29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 3 | 20230721 | 184900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 4 | 20230721 | 184800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 5 | 20230721 | 184700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 6 | 20230721 | 184600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 7 | 20230721 | 184500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 8 | 20230721 | 184400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 9 | 20230721 | 184300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 10 | 20230721 | 184200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 11 | 20230721 | 184100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 12 | 20230721 | 184000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 13 | 20230721 | 183900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 14 | 20230721 | 183800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 15 | 20230721 | 183700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 16 | 20230721 | 183600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 17 | 20230721 | 183500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 18 | 20230721 | 183400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 19 | 20230721 | 183300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 20 | 20230721 | 183200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 21 | 20230721 | 183100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 22 | 20230721 | 183000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 23 | 20230721 | 182900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 24 | 20230721 | 182800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 25 | 20230721 | 182700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 26 | 20230721 | 182600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 27 | 20230721 | 182500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 28 | 20230721 | 182400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 29 | 20230721 | 182300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 30 | 20230721 | 182200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 31 | 20230721 | 182100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 32 | 20230721 | 182000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 33 | 20230721 | 181900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 34 | 20230721 | 181800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 35 | 20230721 | 181700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 36 | 20230721 | 181600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 37 | 20230721 | 181500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 38 | 20230721 | 181400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 39 | 20230721 | 181300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 40 | 20230721 | 181200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 41 | 20230721 | 181100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 42 | 20230721 | 181000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 43 | 20230721 | 180900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 44 | 20230721 | 180800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 45 | 20230721 | 180700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 46 | 20230721 | 180600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 47 | 20230721 | 180500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 48 | 20230721 | 180400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 49 | 20230721 | 180300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 50 | 20230721 | 180200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 51 | 20230721 | 180100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 52 | 20230721 | 180000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 53 | 20230721 | 175900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 54 | 20230721 | 175800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 55 | 20230721 | 175700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 56 | 20230721 | 175600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 57 | 20230721 | 175500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 58 | 20230721 | 175400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 59 | 20230721 | 175300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 60 | 20230721 | 175200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 61 | 20230721 | 175100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 62 | 20230721 | 175000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 63 | 20230721 | 174900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 64 | 20230721 | 174800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 