29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 3 | 20230721 | 184300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20230721 | 184200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20230721 | 184100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20230721 | 184000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20230721 | 183900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20230721 | 183800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20230721 | 183700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20230721 | 183600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20230721 | 183500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20230721 | 183400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20230721 | 183300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20230721 | 183200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20230721 | 183100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20230721 | 183000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20230721 | 182900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20230721 | 182800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20230721 | 182700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20230721 | 182600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20230721 | 182500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20230721 | 182400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20230721 | 182300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20230721 | 182200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20230721 | 182100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20230721 | 182000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20230721 | 181900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20230721 | 181800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20230721 | 181700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20230721 | 181600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20230721 | 181500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20230721 | 181400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 33 | 20230721 | 181300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20230721 | 181200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20230721 | 181100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20230721 | 181000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20230721 | 180900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20230721 | 180800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20230721 | 180700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20230721 | 180600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20230721 | 180500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20230721 | 180400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20230721 | 180300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20230721 | 180200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20230721 | 180100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20230721 | 180000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20230721 | 175900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20230721 | 175800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20230721 | 175700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20230721 | 175600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20230721 | 175500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20230721 | 175400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20230721 | 175300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20230721 | 175200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20230721 | 175100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20230721 | 175000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20230721 | 174900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20230721 | 174800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20230721 | 174700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20230721 | 174600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20230721 | 174500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20230721 | 174400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 63 | 20230721 | 174300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20230721 | 174200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20230721 | 174100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20230721 | 174000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20230721 | 173900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20230721 | 173800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20230721 | 173700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20230721 | 173600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20230721 | 173500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20230721 | 173400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20230721 | 173300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20230721 | 173200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20230721 | 173100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20230721 | 173000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20230721 | 172900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20230721 | 