29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 3 | 20230721 | 184800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20230721 | 184700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20230721 | 184600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20230721 | 184500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20230721 | 184400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20230721 | 184300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20230721 | 184200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20230721 | 184100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20230721 | 184000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20230721 | 183900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20230721 | 183800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20230721 | 183700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20230721 | 183600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20230721 | 183500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20230721 | 183400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20230721 | 183300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20230721 | 183200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20230721 | 183100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20230721 | 183000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20230721 | 182900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20230721 | 182800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20230721 | 182700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20230721 | 182600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20230721 | 182500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20230721 | 182400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20230721 | 182300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20230721 | 182200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20230721 | 182100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20230721 | 182000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20230721 | 181900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 33 | 20230721 | 181800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20230721 | 181700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20230721 | 181600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20230721 | 181500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20230721 | 181400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20230721 | 181300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20230721 | 181200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20230721 | 181100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20230721 | 181000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20230721 | 180900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20230721 | 180800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20230721 | 180700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20230721 | 180600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20230721 | 180500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20230721 | 180400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20230721 | 180300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20230721 | 180200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20230721 | 180100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20230721 | 180000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20230721 | 175900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20230721 | 175800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20230721 | 175700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20230721 | 175600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20230721 | 175500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20230721 | 175400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20230721 | 175300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20230721 | 175200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20230721 | 175100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20230721 | 175000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20230721 | 174900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 63 | 20230721 | 174800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20230721 | 174700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20230721 | 174600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20230721 | 174500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20230721 | 174400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20230721 | 174300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20230721 | 174200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20230721 | 174100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20230721 | 174000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20230721 | 173900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20230721 | 173800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20230721 | 173700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20230721 | 173600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20230721 | 173500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20230721 | 173400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20230721 | 173300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20230721 | 173200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20230721 | 173100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20230721 | 173000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20230721 | 172900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20230721 | 172800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20230721 | 172700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20230721 | 172600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20230721 | 172500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20230721 | 172400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20230721 | 172300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20230721 | 172200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20230721 | 172100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20230721 | 172000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20230721 | 171900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 93 | 20230721 | 171800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20230721 | 171700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20230721 | 171600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20230721 | 171500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20230721 | 171400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20230721 | 171300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20230721 | 171200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20230721 | 171100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20230721 | 171000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20230721 | 170900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20230721 | 170800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20230721 | 170700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20230721 | 170600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20230721 | 170500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20230721 | 170400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20230721 | 170300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20230721 | 170200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20230721 | 170100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20230721 | 170000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20230721 | 165900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20230721 | 165800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20230721 | 165700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20230721 | 165600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20230721 | 165500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20230721 | 165400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20230721 | 165300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20230721 | 165200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20230721 | 165100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20230721 | 165000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20230721 | 164900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 123 | 20230721 | 164800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20230721 | 164700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20230721 | 164600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20230721 | 164500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20230721 | 164400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20230721 | 164300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20230721 | 164200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20230721 | 164100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20230721 | 164000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20230721 | 163900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20230721 | 163800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20230721 | 163700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20230721 | 163600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20230721 | 163500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20230721 | 163400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20230721 | 163300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20230721 | 163200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20230721 | 163100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20230721 | 163000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20230721 | 162900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20230721 | 162800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20230721 | 162700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20230721 | 162600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20230721 | 162500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20230721 | 162400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20230721 | 162300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20230721 | 162200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20230721 | 162100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20230721 | 162000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20230721 | 161900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 153 | 20230721 | 161800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20230721 | 161700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20230721 | 161600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20230721 | 161500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20230721 | 161400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20230721 | 161300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20230721 | 161200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20230721 | 161100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20230721 | 161000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20230721 | 160900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20230721 | 160800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20230721 | 160700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20230721 | 160600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20230721 | 160500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20230721 | 160400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20230721 | 160300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20230721 | 160200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20230721 | 160100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20230721 | 160000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20230721 | 155900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20230721 | 155800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20230721 | 155700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20230721 | 155600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20230721 | 155500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20230721 | 155400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20230721 | 155300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20230721 | 155200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20230721 | 155100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20230721 | 155000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20230721 | 154900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 183 | 20230721 | 154800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20230721 | 154700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20230721 | 154600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20230721 | 154500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20230721 | 154400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20230721 | 154300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20230721 | 154200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20230721 | 154100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20230721 | 154000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20230721 | 153900 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20230721 | 153800 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20230721 | 153700 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20230721 | 153600 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20230721 | 153500 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20230721 | 153400 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20230721 | 153300 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20230721 | 153200 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20230721 | 153100 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20230721 | 153000 | 1805873585 | 2180 | 2180 | 2180 | 2180 | 20525 |
| 202 | 20230721 | 152900 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20230721 | 152800 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20230721 | 152700 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20230721 | 152600 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20230721 | 152500 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20230721 | 152400 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20230721 | 152300 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20230721 | 152200 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20230721 | 152100 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20230721 | 152000 | 1761129085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20230721 | 151900 | 1761129085 | 2175 | 2175 | 2175 | 2170 | 7566 |
| 213 | 20230721 | 151800 | 1744693565 | 2175 | 2175 | 2180 | 2175 | 7653 |
| 214 | 20230721 | 151700 | 1728047775 | 2180 | 2175 | 2180 | 2175 | 518 |
| 215 | 20230721 | 151600 | 1726920620 | 2180 | 2175 | 2180 | 2175 | 1043 |
| 216 | 20230721 | 151500 | 1724652085 | 2175 | 2175 | 2175 | 2170 | 6449 |
| 217 | 20230721 | 151400 | 1710625515 | 2180 | 2180 | 2180 | 2180 | 52 |
| 218 | 20230721 | 151300 | 1710512155 | 2180 | 2175 | 2180 | 2170 | 840 |
| 219 | 20230721 | 151200 | 1708685675 | 2180 | 2180 | 2180 | 2170 | 7217 |
| 220 | 20230721 | 151100 | 1692993145 | 2180 | 2175 | 2180 | 2175 | 2200 |
| 221 | 20230721 | 151000 | 1688207955 | 2180 | 2175 | 2180 | 2175 | 403 |
| 222 | 20230721 | 150900 | 1687330320 | 2175 | 2175 | 2185 | 2175 | 119 |
| 223 | 20230721 | 150800 | 1687071395 | 2180 | 2175 | 2180 | 2175 | 1822 |
| 224 | 20230721 | 150700 | 1683108465 | 2175 | 2175 | 2175 | 2175 | 3144 |
| 225 | 20230721 | 150600 | 1676270265 | 2175 | 2180 | 2180 | 2175 | 3921 |
| 226 | 20230721 | 150500 | 1667723890 | 2190 | 2190 | 2190 | 2180 | 2920 |
| 227 | 20230721 | 150400 | 1661356150 | 2180 | 2185 | 2185 | 2180 | 1294 |
| 228 | 20230721 | 150300 | 1658528775 | 2185 | 2185 | 2185 | 2180 | 973 |
| 229 | 20230721 | 150200 | 1656406630 | 2180 | 2180 | 2180 | 2180 | 0 |
| 230 | 20230721 | 150100 | 1656406630 | 2180 | 2190 | 2190 | 2180 | 2453 |