65 | 20230721 | 174700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 66 | 20230721 | 174600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 67 | 20230721 | 174500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 68 | 20230721 | 174400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 69 | 20230721 | 174300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 70 | 20230721 | 174200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 71 | 20230721 | 174100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 72 | 20230721 | 174000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 73 | 20230721 | 173900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 74 | 20230721 | 173800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 75 | 20230721 | 173700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 76 | 20230721 | 173600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 77 | 20230721 | 173500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 78 | 20230721 | 173400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 79 | 20230721 | 173300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 80 | 20230721 | 173200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 81 | 20230721 | 173100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 82 | 20230721 | 173000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 83 | 20230721 | 172900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 84 | 20230721 | 172800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 85 | 20230721 | 172700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 86 | 20230721 | 172600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 87 | 20230721 | 172500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 88 | 20230721 | 172400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 89 | 20230721 | 172300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 90 | 20230721 | 172200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 91 | 20230721 | 172100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 92 | 20230721 | 172000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 93 | 20230721 | 171900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 94 | 20230721 | 171800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 95 | 20230721 | 171700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 96 | 20230721 | 171600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 97 | 20230721 | 171500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 98 | 20230721 | 171400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 99 | 20230721 | 171300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 100 | 20230721 | 171200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 101 | 20230721 | 171100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 102 | 20230721 | 171000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 103 | 20230721 | 170900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 104 | 20230721 | 170800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 105 | 20230721 | 170700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 106 | 20230721 | 170600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 107 | 20230721 | 170500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 108 | 20230721 | 170400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 109 | 20230721 | 170300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 110 | 20230721 | 170200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 111 | 20230721 | 170100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 112 | 20230721 | 170000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 113 | 20230721 | 165900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 114 | 20230721 | 165800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 115 | 20230721 | 165700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 116 | 20230721 | 165600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 117 | 20230721 | 165500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 118 | 20230721 | 165400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 119 | 20230721 | 165300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 120 | 20230721 | 165200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 121 | 20230721 | 165100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 122 | 20230721 | 165000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 123 | 20230721 | 164900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 124 | 20230721 | 164800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 125 | 20230721 | 164700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 126 | 20230721 | 164600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 