172800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20230721 | 172700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20230721 | 172600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20230721 | 172500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20230721 | 172400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20230721 | 172300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20230721 | 172200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20230721 | 172100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20230721 | 172000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20230721 | 171900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20230721 | 171800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20230721 | 171700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20230721 | 171600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20230721 | 171500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20230721 | 171400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 93 | 20230721 | 171300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20230721 | 171200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20230721 | 171100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20230721 | 171000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20230721 | 170900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20230721 | 170800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20230721 | 170700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20230721 | 170600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20230721 | 170500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20230721 | 170400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20230721 | 170300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20230721 | 170200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20230721 | 170100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20230721 | 170000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20230721 | 165900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20230721 | 165800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20230721 | 165700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20230721 | 165600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20230721 | 165500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20230721 | 165400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20230721 | 165300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20230721 | 165200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20230721 | 165100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20230721 | 165000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20230721 | 164900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20230721 | 164800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20230721 | 164700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20230721 | 164600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20230721 | 164500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20230721 | 164400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 123 | 20230721 | 164300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20230721 | 164200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20230721 | 164100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20230721 | 164000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20230721 | 163900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20230721 | 163800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20230721 | 163700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20230721 | 163600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20230721 | 163500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20230721 | 163400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20230721 | 163300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20230721 | 163200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20230721 | 163100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20230721 | 163000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20230721 | 162900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20230721 | 162800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20230721 | 162700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20230721 | 162600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20230721 | 162500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20230721 | 162400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20230721 | 162300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20230721 | 162200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20230721 | 162100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20230721 | 162000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20230721 | 161900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20230721 | 161800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20230721 | 161700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20230721 | 161600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20230721 | 161500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20230721 | 161400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 153 | 20230721 | 161300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20230721 | 161200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20230721 | 161100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20230721 | 161000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20230721 | 160900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20230721 | 160800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20230721 | 160700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20230721 | 160600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20230721 | 160500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20230721 | 160400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20230721 | 160300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20230721 | 160200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20230721 | 160100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20230721 | 160000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20230721 | 155900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20230721 | 155800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20230721 | 155700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20230721 | 155600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20230721 | 155500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20230721 | 155400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20230721 | 155300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20230721 | 155200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20230721 | 155100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20230721 | 155000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20230721 | 154900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20230721 | 154800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20230721 | 154700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20230721 | 154600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20230721 | 154500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20230721 | 154400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 183 | 20230721 | 154300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20230721 | 154200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20230721 | 154100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20230721 | 154000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20230721 | 153900 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20230721 | 153800 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20230721 | 153700 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20230721 | 153600 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20230721 | 153500 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20230721 | 153400 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20230721 | 153300 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20230721 | 153200 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20230721 | 153100 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20230721 | 153000 | 2614944055 | 4490 | 4490 | 4490 | 4490 | 8932 |
| 197 | 20230721 | 152900 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 198 | 20230721 | 152800 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 199 | 20230721 | 152700 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 200 | 20230721 | 152600 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 201 | 20230721 | 152500 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 202 | 20230721 | 152400 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 203 | 20230721 | 152300 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 204 | 20230721 | 152200 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 205 | 20230721 | 152100 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 206 | 20230721 | 152000 | 2574839375 | 4525 | 4525 | 4525 | 4525 | 0 |
| 207 | 20230721 | 151900 | 2574839375 | 4525 | 4525 | 4530 | 4510 | 1290 |
| 208 | 20230721 | 151800 | 2569002760 | 4530 | 4540 | 4545 | 4525 | 2857 |
| 209 | 20230721 | 151700 | 2556037110 | 4545 | 4540 | 4545 | 4540 | 369 |
| 210 | 20230721 | 151600 | 2554360610 | 4540 | 4545 | 4545 | 4540 | 574 |
| 211 | 20230721 | 151500 | 2551752885 | 4545 | 4535 | 4545 | 4535 | 1983 |
| 212 | 20230721 | 151400 | 2542747740 | 4540 | 4535 | 4540 | 4535 | 2071 |
| 213 | 20230721 | 151300 | 2533348000 | 4535 | 4525 | 4540 | 4525 | 1228 |
| 214 | 20230721 | 151200 | 2527777705 | 4525 | 4525 | 4525 | 4525 | 703 |
| 215 | 20230721 | 151100 | 2524596630 | 4535 | 4535 | 4535 | 4535 | 59 |
| 216 | 20230721 | 151000 | 2524329065 | 4535 | 4535 | 4535 | 4525 | 888 |
| 217 | 20230721 | 150900 | 2520304855 | 4530 | 4525 | 4530 | 4525 | 974 |
| 218 | 20230721 | 150800 | 2515892940 | 4530 | 4530 | 4530 | 4530 | 295 |
| 219 | 20230721 | 150700 | 2514556590 | 4530 | 4530 | 4530 | 4530 | 554 |
| 220 | 20230721 | 150600 | 2512046970 | 4535 | 4525 | 4535 | 4520 | 2201 |
| 221 | 20230721 | 150500 | 2502074930 | 4525 | 4515 | 4525 | 4510 | 1345 |
| 222 | 20230721 | 150400 | 2496003475 | 4510 | 4510 | 4520 | 4510 | 825 |
| 223 | 20230721 | 150300 | 2492280505 | 4520 | 4510 | 4520 | 4510 | 2057 |
| 224 | 20230721 | 150200 | 2483002425 | 4520 | 4510 | 4525 | 4510 | 684 |
| 225 | 20230721 | 150100 | 2479916370 | 4525 | 4520 | 4525 | 4520 | 804 |
| 226 | 20230721 | 150000 | 2476278275 | 4530 | 4525 | 4530 | 4525 | 100 |
| 227 | 20230721 | 145900 | 2475825525 | 4530 | 4525 | 4540 | 4510 | 5859 |
| 228 | 20230721 | 145800 | 2449297085 | 4520 | 4500 | 4520 | 4500 | 4748 |