| 231 | 20230721 | 150000 | 1651047685 | 2195 | 2185 | 2195 | 2185 | 249 |
| 232 | 20230721 | 145900 | 1650503610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20230721 | 145800 | 1650503610 | 2190 | 2185 | 2190 | 2185 | 206 |
| 234 | 20230721 | 145700 | 1650053000 | 2190 | 2190 | 2190 | 2190 | 4474 |
| 235 | 20230721 | 145600 | 1640254940 | 2190 | 2185 | 2190 | 2185 | 5646 |
| 236 | 20230721 | 145500 | 1627890725 | 2180 | 2180 | 2180 | 2180 | 0 |
| 237 | 20230721 | 145400 | 1627890725 | 2180 | 2180 | 2180 | 2180 | 106 |
| 238 | 20230721 | 145300 | 1627659645 | 2185 | 2185 | 2185 | 2185 | 0 |
| 239 | 20230721 | 145200 | 1627659645 | 2185 | 2185 | 2185 | 2180 | 2320 |
| 240 | 20230721 | 145100 | 1622590970 | 2180 | 2180 | 2180 | 2180 | 11609 |
| 241 | 20230721 | 145000 | 1597283350 | 2180 | 2180 | 2180 | 2170 | 5696 |
| 242 | 20230721 | 144900 | 1584894630 | 2180 | 2190 | 2190 | 2180 | 10672 |
| 243 | 20230721 | 144800 | 1561626705 | 2185 | 2185 | 2185 | 2185 | 106 |
| 244 | 20230721 | 144700 | 1561395095 | 2195 | 2185 | 2195 | 2180 | 7598 |
| 245 | 20230721 | 144600 | 1544789475 | 2185 | 2185 | 2185 | 2180 | 8270 |
| 246 | 20230721 | 144500 | 1526720050 | 2185 | 2190 | 2190 | 2185 | 1091 |
| 247 | 20230721 | 144400 | 1524335360 | 2185 | 2185 | 2190 | 2185 | 607 |
| 248 | 20230721 | 144300 | 1523009060 | 2185 | 2185 | 2185 | 2185 | 105 |
| 249 | 20230721 | 144200 | 1522779635 | 2190 | 2190 | 2190 | 2190 | 31 |
| 250 | 20230721 | 144100 | 1522711745 | 2185 | 2185 | 2190 | 2185 | 306 |
| 251 | 20230721 | 144000 | 1522043130 | 2190 | 2185 | 2190 | 2185 | 11 |
| 252 | 20230721 | 143900 | 1522019090 | 2190 | 2185 | 2190 | 2185 | 106 |
| 253 | 20230721 | 143800 | 1521787475 | 2190 | 2190 | 2190 | 2190 | 23 |
| 254 | 20230721 | 143700 | 1521737105 | 2190 | 2190 | 2190 | 2185 | 408 |
| 255 | 20230721 | 143600 | 1520845615 | 2190 | 2185 | 2190 | 2185 | 937 |
| 256 | 20230721 | 143500 | 1518795760 | 2185 | 2190 | 2190 | 2185 | 3888 |
| 257 | 20230721 | 143400 | 1510300430 | 2190 | 2185 | 2190 | 2185 | 1480 |
| 258 | 20230721 | 143300 | 1507062930 | 2185 | 2190 | 2190 | 2185 | 108 |
| 259 | 20230721 | 143200 | 1506826945 | 2185 | 2190 | 2190 | 2185 | 50 |
| 260 | 20230721 | 143100 | 1506717495 | 2185 | 2185 | 2185 | 2185 | 1319 |
| 261 | 20230721 | 143000 | 1503835480 | 2185 | 2185 | 2185 | 2185 | 7 |
| 262 | 20230721 | 142900 | 1503820185 | 2185 | 2190 | 2190 | 2185 | 127 |
| 263 | 20230721 | 142800 | 1503542580 | 2185 | 2190 | 2190 | 2185 | 262 |
| 264 | 20230721 | 142700 | 1502970105 | 2185 | 2185 | 2190 | 2185 | 314 |
| 265 | 20230721 | 142600 | 1502283975 | 2185 | 2185 | 2185 | 2185 | 344 |
| 266 | 20230721 | 142500 | 1501532335 | 2190 | 2190 | 2190 | 2185 | 59 |
| 267 | 20230721 | 142400 | 1501403235 | 2190 | 2185 | 2190 | 2185 | 117 |
| 268 | 20230721 | 142300 | 1501147535 | 2190 | 2180 | 2190 | 2180 | 3671 |
| 269 | 20230721 | 142200 | 1493126440 | 2180 | 2180 | 2180 | 2180 | 8916 |
| 270 | 20230721 | 142100 | 1473689560 | 2185 | 2180 | 2185 | 2180 | 117 |
| 271 | 20230721 | 142000 | 1473434495 | 2180 | 2180 | 2180 | 2180 | 2106 |
| 272 | 20230721 | 141900 | 1468843415 | 2185 | 2185 | 2185 | 2185 | 863 |
| 273 | 20230721 | 141800 | 1466957760 | 2185 | 2195 | 2195 | 2185 | 6674 |
| 274 | 20230721 | 141700 | 1452368310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 275 | 20230721 | 141600 | 1452368310 | 2195 | 2195 | 2195 | 2190 | 427 |
| 276 | 20230721 | 141500 | 1451432980 | 2195 | 2190 | 2195 | 2190 | 328 |
| 277 | 20230721 | 141400 | 1450714155 | 2190 | 2195 | 2195 | 2190 | 117 |
| 278 | 20230721 | 141300 | 1450457870 | 2190 | 2195 | 2195 | 2190 | 2 |
| 279 | 20230721 | 141200 | 1450453485 | 2190 | 2190 | 2195 | 2190 | 606 |
| 280 | 20230721 | 141100 | 1449126340 | 2190 | 2185 | 2190 | 2185 | 624 |
| 281 | 20230721 | 141000 | 1447760280 | 2185 | 2190 | 2190 | 2185 | 4376 |
| 282 | 20230721 | 140900 | 1438193215 | 2190 | 2185 | 2195 | 2185 | 556 |
| 283 | 20230721 | 140800 | 1436976095 | 2190 | 2190 | 2190 | 2190 | 250 |
| 284 | 20230721 | 140700 | 1436428595 | 2190 | 2185 | 2195 | 2185 | 203 |
| 285 | 20230721 | 140600 | 1435984770 | 2195 | 2190 | 2195 | 2185 | 283 |
| 286 | 20230721 | 140500 | 1435366400 | 2195 | 2190 | 2195 | 2185 | 108 |
| 287 | 20230721 | 140400 | 1435130400 | 2195 | 2180 | 2195 | 2180 | 2 |
| 288 | 20230721 | 140300 | 1435126025 | 2180 | 2195 | 2195 | 2180 | 518 |
| 289 | 20230721 | 140200 | 1433996770 | 2180 | 2180 | 2180 | 2180 | 5214 |
| 290 | 20230721 | 140100 | 1422630250 | 2175 | 2175 | 2175 | 2175 | 18300 |
| 291 | 20230721 | 140000 | 1382827750 | 2180 | 2175 | 2180 | 2175 | 2416 |
| 292 | 20230721 | 135900 | 1377565870 | 2180 | 2185 | 2185 | 2175 | 2281 |
| 293 | 20230721 | 135800 | 1372593810 | 2180 | 2180 | 2185 | 2175 | 6562 |
| 294 | 20230721 | 135700 | 1358307175 | 2180 | 2185 | 2185 | 2180 | 10366 |
| 295 | 20230721 | 135600 | 1335706390 | 2185 | 2190 | 2190 | 2185 | 9167 |
| 296 | 20230721 | 135500 | 1315666445 | 2190 | 2190 | 2190 | 2185 | 2705 |
| 297 | 20230721 | 135400 | 1309743020 | 2190 | 2190 | 2190 | 2190 | 142 |
| 298 | 20230721 | 135300 | 1309432040 | 2185 | 2190 | 2190 | 2185 | 186 |
| 299 | 20230721 | 135200 | 1309025230 | 2185 | 2190 | 2190 | 2185 | 53 |
| 300 | 20230721 | 135100 | 1308909175 | 2185 | 2190 | 2190 | 2185 | 151 |
| 301 | 20230721 | 135000 | 1308578490 | 2190 | 2190 | 2190 | 2190 | 101 |
| 302 | 20230721 | 134900 | 1308357300 | 2190 | 2190 | 2190 | 2185 | 245 |