127 | 20230721 | 164500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 128 | 20230721 | 164400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 129 | 20230721 | 164300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 130 | 20230721 | 164200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 131 | 20230721 | 164100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 132 | 20230721 | 164000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 133 | 20230721 | 163900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 134 | 20230721 | 163800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 135 | 20230721 | 163700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 136 | 20230721 | 163600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 137 | 20230721 | 163500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 138 | 20230721 | 163400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 139 | 20230721 | 163300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 140 | 20230721 | 163200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 141 | 20230721 | 163100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 142 | 20230721 | 163000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 143 | 20230721 | 162900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 144 | 20230721 | 162800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 145 | 20230721 | 162700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 146 | 20230721 | 162600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 147 | 20230721 | 162500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 148 | 20230721 | 162400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 149 | 20230721 | 162300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 150 | 20230721 | 162200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 151 | 20230721 | 162100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 152 | 20230721 | 162000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 153 | 20230721 | 161900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 154 | 20230721 | 161800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 155 | 20230721 | 161700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 156 | 20230721 | 161600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 157 | 20230721 | 161500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 158 | 20230721 | 161400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 159 | 20230721 | 161300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 160 | 20230721 | 161200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 161 | 20230721 | 161100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 162 | 20230721 | 161000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 163 | 20230721 | 160900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 164 | 20230721 | 160800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 165 | 20230721 | 160700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 166 | 20230721 | 160600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 167 | 20230721 | 160500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 168 | 20230721 | 160400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 169 | 20230721 | 160300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 170 | 20230721 | 160200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 171 | 20230721 | 160100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 172 | 20230721 | 160000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 173 | 20230721 | 155900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 174 | 20230721 | 155800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 175 | 20230721 | 155700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 176 | 20230721 | 155600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 177 | 20230721 | 155500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 178 | 20230721 | 155400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 179 | 20230721 | 155300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 180 | 20230721 | 155200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 181 | 20230721 | 155100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 182 | 20230721 | 155000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 183 | 20230721 | 154900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 184 | 20230721 | 154800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 185 | 20230721 | 154700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 186 | 20230721 | 154600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 187 | 20230721 | 154500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 188 | 20230721 | 