| 229 | 20230721 | 145700 | 2427899130 | 4505 | 4495 | 4505 | 4495 | 437 |
| 230 | 20230721 | 145600 | 2425934805 | 4505 | 4505 | 4505 | 4505 | 20 |
| 231 | 20230721 | 145500 | 2425844705 | 4505 | 4505 | 4505 | 4505 | 762 |
| 232 | 20230721 | 145400 | 2422411895 | 4505 | 4505 | 4505 | 4505 | 415 |
| 233 | 20230721 | 145300 | 2420542320 | 4505 | 4510 | 4510 | 4505 | 20 |
| 234 | 20230721 | 145200 | 2420452170 | 4510 | 4510 | 4510 | 4510 | 62 |
| 235 | 20230721 | 145100 | 2420172550 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20230721 | 145000 | 2420172550 | 4510 | 4510 | 4510 | 4510 | 110 |
| 237 | 20230721 | 144900 | 2419676450 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20230721 | 144800 | 2419676450 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20230721 | 144700 | 2419676450 | 4515 | 4510 | 4515 | 4490 | 443 |
| 240 | 20230721 | 144600 | 2417684420 | 4505 | 4495 | 4505 | 4490 | 634 |
| 241 | 20230721 | 144500 | 2414835170 | 4510 | 4510 | 4510 | 4510 | 30 |
| 242 | 20230721 | 144400 | 2414699870 | 4510 | 4495 | 4510 | 4495 | 57 |
| 243 | 20230721 | 144300 | 2414443640 | 4500 | 4505 | 4505 | 4500 | 241 |
| 244 | 20230721 | 144200 | 2413358210 | 4505 | 4500 | 4505 | 4500 | 279 |
| 245 | 20230721 | 144100 | 2412101815 | 4505 | 4505 | 4505 | 4505 | 0 |
| 246 | 20230721 | 144000 | 2412101815 | 4505 | 4500 | 4505 | 4500 | 523 |
| 247 | 20230721 | 143900 | 2409748310 | 4505 | 4490 | 4505 | 4490 | 1458 |
| 248 | 20230721 | 143800 | 2403189255 | 4490 | 4500 | 4500 | 4490 | 1032 |
| 249 | 20230721 | 143700 | 2398555475 | 4495 | 4495 | 4500 | 4495 | 760 |
| 250 | 20230721 | 143600 | 2395136585 | 4495 | 4495 | 4495 | 4495 | 110 |
| 251 | 20230721 | 143500 | 2394642135 | 4490 | 4490 | 4490 | 4490 | 0 |
| 252 | 20230721 | 143400 | 2394642135 | 4490 | 4490 | 4490 | 4490 | 354 |
| 253 | 20230721 | 143300 | 2393052675 | 4495 | 4490 | 4495 | 4490 | 606 |
| 254 | 20230721 | 143200 | 2390331105 | 4490 | 4500 | 4500 | 4490 | 517 |
| 255 | 20230721 | 143100 | 2388009600 | 4495 | 4495 | 4495 | 4495 | 48 |
| 256 | 20230721 | 143000 | 2387793840 | 4495 | 4495 | 4495 | 4495 | 10 |
| 257 | 20230721 | 142900 | 2387748890 | 4495 | 4495 | 4495 | 4495 | 206 |
| 258 | 20230721 | 142800 | 2386822920 | 4495 | 4495 | 4495 | 4495 | 87 |
| 259 | 20230721 | 142700 | 2386431855 | 4495 | 4495 | 4495 | 4495 | 7 |
| 260 | 20230721 | 142600 | 2386400390 | 4490 | 4490 | 4500 | 4490 | 76 |
| 261 | 20230721 | 142500 | 2386059140 | 4500 | 4500 | 4500 | 4500 | 1 |
| 262 | 20230721 | 142400 | 2386054640 | 4490 | 4490 | 4490 | 4490 | 467 |
| 263 | 20230721 | 142300 | 2383957810 | 4485 | 4485 | 4485 | 4485 | 500 |
| 264 | 20230721 | 142200 | 2381715310 | 4490 | 4500 | 4500 | 4490 | 1637 |
| 265 | 20230721 | 142100 | 2374365140 | 4490 | 4490 | 4490 | 4490 | 0 |
| 266 | 20230721 | 142000 | 2374365140 | 4490 | 4500 | 4500 | 4490 | 53 |
| 267 | 20230721 | 141900 | 2374127160 | 4500 | 4500 | 4500 | 4500 | 0 |
| 268 | 20230721 | 141800 | 2374127160 | 4500 | 4500 | 4500 | 4500 | 22 |
| 269 | 20230721 | 141700 | 2374028160 | 4500 | 4500 | 4500 | 4500 | 1 |
| 270 | 20230721 | 141600 | 2374023660 | 4495 | 4500 | 4500 | 4495 | 389 |
| 271 | 20230721 | 141500 | 2372275045 | 4500 | 4495 | 4500 | 4495 | 125 |
| 272 | 20230721 | 141400 | 2371713165 | 4495 | 4495 | 4495 | 4495 | 0 |
| 273 | 20230721 | 141300 | 2371713165 | 4495 | 4490 | 4495 | 4490 | 396 |
| 274 | 20230721 | 141200 | 2369935090 | 4495 | 4495 | 4495 | 4495 | 0 |
| 275 | 20230721 | 141100 | 2369935090 | 4495 | 4495 | 4495 | 4495 | 1 |
| 276 | 20230721 | 141000 | 2369930595 | 4490 | 4490 | 4490 | 4490 | 64 |
| 277 | 20230721 | 140900 | 2369643235 | 4490 | 4490 | 4495 | 4490 | 258 |
| 278 | 20230721 | 140800 | 2368484810 | 4490 | 4490 | 4495 | 4490 | 192 |
| 279 | 20230721 | 140700 | 2367622725 | 4490 | 4485 | 4490 | 4485 | 493 |
| 280 | 20230721 | 140600 | 2365411615 | 4490 | 4490 | 4490 | 4490 | 20 |
| 281 | 20230721 | 140500 | 2365321815 | 4490 | 4490 | 4490 | 4490 | 160 |
| 282 | 20230721 | 140400 | 2364603415 | 4500 | 4490 | 4500 | 4490 | 132 |
| 283 | 20230721 | 140300 | 2364010050 | 4490 | 4490 | 4490 | 4490 | 0 |
| 284 | 20230721 | 140200 | 2364010050 | 4490 | 4495 | 4495 | 4490 | 85 |
| 285 | 20230721 | 140100 | 2363628325 | 4500 | 4490 | 4500 | 4490 | 516 |
| 286 | 20230721 | 140000 | 2361311325 | 4490 | 4490 | 4490 | 4485 | 1238 |
| 287 | 20230721 | 135900 | 2355757890 | 4490 | 4490 | 4490 | 4485 | 1545 |
| 288 | 20230721 | 135800 | 2348826580 | 4490 | 4500 | 4500 | 4490 | 2756 |
| 289 | 20230721 | 135700 | 2336446690 | 4500 | 4500 | 4500 | 4500 | 0 |
| 290 | 20230721 | 135600 | 2336446690 | 4500 | 4495 | 4500 | 4495 | 541 |
| 291 | 20230721 | 135500 | 2334014890 | 4500 | 4500 | 4500 | 4500 | 1 |
| 292 | 20230721 | 135400 | 2334010390 | 4495 | 4495 | 4495 | 4495 | 44 |
| 293 | 20230721 | 135300 | 2333812610 | 4500 | 4500 | 4500 | 4500 | 5 |
| 294 | 20230721 | 135200 | 2333790110 | 4505 | 4505 | 4505 | 4505 | 1 |
| 295 | 20230721 | 135100 | 2333785605 | 4495 | 4495 | 4495 | 4495 | 620 |
| 296 | 20230721 | 135000 | 2330998705 | 4495 | 4500 | 4505 | 4495 | 2749 |
| 297 | 20230721 | 134900 | 2318636165 | 4505 | 4505 | 4505 | 4505 | 20 |
| 298 | 20230721 | 134800 | 2318546065 | 4505 | 4505 | 4505 | 4505 | 11 |
| 299 | 20230721 | 134700 | 2318496510 | 4505 | 4510 | 4510 | 4505 | 256 |