| 303 | 20230721 | 134800 | 1307820760 | 2190 | 2190 | 2190 | 2185 | 1006 |
| 304 | 20230721 | 134700 | 1305622620 | 2185 | 2185 | 2185 | 2185 | 500 |
| 305 | 20230721 | 134600 | 1304530120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 306 | 20230721 | 134500 | 1304530120 | 2190 | 2190 | 2190 | 2185 | 5513 |
| 307 | 20230721 | 134400 | 1292484155 | 2185 | 2180 | 2185 | 2180 | 1759 |
| 308 | 20230721 | 134300 | 1288646285 | 2185 | 2185 | 2185 | 2185 | 86 |
| 309 | 20230721 | 134200 | 1288458375 | 2180 | 2195 | 2195 | 2180 | 59093 |
| 310 | 20230721 | 134100 | 1159368220 | 2195 | 2195 | 2195 | 2195 | 2465 |
| 311 | 20230721 | 134000 | 1153957545 | 2195 | 2195 | 2195 | 2195 | 161 |
| 312 | 20230721 | 133900 | 1153604150 | 2200 | 2200 | 2200 | 2200 | 2 |
| 313 | 20230721 | 133800 | 1153599750 | 2200 | 2195 | 2200 | 2195 | 131 |
| 314 | 20230721 | 133700 | 1153312155 | 2190 | 2190 | 2190 | 2190 | 0 |
| 315 | 20230721 | 133600 | 1153312155 | 2190 | 2195 | 2195 | 2190 | 5475 |
| 316 | 20230721 | 133500 | 1141295430 | 2200 | 2200 | 2200 | 2200 | 1 |
| 317 | 20230721 | 133400 | 1141293230 | 2195 | 2195 | 2195 | 2195 | 202 |
| 318 | 20230721 | 133300 | 1140849840 | 2200 | 2195 | 2200 | 2195 | 601 |
| 319 | 20230721 | 133200 | 1139530640 | 2195 | 2195 | 2195 | 2195 | 1010 |
| 320 | 20230721 | 133100 | 1137313690 | 2195 | 2200 | 2200 | 2195 | 39 |
| 321 | 20230721 | 133000 | 1137228080 | 2200 | 2200 | 2200 | 2200 | 20 |
| 322 | 20230721 | 132900 | 1137184080 | 2200 | 2195 | 2200 | 2195 | 2847 |
| 323 | 20230721 | 132800 | 1130934910 | 2200 | 2200 | 2200 | 2200 | 315 |
| 324 | 20230721 | 132700 | 1130241910 | 2200 | 2200 | 2200 | 2200 | 551 |
| 325 | 20230721 | 132600 | 1129029710 | 2200 | 2200 | 2200 | 2200 | 0 |
| 326 | 20230721 | 132500 | 1129029710 | 2200 | 2200 | 2200 | 2200 | 59 |
| 327 | 20230721 | 132400 | 1128899910 | 2195 | 2195 | 2195 | 2195 | 341 |
| 328 | 20230721 | 132300 | 1128151415 | 2195 | 2190 | 2195 | 2190 | 1192 |
| 329 | 20230721 | 132200 | 1125535780 | 2190 | 2200 | 2200 | 2190 | 32644 |
| 330 | 20230721 | 132100 | 1053960565 | 2200 | 2200 | 2200 | 2200 | 5 |
| 331 | 20230721 | 132000 | 1053949565 | 2200 | 2200 | 2200 | 2200 | 10 |
| 332 | 20230721 | 131900 | 1053927565 | 2205 | 2205 | 2205 | 2205 | 0 |
| 333 | 20230721 | 131800 | 1053927565 | 2205 | 2200 | 2205 | 2200 | 51 |
| 334 | 20230721 | 131700 | 1053815360 | 2205 | 2200 | 2205 | 2200 | 3472 |
| 335 | 20230721 | 131600 | 1046176870 | 2205 | 2205 | 2205 | 2205 | 0 |
| 336 | 20230721 | 131500 | 1046176870 | 2205 | 2205 | 2205 | 2205 | 0 |
| 337 | 20230721 | 131400 | 1046176870 | 2205 | 2205 | 2205 | 2205 | 20 |
| 338 | 20230721 | 131300 | 1046132770 | 2205 | 2205 | 2205 | 2205 | 100 |
| 339 | 20230721 | 131200 | 1045912270 | 2200 | 2200 | 2200 | 2200 | 266 |
| 340 | 20230721 | 131100 | 1045327070 | 2200 | 2200 | 2200 | 2200 | 6328 |
| 341 | 20230721 | 131000 | 1031405470 | 2200 | 2205 | 2205 | 2200 | 2525 |
| 342 | 20230721 | 130900 | 1025849470 | 2205 | 2205 | 2205 | 2205 | 92 |
| 343 | 20230721 | 130800 | 1025646610 | 2205 | 2205 | 2205 | 2205 | 317 |
| 344 | 20230721 | 130700 | 1024947625 | 2205 | 2205 | 2205 | 2205 | 129 |
| 345 | 20230721 | 130600 | 1024663180 | 2205 | 2205 | 2205 | 2205 | 753 |
| 346 | 20230721 | 130500 | 1023002815 | 2200 | 2205 | 2205 | 2200 | 413 |
| 347 | 20230721 | 130400 | 1022092200 | 2205 | 2205 | 2205 | 2205 | 20 |
| 348 | 20230721 | 130300 | 1022048100 | 2205 | 2205 | 2205 | 2205 | 1962 |
| 349 | 20230721 | 130200 | 1017721890 | 2205 | 2205 | 2205 | 2205 | 470 |
| 350 | 20230721 | 130100 | 1016685540 | 2205 | 2210 | 2210 | 2205 | 2194 |
| 351 | 20230721 | 130000 | 1011842770 | 2210 | 2210 | 2210 | 2210 | 126 |
| 352 | 20230721 | 125900 | 1011564310 | 2210 | 2210 | 2210 | 2210 | 20 |
| 353 | 20230721 | 125800 | 1011520110 | 2210 | 2215 | 2215 | 2210 | 60 |
| 354 | 20230721 | 125700 | 1011387360 | 2215 | 2215 | 2215 | 2215 | 2 |
| 355 | 20230721 | 125600 | 1011382930 | 2205 | 2205 | 2205 | 2205 | 215 |
| 356 | 20230721 | 125500 | 1010908855 | 2215 | 2215 | 2215 | 2215 | 58 |
| 357 | 20230721 | 125400 | 1010780385 | 2210 | 2210 | 2210 | 2210 | 101 |
| 358 | 20230721 | 125300 | 1010557175 | 2205 | 2205 | 2205 | 2205 | 0 |
| 359 | 20230721 | 125200 | 1010557175 | 2205 | 2205 | 2205 | 2205 | 200 |
| 360 | 20230721 | 125100 | 1010116175 | 2205 | 2205 | 2205 | 2205 | 0 |
| 361 | 20230721 | 125000 | 1010116175 | 2205 | 2205 | 2205 | 2205 | 0 |
| 362 | 20230721 | 124900 | 1010116175 | 2205 | 2205 | 2205 | 2205 | 54 |
| 363 | 20230721 | 124800 | 1009997105 | 2215 | 2200 | 2215 | 2200 | 1057 |
| 364 | 20230721 | 124700 | 1007658685 | 2215 | 2200 | 2215 | 2200 | 548 |
| 365 | 20230721 | 124600 | 1006453055 | 2200 | 2205 | 2205 | 2200 | 13106 |
| 366 | 20230721 | 124500 | 977594325 | 2205 | 2205 | 2215 | 2205 | 131 |
| 367 | 20230721 | 124400 | 977305460 | 2215 | 2205 | 2215 | 2205 | 891 |
| 368 | 20230721 | 124300 | 975340795 | 2205 | 2210 | 2215 | 2205 | 5107 |
| 369 | 20230721 | 124200 | 964057515 | 2210 | 2210 | 2210 | 2210 | 50 |
| 370 | 20230721 | 124100 | 963947015 | 2215 | 2215 | 2215 | 2215 | 1848 |
| 371 | 20230721 | 124000 | 959853695 | 2215 | 2215 | 2215 | 2215 | 0 |
| 372 | 20230721 | 123900 | 959853695 | 2215 | 2220 | 2220 | 2215 | 21 |
| 373 | 20230721 | 123800 | 959807080 | 2215 | 2215 | 2215 | 2215 | 0 |
| 374 | 20230721 | 123700 | 959807080 | 2215 | 2215 | 2215 | 2215 | 489 |