154400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 189 | 20230721 | 154300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 190 | 20230721 | 154200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 191 | 20230721 | 154100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 192 | 20230721 | 154000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 193 | 20230721 | 153900 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 194 | 20230721 | 153800 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 195 | 20230721 | 153700 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 196 | 20230721 | 153600 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 197 | 20230721 | 153500 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 198 | 20230721 | 153400 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 199 | 20230721 | 153300 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 200 | 20230721 | 153200 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 201 | 20230721 | 153100 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 0 |
| 202 | 20230721 | 153000 | 1934240250 | 3945 | 3945 | 3945 | 3945 | 18695 |
| 203 | 20230721 | 152900 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230721 | 152800 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230721 | 152700 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230721 | 152600 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230721 | 152500 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230721 | 152400 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230721 | 152300 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230721 | 152200 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230721 | 152100 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230721 | 152000 | 1860488475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 213 | 20230721 | 151900 | 1860488475 | 3950 | 3950 | 3955 | 3950 | 2707 |
| 214 | 20230721 | 151800 | 1849792435 | 3950 | 3950 | 3955 | 3950 | 1287 |
| 215 | 20230721 | 151700 | 1844708775 | 3950 | 3955 | 3955 | 3945 | 3732 |
| 216 | 20230721 | 151600 | 1829967410 | 3955 | 3945 | 3955 | 3945 | 4256 |
| 217 | 20230721 | 151500 | 1813152510 | 3950 | 3950 | 3950 | 3940 | 2113 |
| 218 | 20230721 | 151400 | 1804816525 | 3950 | 3950 | 3950 | 3945 | 121 |
| 219 | 20230721 | 151300 | 1804339075 | 3950 | 3950 | 3950 | 3945 | 2673 |
| 220 | 20230721 | 151200 | 1793783655 | 3950 | 3950 | 3950 | 3950 | 10 |
| 221 | 20230721 | 151100 | 1793744155 | 3950 | 3945 | 3950 | 3945 | 2717 |
| 222 | 20230721 | 151000 | 1783025495 | 3945 | 3950 | 3950 | 3945 | 2438 |
| 223 | 20230721 | 150900 | 1773396890 | 3950 | 3945 | 3950 | 3945 | 2641 |
| 224 | 20230721 | 150800 | 1762977630 | 3945 | 3945 | 3950 | 3945 | 5449 |
| 225 | 20230721 | 150700 | 1741479000 | 3945 | 3950 | 3950 | 3945 | 1880 |
| 226 | 20230721 | 150600 | 1734060995 | 3950 | 3950 | 3950 | 3950 | 126 |
| 227 | 20230721 | 150500 | 1733563295 | 3950 | 3950 | 3950 | 3945 | 4108 |
| 228 | 20230721 | 150400 | 1717351100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230721 | 150300 | 1717351100 | 3950 | 3950 | 3950 | 3950 | 562 |
| 230 | 20230721 | 150200 | 1715131200 | 3950 | 3950 | 3950 | 3950 | 8412 |
| 231 | 20230721 | 150100 | 1681903800 | 3945 | 3945 | 3945 | 3945 | 1033 |
| 232 | 20230721 | 150000 | 1677828615 | 3945 | 3945 | 3945 | 3945 | 998 |
| 233 | 20230721 | 145900 | 1673891505 | 3945 | 3950 | 3950 | 3945 | 1777 |
| 234 | 20230721 | 145800 | 1666881235 | 3950 | 3950 | 3950 | 3945 | 854 |
| 235 | 20230721 | 145700 | 1663510185 | 3945 | 3945 | 3945 | 3945 | 270 |
| 236 | 20230721 | 145600 | 1662445035 | 3940 | 3940 | 3940 | 3940 | 1246 |
| 237 | 20230721 | 145500 | 1657535795 | 3950 | 3945 | 3950 | 3945 | 171 |
| 238 | 20230721 | 145400 | 1656861170 | 3945 | 3945 | 3950 | 3945 | 2135 |
| 239 | 20230721 | 145300 | 1648438590 | 3945 | 3950 | 3950 | 3945 | 694 |
| 240 | 20230721 | 145200 | 1645700260 | 3945 | 3950 | 3950 | 3945 | 1100 |
| 241 | 20230721 | 145100 | 1641360610 | 3950 | 3950 | 3950 | 3945 | 123 |
| 242 | 20230721 | 145000 | 1640875305 | 3945 | 3945 | 3945 | 3945 | 545 |
| 243 | 20230721 | 144900 | 1638725280 | 3945 | 3940 | 3945 | 3940 | 2857 |
| 244 | 20230721 | 144800 | 1627454960 | 3940 | 3945 | 3945 | 3940 | 223 |
| 245 | 20230721 | 144700 | 1626575475 | 3945 | 3940 | 3945 | 3940 | 2092 |
| 246 | 20230721 | 144600 | 1618331580 | 3945 | 3940 | 3945 | 3940 | 126 |
| 247 | 20230721 | 144500 | 1617834890 | 3940 | 3945 | 3945 | 3940 | 93 |
| 248 | 20230721 | 144400 | 1617468095 | 3945 | 3945 | 3945 | 3945 | 18 |
| 249 | 20230721 | 144300 | 1617397085 | 3940 | 3950 | 3950 | 3940 | 519 |
| 250 | 20230721 | 144200 | 1615349905 | 3950 | 3945 | 3950 | 3945 | 4185 |