| 300 | 20230721 | 134600 | 2317342000 | 4510 | 4505 | 4510 | 4505 | 748 |
| 301 | 20230721 | 134500 | 2313971150 | 4505 | 4500 | 4505 | 4500 | 701 |
| 302 | 20230721 | 134400 | 2310816645 | 4505 | 4505 | 4505 | 4505 | 0 |
| 303 | 20230721 | 134300 | 2310816645 | 4505 | 4505 | 4505 | 4505 | 0 |
| 304 | 20230721 | 134200 | 2310816645 | 4505 | 4505 | 4505 | 4505 | 2 |
| 305 | 20230721 | 134100 | 2310807635 | 4495 | 4495 | 4495 | 4495 | 148 |
| 306 | 20230721 | 134000 | 2310142375 | 4505 | 4505 | 4505 | 4505 | 0 |
| 307 | 20230721 | 133900 | 2310142375 | 4505 | 4505 | 4505 | 4505 | 0 |
| 308 | 20230721 | 133800 | 2310142375 | 4505 | 4505 | 4505 | 4505 | 1 |
| 309 | 20230721 | 133700 | 2310137870 | 4500 | 4500 | 4500 | 4500 | 2 |
| 310 | 20230721 | 133600 | 2310128870 | 4505 | 4505 | 4505 | 4505 | 1 |
| 311 | 20230721 | 133500 | 2310124365 | 4495 | 4500 | 4505 | 4495 | 231 |
| 312 | 20230721 | 133400 | 2309085610 | 4500 | 4500 | 4500 | 4500 | 95 |
| 313 | 20230721 | 133300 | 2308658110 | 4505 | 4500 | 4505 | 4500 | 11 |
| 314 | 20230721 | 133200 | 2308608580 | 4510 | 4505 | 4510 | 4505 | 59 |
| 315 | 20230721 | 133100 | 2308342590 | 4495 | 4495 | 4495 | 4495 | 417 |
| 316 | 20230721 | 133000 | 2306468175 | 4505 | 4495 | 4505 | 4495 | 51 |
| 317 | 20230721 | 132900 | 2306238920 | 4495 | 4500 | 4505 | 4495 | 14 |
| 318 | 20230721 | 132800 | 2306175965 | 4510 | 4500 | 4510 | 4495 | 261 |
| 319 | 20230721 | 132700 | 2305002735 | 4500 | 4505 | 4510 | 4500 | 1615 |
| 320 | 20230721 | 132600 | 2297728090 | 4505 | 4505 | 4505 | 4505 | 1 |
| 321 | 20230721 | 132500 | 2297723585 | 4510 | 4510 | 4510 | 4510 | 2 |
| 322 | 20230721 | 132400 | 2297714565 | 4510 | 4505 | 4510 | 4505 | 571 |
| 323 | 20230721 | 132300 | 2295142205 | 4515 | 4515 | 4515 | 4515 | 0 |
| 324 | 20230721 | 132200 | 2295142205 | 4515 | 4515 | 4515 | 4515 | 0 |
| 325 | 20230721 | 132100 | 2295142205 | 4515 | 4515 | 4515 | 4515 | 269 |
| 326 | 20230721 | 132000 | 2293927670 | 4515 | 4510 | 4515 | 4510 | 372 |
| 327 | 20230721 | 131900 | 2292249115 | 4515 | 4515 | 4515 | 4515 | 0 |
| 328 | 20230721 | 131800 | 2292249115 | 4515 | 4515 | 4515 | 4515 | 0 |
| 329 | 20230721 | 131700 | 2292249115 | 4515 | 4515 | 4515 | 4515 | 0 |
| 330 | 20230721 | 131600 | 2292249115 | 4515 | 4515 | 4515 | 4515 | 0 |
| 331 | 20230721 | 131500 | 2292249115 | 4515 | 4515 | 4515 | 4515 | 111 |
| 332 | 20230721 | 131400 | 2291747950 | 4500 | 4500 | 4500 | 4500 | 765 |
| 333 | 20230721 | 131300 | 2288305450 | 4515 | 4500 | 4520 | 4500 | 1014 |
| 334 | 20230721 | 131200 | 2283741190 | 4500 | 4500 | 4500 | 4500 | 148 |
| 335 | 20230721 | 131100 | 2283075190 | 4495 | 4490 | 4495 | 4485 | 441 |
| 336 | 20230721 | 131000 | 2281093725 | 4490 | 4495 | 4495 | 4490 | 936 |
| 337 | 20230721 | 130900 | 2276887835 | 4490 | 4490 | 4490 | 4490 | 10 |
| 338 | 20230721 | 130800 | 2276842935 | 4490 | 4490 | 4495 | 4485 | 2241 |
| 339 | 20230721 | 130700 | 2266782330 | 4485 | 4485 | 4485 | 4485 | 1134 |
| 340 | 20230721 | 130600 | 2261696340 | 4485 | 4485 | 4485 | 4485 | 43 |
| 341 | 20230721 | 130500 | 2261503485 | 4480 | 4480 | 4480 | 4480 | 0 |
| 342 | 20230721 | 130400 | 2261503485 | 4480 | 4485 | 4485 | 4480 | 2206 |
| 343 | 20230721 | 130300 | 2251619585 | 4480 | 4480 | 4480 | 4480 | 100 |
| 344 | 20230721 | 130200 | 2251171585 | 4485 | 4485 | 4485 | 4485 | 0 |
| 345 | 20230721 | 130100 | 2251171585 | 4485 | 4485 | 4485 | 4485 | 1456 |
| 346 | 20230721 | 130000 | 2244641425 | 4485 | 4490 | 4490 | 4485 | 1213 |
| 347 | 20230721 | 125900 | 2239201080 | 4490 | 4490 | 4490 | 4490 | 0 |
| 348 | 20230721 | 125800 | 2239201080 | 4490 | 4490 | 4490 | 4490 | 52 |
| 349 | 20230721 | 125700 | 2238967600 | 4485 | 4495 | 4500 | 4485 | 730 |
| 350 | 20230721 | 125600 | 2235689225 | 4495 | 4495 | 4500 | 4490 | 634 |
| 351 | 20230721 | 125500 | 2232842535 | 4500 | 4500 | 4500 | 4500 | 10 |
| 352 | 20230721 | 125400 | 2232797535 | 4500 | 4500 | 4500 | 4500 | 10 |
| 353 | 20230721 | 125300 | 2232752535 | 4505 | 4495 | 4505 | 4490 | 602 |
| 354 | 20230721 | 125200 | 2230046545 | 4495 | 4490 | 4495 | 4490 | 5 |
| 355 | 20230721 | 125100 | 2230024090 | 4490 | 4490 | 4490 | 4490 | 6 |
| 356 | 20230721 | 125000 | 2229997150 | 4490 | 4490 | 4495 | 4485 | 514 |
| 357 | 20230721 | 124900 | 2227690715 | 4495 | 4490 | 4495 | 4485 | 573 |
| 358 | 20230721 | 124800 | 2225118565 | 4490 | 4490 | 4490 | 4490 | 5 |
| 359 | 20230721 | 124700 | 2225096115 | 4495 | 4490 | 4495 | 4490 | 420 |
| 360 | 20230721 | 124600 | 2223210260 | 4490 | 4490 | 4490 | 4490 | 92 |
| 361 | 20230721 | 124500 | 2222797180 | 4485 | 4490 | 4490 | 4485 | 230 |
| 362 | 20230721 | 124400 | 2221765610 | 4490 | 4490 | 4495 | 4490 | 111 |
| 363 | 20230721 | 124300 | 2221266685 | 4495 | 4490 | 4495 | 4490 | 9 |
| 364 | 20230721 | 124200 | 2221226235 | 4485 | 4485 | 4485 | 4480 | 26 |
| 365 | 20230721 | 124100 | 2221109640 | 4480 | 4485 | 4485 | 4475 | 1369 |
| 366 | 20230721 | 124000 | 2214978775 | 4475 | 4480 | 4480 | 4475 | 3182 |
| 367 | 20230721 | 123900 | 2200739275 | 4490 | 4490 | 4490 | 4490 | 0 |
| 368 | 20230721 | 123800 | 2200739275 | 4490 | 4490 | 4490 | 4490 | 34 |
| 369 | 20230721 | 123700 | 2200586615 | 4475 | 4475 | 4475 | 4475 | 1 |
| 370 | 20230721 | 123600 | 2200582140 | 4480 | 4480 | 4490 | 4480 | 149 |
| 371 | 20230721 | 123500 | 2199914510 | 4490 | 4490 | 4490 | 4490 | 10 |