| 375 | 20230721 | 123600 | 958723945 | 2215 | 2220 | 2220 | 2215 | 1205 |
| 376 | 20230721 | 123500 | 956054745 | 2220 | 2220 | 2220 | 2220 | 270 |
| 377 | 20230721 | 123400 | 955455345 | 2220 | 2220 | 2220 | 2220 | 2 |
| 378 | 20230721 | 123300 | 955450905 | 2215 | 2215 | 2215 | 2215 | 0 |
| 379 | 20230721 | 123200 | 955450905 | 2215 | 2215 | 2215 | 2215 | 641 |
| 380 | 20230721 | 123100 | 954031090 | 2220 | 2220 | 2220 | 2220 | 20 |
| 381 | 20230721 | 123000 | 953986690 | 2220 | 2220 | 2220 | 2215 | 5455 |
| 382 | 20230721 | 122900 | 941885810 | 2225 | 2225 | 2225 | 2225 | 1 |
| 383 | 20230721 | 122800 | 941883585 | 2225 | 2225 | 2225 | 2225 | 2500 |
| 384 | 20230721 | 122700 | 936321085 | 2225 | 2230 | 2230 | 2225 | 62 |
| 385 | 20230721 | 122600 | 936182835 | 2225 | 2225 | 2225 | 2225 | 1388 |
| 386 | 20230721 | 122500 | 933094535 | 2225 | 2225 | 2225 | 2225 | 122 |
| 387 | 20230721 | 122400 | 932823085 | 2225 | 2225 | 2225 | 2225 | 0 |
| 388 | 20230721 | 122300 | 932823085 | 2225 | 2225 | 2225 | 2225 | 22 |
| 389 | 20230721 | 122200 | 932774135 | 2220 | 2225 | 2225 | 2220 | 1334 |
| 390 | 20230721 | 122100 | 929809775 | 2225 | 2225 | 2225 | 2225 | 926 |
| 391 | 20230721 | 122000 | 927749425 | 2220 | 2220 | 2220 | 2220 | 0 |
| 392 | 20230721 | 121900 | 927749425 | 2220 | 2220 | 2220 | 2220 | 101 |
| 393 | 20230721 | 121800 | 927525205 | 2220 | 2220 | 2220 | 2220 | 450 |
| 394 | 20230721 | 121700 | 926526205 | 2220 | 2220 | 2220 | 2220 | 0 |
| 395 | 20230721 | 121600 | 926526205 | 2220 | 2220 | 2220 | 2215 | 811 |
| 396 | 20230721 | 121500 | 924726855 | 2220 | 2220 | 2220 | 2220 | 502 |
| 397 | 20230721 | 121400 | 923612415 | 2225 | 2225 | 2225 | 2225 | 0 |
| 398 | 20230721 | 121300 | 923612415 | 2225 | 2225 | 2225 | 2215 | 627 |
| 399 | 20230721 | 121200 | 922223590 | 2220 | 2220 | 2220 | 2220 | 11 |
| 400 | 20230721 | 121100 | 922199170 | 2220 | 2220 | 2225 | 2220 | 32 |
| 401 | 20230721 | 121000 | 922128125 | 2215 | 2225 | 2225 | 2215 | 22 |
| 402 | 20230721 | 120900 | 922079385 | 2220 | 2220 | 2220 | 2220 | 142 |
| 403 | 20230721 | 120800 | 921764145 | 2220 | 2215 | 2220 | 2215 | 2933 |
| 404 | 20230721 | 120700 | 915253260 | 2220 | 2215 | 2220 | 2210 | 171 |
| 405 | 20230721 | 120600 | 914874490 | 2215 | 2215 | 2215 | 2215 | 1800 |
| 406 | 20230721 | 120500 | 910887490 | 2210 | 2210 | 2215 | 2210 | 16 |
| 407 | 20230721 | 120400 | 910852125 | 2215 | 2210 | 2215 | 2210 | 166 |
| 408 | 20230721 | 120300 | 910485175 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 409 | 20230721 | 120200 | 908275175 | 2210 | 2210 | 2210 | 2210 | 0 |
| 410 | 20230721 | 120100 | 908275175 | 2210 | 2210 | 2210 | 2210 | 12 |
| 411 | 20230721 | 120000 | 908248655 | 2210 | 2205 | 2210 | 2205 | 138 |
| 412 | 20230721 | 115900 | 907944215 | 2205 | 2205 | 2205 | 2205 | 100 |
| 413 | 20230721 | 115800 | 907723715 | 2210 | 2210 | 2210 | 2210 | 485 |
| 414 | 20230721 | 115700 | 906651865 | 2210 | 2210 | 2210 | 2210 | 0 |
| 415 | 20230721 | 115600 | 906651865 | 2210 | 2210 | 2210 | 2210 | 20 |
| 416 | 20230721 | 115500 | 906607665 | 2205 | 2210 | 2210 | 2205 | 650 |
| 417 | 20230721 | 115400 | 905173465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 418 | 20230721 | 115300 | 905173465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 419 | 20230721 | 115200 | 905173465 | 2210 | 2210 | 2210 | 2210 | 40 |
| 420 | 20230721 | 115100 | 905085065 | 2210 | 2210 | 2210 | 2210 | 10 |
| 421 | 20230721 | 115000 | 905062965 | 2210 | 2210 | 2210 | 2210 | 1 |
| 422 | 20230721 | 114900 | 905060755 | 2210 | 2210 | 2210 | 2210 | 1 |
| 423 | 20230721 | 114800 | 905058545 | 2200 | 2210 | 2210 | 2200 | 971 |
| 424 | 20230721 | 114700 | 902919460 | 2210 | 2210 | 2210 | 2210 | 1 |
| 425 | 20230721 | 114600 | 902917250 | 2200 | 2210 | 2210 | 2200 | 41602 |
| 426 | 20230721 | 114500 | 811292220 | 2210 | 2215 | 2215 | 2210 | 100 |
| 427 | 20230721 | 114400 | 811071045 | 2215 | 2215 | 2215 | 2215 | 500 |
| 428 | 20230721 | 114300 | 809963545 | 2215 | 2215 | 2215 | 2215 | 0 |
| 429 | 20230721 | 114200 | 809963545 | 2215 | 2215 | 2215 | 2215 | 533 |
| 430 | 20230721 | 114100 | 808782950 | 2215 | 2215 | 2220 | 2215 | 1374 |
| 431 | 20230721 | 114000 | 805739490 | 2215 | 2215 | 2215 | 2215 | 0 |
| 432 | 20230721 | 113900 | 805739490 | 2215 | 2215 | 2215 | 2215 | 30 |
| 433 | 20230721 | 113800 | 805673040 | 2220 | 2220 | 2220 | 2220 | 873 |
| 434 | 20230721 | 113700 | 803734980 | 2215 | 2220 | 2220 | 2215 | 146 |
| 435 | 20230721 | 113600 | 803410865 | 2220 | 2220 | 2220 | 2220 | 1 |
| 436 | 20230721 | 113500 | 803408645 | 2215 | 2215 | 2215 | 2215 | 1900 |
| 437 | 20230721 | 113400 | 799200145 | 2215 | 2215 | 2215 | 2215 | 500 |
| 438 | 20230721 | 113300 | 798092645 | 2220 | 2220 | 2220 | 2220 | 550 |
| 439 | 20230721 | 113200 | 796871645 | 2220 | 2220 | 2220 | 2220 | 5 |
| 440 | 20230721 | 113100 | 796860545 | 2220 | 2220 | 2220 | 2220 | 1 |
| 441 | 20230721 | 113000 | 796858325 | 2220 | 2220 | 2220 | 2220 | 300 |
| 442 | 20230721 | 112900 | 796192325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 443 | 20230721 | 112800 | 796192325 | 2220 | 2225 | 2225 | 2220 | 284 |
| 444 | 20230721 | 112700 | 795561840 | 2225 | 2225 | 2225 | 2225 | 2 |
| 445 | 20230721 | 112600 | 795557390 | 2220 | 2220 | 2220 | 2220 | 3 |
| 446 | 20230721 | 112500 | 795550730 | 2220 | 2220 | 2220 | 2220 | 1 |
| 447 | 20230721 | 112400 | 795548510 | 2220 | 2220 | 2220 | 2220 | 103 |
