 | 3670 | 3665 | 1019 |
| 553 | 20230720 | 093900 | 1308241805 | 3670 | 3690 | 3695 | 3670 | 8688 |
| 554 | 20230720 | 093800 | 1276256880 | 3695 | 3700 | 3700 | 3690 | 1417 |
| 555 | 20230720 | 093700 | 1271020235 | 3700 | 3700 | 3700 | 3695 | 3115 |
| 556 | 20230720 | 093600 | 1259508795 | 3700 | 3710 | 3710 | 3695 | 872 |
| 557 | 20230720 | 093500 | 1256283130 | 3710 | 3710 | 3715 | 3700 | 611 |
| 558 | 20230720 | 093400 | 1254017065 | 3710 | 3700 | 3710 | 3695 | 846 |
| 559 | 20230720 | 093300 | 1250886760 | 3695 | 3690 | 3710 | 3690 | 617 |
| 560 | 20230720 | 093200 | 1248598550 | 3685 | 3680 | 3710 | 3670 | 3702 |
| 561 | 20230720 | 093100 | 1234953390 | 3680 | 3695 | 3710 | 3670 | 12016 |
| 562 | 20230720 | 093000 | 1190673605 | 3695 | 3715 | 3730 | 3695 | 15310 |
| 563 | 20230720 | 092900 | 1134030700 | 3715 | 3725 | 3725 | 3715 | 2819 |
| 564 | 20230720 | 092800 | 1123553215 | 3725 | 3740 | 3740 | 3725 | 5867 |
| 565 | 20230720 | 092700 | 1101654945 | 3740 | 3740 | 3740 | 3735 | 325 |
| 566 | 20230720 | 092600 | 1100440010 | 3735 | 3745 | 3755 | 3730 | 2463 |
| 567 | 20230720 | 092500 | 1091229230 | 3750 | 3785 | 3785 | 3750 | 6948 |
| 568 | 20230720 | 092400 | 1065039870 | 3785 | 3800 | 3800 | 3780 | 2061 |
| 569 | 20230720 | 092300 | 1057235425 | 3800 | 3785 | 3810 | 3780 | 9523 |
| 570 | 20230720 | 092200 | 1021080525 | 3780 | 3800 | 3815 | 3780 | 5346 |
| 571 | 20230720 | 092100 | 1000790290 | 3810 | 3765 | 3810 | 3765 | 17208 |
| 572 | 20230720 | 092000 | 935499625 | 3765 | 3740 | 3790 | 3740 | 4376 |
| 573 | 20230720 | 091900 | 919017815 | 3735 | 3750 | 3760 | 3735 | 2153 |
| 574 | 20230720 | 091800 | 910952400 | 3755 | 3760 | 3760 | 3725 | 5496 |
| 575 | 20230720 | 091700 | 890362920 | 3760 | 3740 | 3800 | 3740 | 13902 |
| 576 | 20230720 | 091600 | 837873595 | 3740 | 3760 | 3760 | 3720 | 20360 |
| 577 | 20230720 | 091500 | 761707470 | 3750 | 3815 | 3815 | 3745 | 43785 |
| 578 | 20230720 | 091400 | 595712360 | 3815 | 3710 | 3950 | 3700 | 84943 |
| 579 | 20230720 | 091300 | 269715325 | 3700 | 3620 | 3700 | 3620 | 8971 |
| 580 | 20230720 | 091200 | 236868975 | 3620 | 3615 | 3620 | 3615 | 1132 |
| 581 | 20230720 | 091100 | 232776700 | 3620 | 3655 | 3655 | 3615 | 1364 |
| 582 | 20230720 | 091000 | 227839845 | 3615 | 3585 | 3665 | 3585 | 6784 |
| 583 | 20230720 | 090900 | 203257975 | 3590 | 3580 | 3600 | 3580 | 170 |
| 584 | 20230720 | 090800 | 202646550 | 3565 | 3565 | 3590 | 3565 | 3717 |
| 585 | 20230720 | 090700 | 189349395 | 3575 | 3560 | 3575 | 3555 | 1570 |
| 586 | 20230720 | 090600 | 183761120 | 3560 | 3575 | 3585 | 3555 | 7213 |
| 587 | 20230720 | 090500 | 158047275 | 3570 | 3570 | 3585 | 3565 | 3812 |
| 588 | 20230720 | 090400 | 144437055 | 3570 | 3600 | 3600 | 3565 | 15417 |
| 589 | 20230720 | 090300 | 89202370 | 3600 | 3605 | 3620 | 3595 | 2351 |
| 590 | 20230720 | 090200 | 80746170 | 3600 | 3605 | 3605 | 3600 | 4751 |
| 591 | 20230720 | 090100 | 63642555 | 3600 | 3600 | 3625 | 3600 | 3276 |
| 592 | 20230720 | 090000 | 51826990 | 3600 | 3605 | 3645 | 3600 | 14352 |