| 372 | 20230721 | 123400 | 2199869610 | 4480 | 4475 | 4480 | 4475 | 85 |
| 373 | 20230721 | 123300 | 2199488835 | 4475 | 4475 | 4475 | 4475 | 286 |
| 374 | 20230721 | 123200 | 2198208985 | 4480 | 4480 | 4480 | 4480 | 1 |
| 375 | 20230721 | 123100 | 2198204505 | 4475 | 4480 | 4480 | 4475 | 2779 |
| 376 | 20230721 | 123000 | 2185764650 | 4495 | 4495 | 4495 | 4495 | 0 |
| 377 | 20230721 | 122900 | 2185764650 | 4495 | 4495 | 4495 | 4495 | 20 |
| 378 | 20230721 | 122800 | 2185674750 | 4495 | 4495 | 4495 | 4495 | 5 |
| 379 | 20230721 | 122700 | 2185652275 | 4495 | 4495 | 4495 | 4495 | 0 |
| 380 | 20230721 | 122600 | 2185652275 | 4495 | 4490 | 4495 | 4490 | 45 |
| 381 | 20230721 | 122500 | 2185450145 | 4490 | 4480 | 4490 | 4480 | 153 |
| 382 | 20230721 | 122400 | 2184764695 | 4480 | 4480 | 4480 | 4480 | 286 |
| 383 | 20230721 | 122300 | 2183483415 | 4480 | 4485 | 4485 | 4480 | 951 |
| 384 | 20230721 | 122200 | 2179222455 | 4495 | 4495 | 4495 | 4495 | 200 |
| 385 | 20230721 | 122100 | 2178323455 | 4500 | 4500 | 4500 | 4500 | 2 |
| 386 | 20230721 | 122000 | 2178314455 | 4480 | 4495 | 4495 | 4480 | 767 |
| 387 | 20230721 | 121900 | 2174874095 | 4495 | 4495 | 4495 | 4495 | 1 |
| 388 | 20230721 | 121800 | 2174869600 | 4480 | 4495 | 4495 | 4480 | 201 |
| 389 | 20230721 | 121700 | 2173969105 | 4495 | 4480 | 4495 | 4480 | 551 |
| 390 | 20230721 | 121600 | 2171495630 | 4480 | 4495 | 4495 | 4480 | 10 |
| 391 | 20230721 | 121500 | 2171450800 | 4475 | 4480 | 4495 | 4475 | 666 |
| 392 | 20230721 | 121400 | 2168468535 | 4480 | 4485 | 4485 | 4480 | 303 |
| 393 | 20230721 | 121300 | 2167110590 | 4495 | 4495 | 4495 | 4495 | 0 |
| 394 | 20230721 | 121200 | 2167110590 | 4495 | 4480 | 4495 | 4475 | 571 |
| 395 | 20230721 | 121100 | 2164553895 | 4485 | 4485 | 4485 | 4485 | 153 |
| 396 | 20230721 | 121000 | 2163867690 | 4480 | 4480 | 4480 | 4480 | 63 |
| 397 | 20230721 | 120900 | 2163585450 | 4495 | 4485 | 4495 | 4485 | 13 |
| 398 | 20230721 | 120800 | 2163527125 | 4480 | 4485 | 4485 | 4480 | 703 |
| 399 | 20230721 | 120700 | 2160377680 | 4490 | 4490 | 4490 | 4490 | 445 |
| 400 | 20230721 | 120600 | 2158379630 | 4480 | 4490 | 4490 | 4480 | 27 |
| 401 | 20230721 | 120500 | 2158258410 | 4495 | 4480 | 4495 | 4480 | 34 |
| 402 | 20230721 | 120400 | 2158105940 | 4475 | 4475 | 4475 | 4475 | 279 |
| 403 | 20230721 | 120300 | 2156857415 | 4475 | 4475 | 4475 | 4475 | 169 |
| 404 | 20230721 | 120200 | 2156101140 | 4475 | 4475 | 4495 | 4475 | 843 |
| 405 | 20230721 | 120100 | 2152328695 | 4475 | 4480 | 4480 | 4475 | 1009 |
| 406 | 20230721 | 120000 | 2147810110 | 4480 | 4485 | 4485 | 4480 | 300 |
| 407 | 20230721 | 115900 | 2146465110 | 4480 | 4480 | 4480 | 4480 | 1161 |
| 408 | 20230721 | 115800 | 2141263830 | 4495 | 4495 | 4495 | 4495 | 1 |
| 409 | 20230721 | 115700 | 2141259335 | 4485 | 4500 | 4500 | 4485 | 176 |
| 410 | 20230721 | 115600 | 2140469120 | 4505 | 4505 | 4505 | 4505 | 20 |
| 411 | 20230721 | 115500 | 2140379020 | 4505 | 4500 | 4505 | 4500 | 501 |
| 412 | 20230721 | 115400 | 2138123515 | 4505 | 4505 | 4505 | 4505 | 0 |
| 413 | 20230721 | 115300 | 2138123515 | 4505 | 4505 | 4505 | 4485 | 526 |
| 414 | 20230721 | 115200 | 2135757385 | 4505 | 4490 | 4505 | 4485 | 877 |
| 415 | 20230721 | 115100 | 2131823915 | 4505 | 4505 | 4505 | 4505 | 1 |
| 416 | 20230721 | 115000 | 2131819410 | 4490 | 4490 | 4490 | 4490 | 31 |
| 417 | 20230721 | 114900 | 2131680220 | 4510 | 4525 | 4525 | 4485 | 941 |
| 418 | 20230721 | 114800 | 2127453435 | 4535 | 4540 | 4540 | 4495 | 287 |
| 419 | 20230721 | 114700 | 2126163285 | 4485 | 4485 | 4545 | 4485 | 4738 |
| 420 | 20230721 | 114600 | 2104859015 | 4485 | 4490 | 4505 | 4485 | 768 |
| 421 | 20230721 | 114500 | 2101413465 | 4505 | 4505 | 4505 | 4505 | 32 |
| 422 | 20230721 | 114400 | 2101269305 | 4505 | 4505 | 4505 | 4505 | 231 |
| 423 | 20230721 | 114300 | 2100228650 | 4505 | 4490 | 4505 | 4480 | 1475 |
| 424 | 20230721 | 114200 | 2093596820 | 4490 | 4540 | 4540 | 4490 | 11141 |
| 425 | 20230721 | 114100 | 2043433605 | 4540 | 4525 | 4540 | 4520 | 203 |
| 426 | 20230721 | 114000 | 2042515005 | 4545 | 4535 | 4545 | 4525 | 2225 |
| 427 | 20230721 | 113900 | 2032416355 | 4540 | 4525 | 4540 | 4525 | 254 |
| 428 | 20230721 | 113800 | 2031263225 | 4545 | 4535 | 4545 | 4530 | 3054 |
| 429 | 20230721 | 113700 | 2017401745 | 4535 | 4545 | 4545 | 4530 | 1158 |
| 430 | 20230721 | 113600 | 2012150585 | 4545 | 4550 | 4550 | 4540 | 2555 |
| 431 | 20230721 | 113500 | 2000533175 | 4550 | 4545 | 4550 | 4520 | 3630 |
| 432 | 20230721 | 113400 | 1984075650 | 4550 | 4565 | 4585 | 4520 | 7148 |
| 433 | 20230721 | 113300 | 1951473125 | 4555 | 4520 | 4555 | 4510 | 7302 |
| 434 | 20230721 | 113200 | 1918311930 | 4525 | 4510 | 4540 | 4510 | 1708 |
| 435 | 20230721 | 113100 | 1910601810 | 4510 | 4535 | 4545 | 4485 | 7548 |
| 436 | 20230721 | 113000 | 1876489685 | 4505 | 4495 | 4590 | 4490 | 21364 |
| 437 | 20230721 | 112900 | 1779512180 | 4500 | 4490 | 4500 | 4480 | 1646 |
| 438 | 20230721 | 112800 | 1772128955 | 4490 | 4480 | 4490 | 4480 | 616 |
| 439 | 20230721 | 112700 | 1769364975 | 4480 | 4475 | 4480 | 4470 | 2358 |
| 440 | 20230721 | 112600 | 1758821245 | 4480 | 4470 | 4480 | 4470 | 645 |
| 441 | 20230721 | 112500 | 1755935880 | 4470 | 4470 | 4480 | 4465 | 1290 |
| 442 | 20230721 | 112400 | 1750171565 | 4470 | 4475 | 4475 | 4465 | 3002 |
| 443 | 20230721 | 112300 | 1736763235 | 4475 | 4490 | 4490 | 4475 | 5 |