| 251 | 20230721 | 144100 | 1598840030 | 3945 | 3945 | 3950 | 3945 | 13 |
| 252 | 20230721 | 144000 | 1598788710 | 3950 | 3945 | 3950 | 3945 | 1030 |
| 253 | 20230721 | 143900 | 1594725350 | 3945 | 3945 | 3945 | 3945 | 6 |
| 254 | 20230721 | 143800 | 1594701680 | 3945 | 3945 | 3945 | 3945 | 1914 |
| 255 | 20230721 | 143700 | 1587150950 | 3950 | 3955 | 3955 | 3950 | 166 |
| 256 | 20230721 | 143600 | 1586495075 | 3955 | 3950 | 3955 | 3945 | 2426 |
| 257 | 20230721 | 143500 | 1576911380 | 3950 | 3945 | 3950 | 3945 | 902 |
| 258 | 20230721 | 143400 | 1573352935 | 3945 | 3945 | 3945 | 3945 | 109 |
| 259 | 20230721 | 143300 | 1572922930 | 3950 | 3945 | 3950 | 3940 | 780 |
| 260 | 20230721 | 143200 | 1569845725 | 3945 | 3945 | 3945 | 3945 | 57 |
| 261 | 20230721 | 143100 | 1569620860 | 3945 | 3945 | 3945 | 3945 | 715 |
| 262 | 20230721 | 143000 | 1566800185 | 3945 | 3945 | 3950 | 3945 | 55 |
| 263 | 20230721 | 142900 | 1566583205 | 3950 | 3950 | 3950 | 3950 | 278 |
| 264 | 20230721 | 142800 | 1565485105 | 3955 | 3955 | 3955 | 3950 | 26 |
| 265 | 20230721 | 142700 | 1565382285 | 3955 | 3960 | 3960 | 3955 | 689 |
| 266 | 20230721 | 142600 | 1562657285 | 3960 | 3945 | 3960 | 3945 | 5507 |
| 267 | 20230721 | 142500 | 1540883250 | 3945 | 3945 | 3945 | 3945 | 65 |
| 268 | 20230721 | 142400 | 1540626825 | 3945 | 3945 | 3945 | 3940 | 474 |
| 269 | 20230721 | 142300 | 1538758870 | 3940 | 3940 | 3940 | 3940 | 1820 |
| 270 | 20230721 | 142200 | 1531588070 | 3940 | 3940 | 3940 | 3940 | 13 |
| 271 | 20230721 | 142100 | 1531536850 | 3940 | 3940 | 3940 | 3940 | 1201 |
| 272 | 20230721 | 142000 | 1526804910 | 3940 | 3940 | 3940 | 3940 | 506 |
| 273 | 20230721 | 141900 | 1524811270 | 3940 | 3940 | 3945 | 3940 | 542 |
| 274 | 20230721 | 141800 | 1522673285 | 3940 | 3940 | 3940 | 3940 | 40 |
| 275 | 20230721 | 141700 | 1522515685 | 3940 | 3940 | 3940 | 3940 | 2570 |
| 276 | 20230721 | 141600 | 1512389885 | 3940 | 3950 | 3950 | 3940 | 10603 |
| 277 | 20230721 | 141500 | 1470601850 | 3950 | 3950 | 3950 | 3950 | 34 |
| 278 | 20230721 | 141400 | 1470467550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20230721 | 141300 | 1470467550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20230721 | 141200 | 1470467550 | 3950 | 3950 | 3950 | 3950 | 30 |
| 281 | 20230721 | 141100 | 1470349050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20230721 | 141000 | 1470349050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20230721 | 140900 | 1470349050 | 3950 | 3950 | 3950 | 3950 | 2476 |
| 284 | 20230721 | 140800 | 1460568850 | 3950 | 3955 | 3955 | 3950 | 160 |
| 285 | 20230721 | 140700 | 1459936800 | 3955 | 3950 | 3955 | 3950 | 164 |
| 286 | 20230721 | 140600 | 1459288500 | 3950 | 3950 | 3950 | 3950 | 3410 |
| 287 | 20230721 | 140500 | 1445819000 | 3950 | 3945 | 3950 | 3945 | 201 |
| 288 | 20230721 | 140400 | 1445026050 | 3945 | 3950 | 3950 | 3945 | 235 |
| 289 | 20230721 | 140300 | 1444098865 | 3950 | 3945 | 3950 | 3945 | 633 |
| 290 | 20230721 | 140200 | 1441601670 | 3940 | 3940 | 3940 | 3940 | 191 |
| 291 | 20230721 | 140100 | 1440849130 | 3940 | 3940 | 3945 | 3940 | 2013 |
| 292 | 20230721 | 140000 | 1432917815 | 3945 | 3945 | 3950 | 3940 | 720 |
| 293 | 20230721 | 135900 | 1430078300 | 3945 | 3950 | 3950 | 3945 | 401 |
| 294 | 20230721 | 135800 | 1428496335 | 3945 | 3945 | 3945 | 3945 | 782 |
| 295 | 20230721 | 135700 | 1425411345 | 3950 | 3950 | 3950 | 3950 | 110 |
| 296 | 20230721 | 135600 | 1424976845 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20230721 | 135500 | 1424976845 | 3950 | 3950 | 3950 | 3950 | 100 |
| 298 | 20230721 | 135400 | 1424581845 | 3945 | 3945 | 3945 | 3945 | 1072 |
| 299 | 20230721 | 135300 | 1420352805 | 3945 | 3945 | 3945 | 3940 | 155 |
| 300 | 20230721 | 135200 | 1419741680 | 3940 | 3945 | 3945 | 3940 | 1723 |
| 301 | 20230721 | 135100 | 1412946995 | 3945 | 3940 | 3945 | 3940 | 201 |
| 302 | 20230721 | 135000 | 1412155050 | 3945 | 3945 | 3945 | 3945 | 100 |
| 303 | 20230721 | 134900 | 1411760550 | 3945 | 3945 | 3945 | 3945 | 0 |
| 304 | 20230721 | 134800 | 1411760550 | 3945 | 3940 | 3945 | 3940 | 92 |
| 305 | 20230721 | 134700 | 1411397810 | 3945 | 3940 | 3945 | 3940 | 501 |
| 306 | 20230721 | 134600 | 1409423865 | 3945 | 3945 | 3950 | 3945 | 1162 |
| 307 | 20230721 | 134500 | 1404839770 | 3950 | 3950 | 3950 | 3945 | 3 |
| 308 | 20230721 | 134400 | 1404827925 | 3945 | 3945 | 3950 | 3945 | 824 |
| 309 | 20230721 | 134300 | 1401577240 | 3950 | 3950 | 3955 | 3945 | 1711 |
| 310 | 20230721 | 134200 | 1394821285 | 3955 | 3955 | 3955 | 3955 | 1047 |
| 311 | 20230721 | 134100 | 1390680400 | 3955 | 3950 | 3955 | 3945 | 522 |
| 312 | 20230721 | 134000 | 1388616100 | 3955 | 3955 | 3955 | 3955 | 30 |
| 313 | 20230721 | 133900 | 1388497450 | 3955 | 3955 | 3955 | 3955 | 1 |