| 448 | 20230721 | 112300 | 795319850 | 2220 | 2225 | 2225 | 2220 | 1432 |
| 449 | 20230721 | 112200 | 792138650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 450 | 20230721 | 112100 | 792138650 | 2230 | 2230 | 2230 | 2230 | 1 |
| 451 | 20230721 | 112000 | 792136420 | 2230 | 2230 | 2230 | 2230 | 11 |
| 452 | 20230721 | 111900 | 792111890 | 2230 | 2230 | 2230 | 2230 | 5 |
| 453 | 20230721 | 111800 | 792100740 | 2230 | 2230 | 2230 | 2230 | 0 |
| 454 | 20230721 | 111700 | 792100740 | 2230 | 2230 | 2230 | 2230 | 98 |
| 455 | 20230721 | 111600 | 791882200 | 2230 | 2230 | 2230 | 2230 | 200 |
| 456 | 20230721 | 111500 | 791436200 | 2230 | 2230 | 2230 | 2230 | 400 |
| 457 | 20230721 | 111400 | 790544200 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 458 | 20230721 | 111300 | 788314200 | 2225 | 2230 | 2230 | 2225 | 3521 |
| 459 | 20230721 | 111200 | 780467815 | 2230 | 2230 | 2230 | 2230 | 151 |
| 460 | 20230721 | 111100 | 780131085 | 2230 | 2225 | 2230 | 2225 | 44 |
| 461 | 20230721 | 111000 | 780033065 | 2225 | 2225 | 2225 | 2225 | 20 |
| 462 | 20230721 | 110900 | 779988565 | 2225 | 2225 | 2225 | 2225 | 3110 |
| 463 | 20230721 | 110800 | 773068815 | 2225 | 2220 | 2225 | 2220 | 11 |
| 464 | 20230721 | 110700 | 773044350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 465 | 20230721 | 110600 | 773044350 | 2225 | 2225 | 2225 | 2225 | 20 |
| 466 | 20230721 | 110500 | 772999850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 467 | 20230721 | 110400 | 772999850 | 2225 | 2220 | 2225 | 2220 | 100 |
| 468 | 20230721 | 110300 | 772777650 | 2220 | 2220 | 2220 | 2220 | 655 |
| 469 | 20230721 | 110200 | 771323550 | 2220 | 2220 | 2220 | 2205 | 6851 |
| 470 | 20230721 | 110100 | 756177705 | 2220 | 2220 | 2220 | 2220 | 2294 |
| 471 | 20230721 | 110000 | 751085025 | 2225 | 2225 | 2225 | 2220 | 115 |
| 472 | 20230721 | 105900 | 750829200 | 2225 | 2225 | 2225 | 2220 | 1077 |
| 473 | 20230721 | 105800 | 748434885 | 2225 | 2230 | 2230 | 2225 | 71 |
| 474 | 20230721 | 105700 | 748276855 | 2225 | 2225 | 2225 | 2225 | 660 |
| 475 | 20230721 | 105600 | 746808355 | 2220 | 2220 | 2220 | 2220 | 820 |
| 476 | 20230721 | 105500 | 744987955 | 2220 | 2225 | 2225 | 2220 | 2820 |
| 477 | 20230721 | 105400 | 738717555 | 2220 | 2215 | 2220 | 2215 | 65 |
| 478 | 20230721 | 105300 | 738573270 | 2215 | 2215 | 2215 | 2215 | 2590 |
| 479 | 20230721 | 105200 | 732836420 | 2215 | 2215 | 2215 | 2215 | 2843 |
| 480 | 20230721 | 105100 | 726539175 | 2215 | 2215 | 2215 | 2215 | 0 |
| 481 | 20230721 | 105000 | 726539175 | 2215 | 2220 | 2220 | 2215 | 1153 |
| 482 | 20230721 | 104900 | 723981530 | 2220 | 2220 | 2220 | 2220 | 1285 |
| 483 | 20230721 | 104800 | 721128830 | 2220 | 2215 | 2220 | 2215 | 13108 |
| 484 | 20230721 | 104700 | 692088710 | 2215 | 2215 | 2215 | 2215 | 552 |
| 485 | 20230721 | 104600 | 690866030 | 2215 | 2215 | 2215 | 2215 | 0 |
| 486 | 20230721 | 104500 | 690866030 | 2215 | 2210 | 2215 | 2210 | 1494 |
| 487 | 20230721 | 104400 | 687559320 | 2210 | 2210 | 2210 | 2210 | 3 |
| 488 | 20230721 | 104300 | 687552690 | 2210 | 2215 | 2215 | 2210 | 8 |
| 489 | 20230721 | 104200 | 687535005 | 2210 | 2210 | 2210 | 2210 | 80 |
| 490 | 20230721 | 104100 | 687358205 | 2210 | 2210 | 2210 | 2210 | 1 |
| 491 | 20230721 | 104000 | 687355995 | 2210 | 2210 | 2215 | 2210 | 615 |
| 492 | 20230721 | 103900 | 685993995 | 2210 | 2210 | 2210 | 2210 | 156 |
| 493 | 20230721 | 103800 | 685649235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 494 | 20230721 | 103700 | 685649235 | 2215 | 2215 | 2215 | 2215 | 1201 |
| 495 | 20230721 | 103600 | 682989020 | 2215 | 2215 | 2215 | 2215 | 27 |
| 496 | 20230721 | 103500 | 682929215 | 2215 | 2210 | 2215 | 2210 | 53 |
| 497 | 20230721 | 103400 | 682811825 | 2210 | 2210 | 2210 | 2210 | 1617 |
| 498 | 20230721 | 103300 | 679238255 | 2210 | 2210 | 2215 | 2210 | 2549 |
| 499 | 20230721 | 103200 | 673604415 | 2205 | 2205 | 2205 | 2205 | 765 |
| 500 | 20230721 | 103100 | 671917590 | 2205 | 2210 | 2210 | 2205 | 626 |
| 501 | 20230721 | 103000 | 670534135 | 2210 | 2210 | 2210 | 2210 | 2470 |
| 502 | 20230721 | 102900 | 665075435 | 2205 | 2205 | 2205 | 2205 | 940 |
| 503 | 20230721 | 102800 | 663002735 | 2205 | 2205 | 2205 | 2205 | 1790 |
| 504 | 20230721 | 102700 | 659055785 | 2205 | 2205 | 2205 | 2205 | 1 |
| 505 | 20230721 | 102600 | 659053580 | 2210 | 2200 | 2210 | 2200 | 31637 |
| 506 | 20230721 | 102500 | 589429280 | 2200 | 2195 | 2200 | 2195 | 226 |
| 507 | 20230721 | 102400 | 588933200 | 2200 | 2200 | 2200 | 2200 | 1072 |
| 508 | 20230721 | 102300 | 586574800 | 2200 | 2200 | 2200 | 2200 | 30 |
| 509 | 20230721 | 102200 | 586508800 | 2195 | 2195 | 2195 | 2195 | 5805 |
| 510 | 20230721 | 102100 | 573766825 | 2195 | 2195 | 2195 | 2190 | 214 |
| 511 | 20230721 | 102000 | 573297140 | 2190 | 2190 | 2190 | 2190 | 4665 |
| 512 | 20230721 | 101900 | 563080790 | 2190 | 2190 | 2190 | 2190 | 607 |
| 513 | 20230721 | 101800 | 561751460 | 2190 | 2190 | 2190 | 2190 | 681 |
| 514 | 20230721 | 101700 | 560260070 | 2190 | 2195 | 2195 | 2190 | 1040 |
| 515 | 20230721 | 101600 | 557977470 | 2195 | 2195 | 2200 | 2190 | 1591 |
| 516 | 20230721 | 101500 | 554485975 | 2195 | 2195 | 2195 | 2190 | 3634 |
| 517 | 20230721 | 101400 | 546513345 | 2185 | 2190 | 2190 | 2185 | 13466 |
| 518 | 20230721 | 101300 | 517044030 | 2190 | 2195 | 2195 | 2190 | 186 |