| 444 | 20230721 | 112200 | 1736740800 | 4490 | 4490 | 4490 | 4480 | 860 |
| 445 | 20230721 | 112100 | 1732887910 | 4490 | 4495 | 4495 | 4460 | 10060 |
| 446 | 20230721 | 112000 | 1687824060 | 4495 | 4500 | 4500 | 4495 | 266 |
| 447 | 20230721 | 111900 | 1686627065 | 4505 | 4505 | 4505 | 4505 | 103 |
| 448 | 20230721 | 111800 | 1686163050 | 4495 | 4495 | 4495 | 4495 | 0 |
| 449 | 20230721 | 111700 | 1686163050 | 4495 | 4495 | 4495 | 4495 | 0 |
| 450 | 20230721 | 111600 | 1686163050 | 4495 | 4490 | 4495 | 4490 | 154 |
| 451 | 20230721 | 111500 | 1685470920 | 4490 | 4490 | 4490 | 4490 | 315 |
| 452 | 20230721 | 111400 | 1684056570 | 4490 | 4505 | 4505 | 4485 | 1905 |
| 453 | 20230721 | 111300 | 1675504310 | 4505 | 4495 | 4505 | 4495 | 21 |
| 454 | 20230721 | 111200 | 1675409905 | 4495 | 4495 | 4495 | 4495 | 0 |
| 455 | 20230721 | 111100 | 1675409905 | 4495 | 4495 | 4495 | 4495 | 1 |
| 456 | 20230721 | 111000 | 1675405410 | 4495 | 4495 | 4495 | 4495 | 309 |
| 457 | 20230721 | 110900 | 1674016455 | 4515 | 4515 | 4515 | 4515 | 0 |
| 458 | 20230721 | 110800 | 1674016455 | 4515 | 4515 | 4515 | 4515 | 1 |
| 459 | 20230721 | 110700 | 1674011940 | 4490 | 4490 | 4490 | 4490 | 500 |
| 460 | 20230721 | 110600 | 1671766940 | 4490 | 4505 | 4505 | 4490 | 2958 |
| 461 | 20230721 | 110500 | 1658462230 | 4505 | 4505 | 4505 | 4505 | 0 |
| 462 | 20230721 | 110400 | 1658462230 | 4505 | 4500 | 4505 | 4500 | 155 |
| 463 | 20230721 | 110300 | 1657763960 | 4500 | 4555 | 4555 | 4500 | 1256 |
| 464 | 20230721 | 110200 | 1652103975 | 4510 | 4515 | 4560 | 4510 | 1754 |
| 465 | 20230721 | 110100 | 1644145000 | 4515 | 4505 | 4515 | 4505 | 574 |
| 466 | 20230721 | 110000 | 1641557175 | 4500 | 4500 | 4500 | 4500 | 1486 |
| 467 | 20230721 | 105900 | 1634870175 | 4500 | 4500 | 4500 | 4500 | 100 |
| 468 | 20230721 | 105800 | 1634420175 | 4500 | 4500 | 4500 | 4500 | 0 |
| 469 | 20230721 | 105700 | 1634420175 | 4500 | 4500 | 4500 | 4500 | 0 |
| 470 | 20230721 | 105600 | 1634420175 | 4500 | 4500 | 4500 | 4500 | 0 |
| 471 | 20230721 | 105500 | 1634420175 | 4500 | 4500 | 4500 | 4500 | 0 |
| 472 | 20230721 | 105400 | 1634420175 | 4500 | 4500 | 4500 | 4500 | 1 |
| 473 | 20230721 | 105300 | 1634415675 | 4500 | 4500 | 4500 | 4500 | 223 |
| 474 | 20230721 | 105200 | 1633412175 | 4505 | 4500 | 4505 | 4500 | 188 |
| 475 | 20230721 | 105100 | 1632566170 | 4500 | 4505 | 4505 | 4500 | 13 |
| 476 | 20230721 | 105000 | 1632507620 | 4505 | 4500 | 4505 | 4495 | 713 |
| 477 | 20230721 | 104900 | 1629301605 | 4500 | 4500 | 4500 | 4500 | 1858 |
| 478 | 20230721 | 104800 | 1620940605 | 4505 | 4500 | 4505 | 4500 | 45 |
| 479 | 20230721 | 104700 | 1620738100 | 4505 | 4505 | 4505 | 4505 | 1 |
| 480 | 20230721 | 104600 | 1620733595 | 4500 | 4500 | 4500 | 4500 | 395 |
| 481 | 20230721 | 104500 | 1618956095 | 4505 | 4500 | 4505 | 4500 | 101 |
| 482 | 20230721 | 104400 | 1618501590 | 4505 | 4505 | 4505 | 4495 | 1261 |
| 483 | 20230721 | 104300 | 1612833355 | 4505 | 4505 | 4505 | 4505 | 1 |
| 484 | 20230721 | 104200 | 1612828850 | 4510 | 4505 | 4510 | 4500 | 2806 |
| 485 | 20230721 | 104100 | 1600200675 | 4505 | 4505 | 4505 | 4505 | 211 |
| 486 | 20230721 | 104000 | 1599250120 | 4505 | 4505 | 4520 | 4505 | 223 |
| 487 | 20230721 | 103900 | 1598245490 | 4505 | 4505 | 4520 | 4505 | 512 |
| 488 | 20230721 | 103800 | 1595938405 | 4500 | 4505 | 4505 | 4500 | 1146 |
| 489 | 20230721 | 103700 | 1590775730 | 4510 | 4510 | 4510 | 4510 | 1 |
| 490 | 20230721 | 103600 | 1590771220 | 4520 | 4520 | 4520 | 4520 | 1 |
| 491 | 20230721 | 103500 | 1590766700 | 4500 | 4520 | 4520 | 4500 | 222 |
| 492 | 20230721 | 103400 | 1589763280 | 4520 | 4510 | 4520 | 4505 | 1503 |
| 493 | 20230721 | 103300 | 1582992200 | 4520 | 4510 | 4520 | 4510 | 5 |
| 494 | 20230721 | 103200 | 1582969640 | 4520 | 4515 | 4520 | 4515 | 190 |
| 495 | 20230721 | 103100 | 1582111735 | 4515 | 4500 | 4515 | 4500 | 232 |
| 496 | 20230721 | 103000 | 1581064330 | 4500 | 4505 | 4505 | 4500 | 478 |
| 497 | 20230721 | 102900 | 1578912665 | 4515 | 4500 | 4515 | 4500 | 573 |
| 498 | 20230721 | 102800 | 1576334150 | 4515 | 4520 | 4520 | 4515 | 133 |
| 499 | 20230721 | 102700 | 1575733650 | 4500 | 4505 | 4505 | 4500 | 407 |
| 500 | 20230721 | 102600 | 1573901115 | 4500 | 4500 | 4500 | 4500 | 4 |
| 501 | 20230721 | 102500 | 1573883115 | 4495 | 4495 | 4495 | 4495 | 0 |
| 502 | 20230721 | 102400 | 1573883115 | 4495 | 4495 | 4495 | 4495 | 1891 |
| 503 | 20230721 | 102300 | 1565383070 | 4495 | 4495 | 4495 | 4495 | 245 |
| 504 | 20230721 | 102200 | 1564281795 | 4495 | 4495 | 4505 | 4495 | 2433 |
| 505 | 20230721 | 102100 | 1553336270 | 4515 | 4520 | 4520 | 4495 | 237 |
| 506 | 20230721 | 102000 | 1552269605 | 4520 | 4495 | 4520 | 4495 | 380 |
| 507 | 20230721 | 101900 | 1550555705 | 4495 | 4520 | 4520 | 4495 | 2 |
| 508 | 20230721 | 101800 | 1550546690 | 4495 | 4500 | 4500 | 4495 | 829 |
| 509 | 20230721 | 101700 | 1546819780 | 4520 | 4515 | 4520 | 4495 | 2175 |
| 510 | 20230721 | 101600 | 1537005555 | 4520 | 4520 | 4520 | 4520 | 222 |
| 511 | 20230721 | 101500 | 1536002115 | 4520 | 4520 | 4520 | 4520 | 133 |
| 512 | 20230721 | 101400 | 1535400955 | 4510 | 4495 | 4510 | 4495 | 709 |
| 513 | 20230721 | 101300 | 1532209660 | 4495 | 4495 | 4495 | 4495 | 140 |
| 514 | 20230721 | 101200 | 1531580360 | 4495 | 4500 | 4500 | 4490 | 1596 |
| 515 | 20230721 | 101100 | 1524411740 | 4485 | 4475 | 4485 | 4475 | 250 |
| 516 | 20230721 | 101000 | 1523291675 | 4475 | 4490 | 4490 | 4475 | 9292 |
| 517 | 20230721 | 100900 | 1481603730 | 4500 | 4495 | 4500 | 4490 | 295 |
| 518 | 20230721 | 100800 | 1480278085 | 4490 | 4495 | 4500 | 4490 | 3223 |
| 519 | 20230721 | 100700 | 1465786450 | 4500 | 4500 | 4510 | 4500 | 970 |
| 520 | 20230721 | 100600 | 1461417715 | 4510 | 4505 | 4510 | 4500 | 1296 |
| 521 | 20230721 | 100500 | 1455583370 | 4505 | 4510 | 4510 | 4505 | 226 |
| 522 | 20230721 | 100400 | 1454564980 | 4505 | 4515 | 4515 | 4505 | 1570 |
| 523 | 20230721 | 100300 | 1447487900 | 4515 | 4510 | 4515 | 4510 | 599 |
| 524 | 20230721 | 100200 | 1444784490 | 4505 | 4495 | 4505 | 4495 | 11447 |
| 525 | 20230721 | 100100 | 1393273075 | 4495 | 4520 | 4520 | 4495 | 1877 |
| 526 | 20230721 | 100000 | 1384832950 | 4520 | 4530 | 4535 | 4500 | 18093 |
| 527 | 20230721 | 095900 | 1303345050 | 4535 | 4535 | 4535 | 4530 | 156 |
| 528 | 20230721 | 095800 | 1302638340 | 4535 | 4535 | 4535 | 4530 | 1814 |
| 529 | 20230721 | 095700 | 1294420740 | 4535 | 4540 | 4540 | 4535 | 875 |
| 530 | 20230721 | 095600 | 1290448885 | 4535 | 4535 | 4540 | 4535 | 606 |
| 531 | 20230721 | 095500 | 1287700105 | 4535 | 4530 | 4535 | 4530 | 861 |
| 532 | 20230721 | 095400 | 1283796885 | 4535 | 4530 | 4535 | 4530 | 235 |
| 533 | 20230721 | 095300 | 1282732245 | 4520 | 4520 | 4530 | 4520 | 568 |
| 534 | 20230721 | 095200 | 1280161865 | 4520 | 4520 | 4520 | 4510 | 1720 |
| 535 | 20230721 | 095100 | 1272399940 | 4515 | 4530 | 4530 | 4515 | 4036 |
| 536 | 20230721 | 095000 | 1254160715 | 4525 | 4520 | 4530 | 4520 | 1150 |
| 537 | 20230721 | 094900 | 1248961220 | 4525 | 4525 | 4525 | 4525 | 550 |
| 538 | 20230721 | 094800 | 1246472470 | 4525 | 4525 | 4530 | 4525 | 1692 |
| 539 | 20230721 | 094700 | 1238816160 | 4535 | 4530 | 4535 | 4530 | 678 |
| 540 | 20230721 | 094600 | 1235744810 | 4535 | 4530 | 4535 | 4530 | 516 |
| 541 | 20230721 | 094500 | 1233406845 | 4535 | 4530 | 4535 | 4530 | 298 |
| 542 | 20230721 | 094400 | 1232056620 | 4530 | 4535 | 4535 | 4530 | 115 |
| 543 | 20230721 | 094300 | 1231535640 | 4535 | 4535 | 4535 | 4530 | 17 |
| 544 | 20230721 | 094200 | 1231458550 | 4530 | 4525 | 4530 | 4520 | 2582 |
| 545 | 20230721 | 094100 | 1219779855 | 4530 | 4525 | 4540 | 4525 | 359 |
| 546 | 20230721 | 094000 | 1218155040 | 4540 | 4540 | 4540 | 4530 | 2189 |
| 547 | 20230721 | 093900 | 1208231725 | 4540 | 4540 | 4540 | 4540 | 203 |
| 548 | 20230721 | 093800 | 1207310105 | 4540 | 4535 | 4545 | 4525 | 1028 |
| 549 | 20230721 | 093700 | 1202653335 | 4545 | 4540 | 4545 | 4520 | 2183 |
| 550 | 20230721 | 093600 | 1192759745 | 4560 | 4545 | 4565 | 4540 | 894 |
| 551 | 20230721 | 093500 | 1188691595 | 4545 | 4550 | 4550 | 4535 | 787 |
| 552 | 20230721 | 093400 | 1185115070 | 4550 | 4550 | 4550 | 4530 | 385 |
| 553 | 20230721 | 093300 | 1183363590 | 4530 | 4545 | 4550 | 4530 | 459 |
| 554 | 20230721 | 093200 | 1181276530 | 4550 | 4505 | 4550 | 4505 | 6274 |
| 555 | 20230721 | 093100 | 1152856090 | 4500 | 4530 | 4530 | 4485 | 12743 |
| 556 | 20230721 | 093000 | 1095440020 | 4535 | 4560 | 4560 | 4535 | 2163 |
| 557 | 20230721 | 092900 | 1085616490 | 4560 | 4555 | 4560 | 4555 | 1350 |
| 558 | 20230721 | 092800 | 1079466060 | 4550 | 4555 | 4570 | 4550 | 2924 |
| 559 | 20230721 | 092700 | 1066143905 | 4570 | 4575 | 4575 | 4545 | 2106 |
| 560 | 20230721 | 092600 | 1056519455 | 4575 | 4575 | 4575 | 4540 | 2021 |
| 561 | 20230721 | 092500 | 1047306085 | 4575 | 4530 | 4575 | 4530 | 1171 |
| 562 | 20230721 | 092400 | 1041991260 | 4535 | 4520 | 4535 | 4510 | 1836 |
| 563 | 20230721 | 092300 | 1033705125 | 4510 | 4590 | 4590 | 4505 | 13673 |
| 564 | 20230721 | 092200 | 971436770 | 4600 | 4575 | 4600 | 4575 | 4136 |
| 565 | 20230721 | 092100 | 952502300 | 4575 | 4560 | 4585 | 4560 | 3548 |
| 566 | 20230721 | 092000 | 936292975 | 4565 | 4610 | 4610 | 4560 | 11545 |
| 567 | 20230721 | 091900 | 883266385 | 4605 | 4620 | 4620 | 4600 | 2409 |
| 568 | 20230721 | 091800 | 872171975 | 4620 | 4600 | 4620 | 4600 | 837 |
| 569 | 20230721 | 091700 | 868317125 | 4580 | 4590 | 4590 | 4580 | 3467 |
| 570 | 20230721 | 091600 | 852431480 | 4585 | 4620 | 4620 | 4580 | 7050 |
| 571 | 20230721 | 091500 | 820015080 | 4620 | 4640 | 4645 | 4620 | 6070 |
| 572 | 20230721 | 091400 | 791935865 | 4635 | 4645 | 4645 | 4635 | 79 |
| 573 | 20230721 | 091300 | 791569610 | 4625 | 4635 | 4670 | 4625 | 3402 |
| 574 | 20230721 | 091200 | 775793265 | 4680 | 4665 | 4680 | 4630 | 2071 |
| 575 | 20230721 | 091100 | 766154525 | 4675 | 4620 | 4675 | 4620 | 4779 |
| 576 | 20230721 | 091000 | 743859865 | 4615 | 4650 | 4670 | 4610 | 8349 |
| 577 | 20230721 | 090900 | 705263385 | 4650 | 4595 | 4650 | 4585 | 27819 |
| 578 | 20230721 | 090800 | 577292615 | 4595 | 4610 | 4610 | 4580 | 3285 |
| 579 | 20230721 | 090700 | 562214065 | 4610 | 4655 | 4655 | 4560 | 6805 |
| 580 | 20230721 | 090600 | 530927995 | 4670 | 4745 | 4745 | 4645 | 7543 |
| 581 | 20230721 | 090500 | 495607840 | 4745 | 4785 | 4785 | 4745 | 2825 |
| 582 | 20230721 | 090400 | 482181690 | 4745 | 4695 | 4745 | 4660 | 8484 |
| 583 | 20230721 | 090300 | 442319060 | 4690 | 4810 | 4810 | 4690 | 13006 |
| 584 | 20230721 | 090200 | 380463130 | 4815 | 4870 | 4870 | 4810 | 7009 |
| 585 | 20230721 | 090100 | 346493615 | 4865 | 4925 | 4925 | 4865 | 25449 |
| 586 | 20230721 | 090000 | 222052180 | 4925 | 4880 | 5050 | 4880 | 38990 |