| 519 | 20230721 | 101200 | 516636685 | 2195 | 2195 | 2195 | 2195 | 785 |
| 520 | 20230721 | 101100 | 514913610 | 2195 | 2190 | 2195 | 2190 | 1340 |
| 521 | 20230721 | 101000 | 511978965 | 2190 | 2190 | 2195 | 2190 | 5093 |
| 522 | 20230721 | 100900 | 500823640 | 2190 | 2195 | 2195 | 2190 | 6138 |
| 523 | 20230721 | 100800 | 487351630 | 2195 | 2200 | 2200 | 2195 | 6162 |
| 524 | 20230721 | 100700 | 473825785 | 2200 | 2200 | 2200 | 2200 | 8844 |
| 525 | 20230721 | 100600 | 454368985 | 2200 | 2205 | 2205 | 2200 | 1811 |
| 526 | 20230721 | 100500 | 450375735 | 2210 | 2210 | 2210 | 2210 | 2 |
| 527 | 20230721 | 100400 | 450371315 | 2205 | 2205 | 2205 | 2205 | 1 |
| 528 | 20230721 | 100300 | 450369110 | 2210 | 2210 | 2210 | 2205 | 2048 |
| 529 | 20230721 | 100200 | 445853210 | 2215 | 2215 | 2215 | 2215 | 400 |
| 530 | 20230721 | 100100 | 444967210 | 2215 | 2210 | 2215 | 2210 | 149 |
| 531 | 20230721 | 100000 | 444637900 | 2210 | 2210 | 2210 | 2210 | 875 |
| 532 | 20230721 | 095900 | 442704150 | 2210 | 2210 | 2210 | 2210 | 46 |
| 533 | 20230721 | 095800 | 442602490 | 2210 | 2210 | 2215 | 2210 | 413 |
| 534 | 20230721 | 095700 | 441688260 | 2210 | 2210 | 2215 | 2205 | 2337 |
| 535 | 20230721 | 095600 | 436531945 | 2210 | 2210 | 2210 | 2210 | 44 |
| 536 | 20230721 | 095500 | 436434705 | 2215 | 2210 | 2215 | 2210 | 27 |
| 537 | 20230721 | 095400 | 436375030 | 2210 | 2215 | 2215 | 2210 | 1849 |
| 538 | 20230721 | 095300 | 432285530 | 2215 | 2215 | 2215 | 2215 | 6 |
| 539 | 20230721 | 095200 | 432272240 | 2210 | 2210 | 2210 | 2210 | 273 |
| 540 | 20230721 | 095100 | 431668910 | 2210 | 2210 | 2210 | 2210 | 57 |
| 541 | 20230721 | 095000 | 431542940 | 2210 | 2215 | 2215 | 2210 | 361 |
| 542 | 20230721 | 094900 | 430745125 | 2210 | 2210 | 2210 | 2210 | 1010 |
| 543 | 20230721 | 094800 | 428513025 | 2200 | 2205 | 2205 | 2200 | 508 |
| 544 | 20230721 | 094700 | 427395380 | 2210 | 2205 | 2210 | 2205 | 1019 |
| 545 | 20230721 | 094600 | 425148395 | 2205 | 2210 | 2210 | 2205 | 1887 |
| 546 | 20230721 | 094500 | 420987510 | 2205 | 2205 | 2205 | 2205 | 1118 |
| 547 | 20230721 | 094400 | 418522320 | 2205 | 2210 | 2210 | 2205 | 900 |
| 548 | 20230721 | 094300 | 416535320 | 2210 | 2210 | 2210 | 2210 | 747 |
| 549 | 20230721 | 094200 | 414884450 | 2210 | 2210 | 2210 | 2210 | 5 |
| 550 | 20230721 | 094100 | 414873400 | 2210 | 2215 | 2215 | 2210 | 1612 |
| 551 | 20230721 | 094000 | 411310830 | 2215 | 2220 | 2220 | 2215 | 1671 |
| 552 | 20230721 | 093900 | 407609545 | 2220 | 2220 | 2220 | 2220 | 16 |
| 553 | 20230721 | 093800 | 407574025 | 2220 | 2215 | 2220 | 2215 | 2364 |
| 554 | 20230721 | 093700 | 402332540 | 2215 | 2220 | 2220 | 2215 | 2 |
| 555 | 20230721 | 093600 | 402328105 | 2220 | 2220 | 2220 | 2220 | 946 |
| 556 | 20230721 | 093500 | 400227985 | 2220 | 2220 | 2220 | 2220 | 2409 |
| 557 | 20230721 | 093400 | 394880005 | 2220 | 2205 | 2220 | 2205 | 20203 |
| 558 | 20230721 | 093300 | 350230805 | 2205 | 2200 | 2205 | 2200 | 1107 |
| 559 | 20230721 | 093200 | 347790405 | 2200 | 2200 | 2200 | 2200 | 508 |
| 560 | 20230721 | 093100 | 346672805 | 2210 | 2200 | 2210 | 2200 | 1777 |
| 561 | 20230721 | 093000 | 342752385 | 2200 | 2200 | 2210 | 2200 | 1669 |
| 562 | 20230721 | 092900 | 339073915 | 2200 | 2195 | 2200 | 2195 | 3048 |
| 563 | 20230721 | 092800 | 332369415 | 2195 | 2195 | 2195 | 2195 | 1570 |
| 564 | 20230721 | 092700 | 328923265 | 2190 | 2195 | 2200 | 2190 | 2437 |
| 565 | 20230721 | 092600 | 323582290 | 2200 | 2200 | 2200 | 2195 | 2713 |
| 566 | 20230721 | 092500 | 317616690 | 2200 | 2200 | 2200 | 2200 | 4498 |
| 567 | 20230721 | 092400 | 307721090 | 2190 | 2195 | 2195 | 2190 | 3413 |
| 568 | 20230721 | 092300 | 300243040 | 2200 | 2200 | 2200 | 2200 | 165 |
| 569 | 20230721 | 092200 | 299880040 | 2200 | 2195 | 2200 | 2195 | 2517 |
| 570 | 20230721 | 092100 | 294342720 | 2195 | 2200 | 2200 | 2195 | 6196 |
| 571 | 20230721 | 092000 | 280740000 | 2200 | 2195 | 2205 | 2195 | 2141 |
| 572 | 20230721 | 091900 | 276026170 | 2200 | 2205 | 2205 | 2195 | 4191 |
| 573 | 20230721 | 091800 | 266810185 | 2200 | 2195 | 2200 | 2195 | 13870 |
| 574 | 20230721 | 091700 | 236364320 | 2195 | 2195 | 2195 | 2190 | 968 |
| 575 | 20230721 | 091600 | 234243260 | 2190 | 2200 | 2205 | 2190 | 3298 |
| 576 | 20230721 | 091500 | 226996080 | 2195 | 2200 | 2210 | 2195 | 5011 |
| 577 | 20230721 | 091400 | 215972665 | 2200 | 2205 | 2205 | 2200 | 2609 |
| 578 | 20230721 | 091300 | 210227545 | 2205 | 2210 | 2210 | 2205 | 2915 |
| 579 | 20230721 | 091200 | 203799370 | 2210 | 2215 | 2215 | 2210 | 2835 |
| 580 | 20230721 | 091100 | 197533855 | 2210 | 2210 | 2210 | 2210 | 1163 |
| 581 | 20230721 | 091000 | 194963625 | 2210 | 2195 | 2210 | 2190 | 5705 |
| 582 | 20230721 | 090900 | 182427755 | 2195 | 2190 | 2195 | 2190 | 6270 |
| 583 | 20230721 | 090800 | 168674425 | 2190 | 2195 | 2195 | 2190 | 1114 |
| 584 | 20230721 | 090700 | 166234530 | 2195 | 2200 | 2200 | 2185 | 9849 |
| 585 | 20230721 | 090600 | 144654605 | 2200 | 2195 | 2200 | 2195 | 3266 |
| 586 | 20230721 | 090500 | 137479345 | 2195 | 2195 | 2195 | 2190 | 984 |
| 587 | 20230721 | 090400 | 135321715 | 2195 | 2200 | 2200 | 2185 | 3123 |
| 588 | 20230721 | 090300 | 128480210 | 2205 | 2190 | 2205 | 2190 | 9420 |
| 589 | 20230721 | 090200 | 107849075 | 2185 | 2185 | 2190 | 2180 | 21329 |
| 590 | 20230721 | 090100 | 61303365 | 2185 | 2200 | 2205 | 2185 | 11079 |
| 591 | 20230721 | 090000 | 37063745 | 2200 | 2210 | 2215 | 2200 | 16571 |