| 314 | 20230721 | 133800 | 1388493495 | 3955 | 3945 | 3955 | 3945 | 208 |
| 315 | 20230721 | 133700 | 1387672925 | 3940 | 3945 | 3955 | 3940 | 1178 |
| 316 | 20230721 | 133600 | 1383020940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 317 | 20230721 | 133500 | 1383020940 | 3950 | 3950 | 3950 | 3940 | 79 |
| 318 | 20230721 | 133400 | 1382709515 | 3950 | 3950 | 3950 | 3950 | 270 |
| 319 | 20230721 | 133300 | 1381643015 | 3950 | 3950 | 3950 | 3950 | 102 |
| 320 | 20230721 | 133200 | 1381240115 | 3950 | 3950 | 3950 | 3950 | 53 |
| 321 | 20230721 | 133100 | 1381030765 | 3950 | 3950 | 3950 | 3950 | 30 |
| 322 | 20230721 | 133000 | 1380912265 | 3940 | 3945 | 3950 | 3940 | 32 |
| 323 | 20230721 | 132900 | 1380786170 | 3945 | 3940 | 3945 | 3935 | 4829 |
| 324 | 20230721 | 132800 | 1361759895 | 3945 | 3945 | 3945 | 3940 | 2290 |
| 325 | 20230721 | 132700 | 1352735995 | 3950 | 3945 | 3950 | 3940 | 6399 |
| 326 | 20230721 | 132600 | 1327512655 | 3950 | 3950 | 3950 | 3945 | 3368 |
| 327 | 20230721 | 132500 | 1314225615 | 3950 | 3950 | 3950 | 3950 | 115 |
| 328 | 20230721 | 132400 | 1313771365 | 3950 | 3950 | 3950 | 3950 | 259 |
| 329 | 20230721 | 132300 | 1312748315 | 3950 | 3950 | 3950 | 3945 | 5032 |
| 330 | 20230721 | 132200 | 1292876615 | 3950 | 3955 | 3955 | 3950 | 46 |
| 331 | 20230721 | 132100 | 1292694890 | 3955 | 3955 | 3955 | 3950 | 3764 |
| 332 | 20230721 | 132000 | 1277811090 | 3960 | 3965 | 3970 | 3960 | 4286 |
| 333 | 20230721 | 131900 | 1260832100 | 3970 | 3965 | 3970 | 3965 | 494 |
| 334 | 20230721 | 131800 | 1258873385 | 3960 | 3960 | 3965 | 3960 | 130 |
| 335 | 20230721 | 131700 | 1258358570 | 3965 | 3960 | 3965 | 3960 | 202 |
| 336 | 20230721 | 131600 | 1257558415 | 3965 | 3965 | 3965 | 3965 | 0 |
| 337 | 20230721 | 131500 | 1257558415 | 3965 | 3965 | 3965 | 3965 | 5 |
| 338 | 20230721 | 131400 | 1257538590 | 3965 | 3965 | 3965 | 3965 | 0 |
| 339 | 20230721 | 131300 | 1257538590 | 3965 | 3965 | 3965 | 3965 | 50 |
| 340 | 20230721 | 131200 | 1257340340 | 3965 | 3965 | 3965 | 3960 | 209 |
| 341 | 20230721 | 131100 | 1256512155 | 3965 | 3965 | 3965 | 3960 | 1087 |
| 342 | 20230721 | 131000 | 1252207620 | 3965 | 3960 | 3965 | 3960 | 697 |
| 343 | 20230721 | 130900 | 1249444115 | 3960 | 3960 | 3960 | 3960 | 1800 |
| 344 | 20230721 | 130800 | 1242316115 | 3965 | 3965 | 3965 | 3965 | 443 |
| 345 | 20230721 | 130700 | 1240559620 | 3965 | 3965 | 3965 | 3965 | 1 |
| 346 | 20230721 | 130600 | 1240555655 | 3965 | 3965 | 3965 | 3965 | 135 |
| 347 | 20230721 | 130500 | 1240020380 | 3965 | 3965 | 3965 | 3960 | 508 |
| 348 | 20230721 | 130400 | 1238008670 | 3965 | 3970 | 3970 | 3965 | 628 |
| 349 | 20230721 | 130300 | 1235516145 | 3970 | 3965 | 3970 | 3965 | 21 |
| 350 | 20230721 | 130200 | 1235432875 | 3970 | 3970 | 3970 | 3965 | 939 |
| 351 | 20230721 | 130100 | 1231709720 | 3965 | 3970 | 3970 | 3965 | 104 |
| 352 | 20230721 | 130000 | 1231297340 | 3970 | 3970 | 3970 | 3970 | 5 |
| 353 | 20230721 | 125900 | 1231277490 | 3970 | 3965 | 3970 | 3965 | 1369 |
| 354 | 20230721 | 125800 | 1225849400 | 3965 | 3970 | 3970 | 3965 | 7 |
| 355 | 20230721 | 125700 | 1225821620 | 3970 | 3970 | 3970 | 3970 | 14 |
| 356 | 20230721 | 125600 | 1225766040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 357 | 20230721 | 125500 | 1225766040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20230721 | 125400 | 1225766040 | 3970 | 3970 | 3970 | 3970 | 102 |
| 359 | 20230721 | 125300 | 1225361100 | 3965 | 3965 | 3970 | 3965 | 148 |
| 360 | 20230721 | 125200 | 1224774230 | 3965 | 3960 | 3965 | 3960 | 2209 |
| 361 | 20230721 | 125100 | 1216017045 | 3960 | 3965 | 3965 | 3960 | 527 |
| 362 | 20230721 | 125000 | 1213928875 | 3965 | 3965 | 3965 | 3965 | 10 |
| 363 | 20230721 | 124900 | 1213889225 | 3965 | 3965 | 3965 | 3965 | 1 |
| 364 | 20230721 | 124800 | 1213885260 | 3965 | 3960 | 3965 | 3960 | 1500 |
| 365 | 20230721 | 124700 | 1207940260 | 3960 | 3960 | 3960 | 3960 | 116 |
| 366 | 20230721 | 124600 | 1207480900 | 3960 | 3960 | 3965 | 3960 | 2054 |
| 367 | 20230721 | 124500 | 1199347055 | 3960 | 3960 | 3960 | 3960 | 2500 |
| 368 | 20230721 | 124400 | 1189447055 | 3965 | 3960 | 3965 | 3960 | 248 |
| 369 | 20230721 | 124300 | 1188464965 | 3965 | 3960 | 3965 | 3960 | 248 |
| 370 | 20230721 | 124200 | 1187482875 | 3960 | 3965 | 3965 | 3960 | 440 |
| 371 | 20230721 | 124100 | 1185738975 | 3965 | 3960 | 3965 | 3960 | 129 |
| 372 | 20230721 | 124000 | 1185228125 | 3965 | 3960 | 3965 | 3960 | 26 |
| 373 | 20230721 | 123900 | 1185125160 | 3965 | 3960 | 3965 | 3960 | 106 |
| 374 | 20230721 | 123800 | 1184705395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 375 | 20230721 | 123700 | 1184705395 | 3965 | 3965 | 3965 | 3965 | 299 |
| 376 | 20230721 | 123600 | 1183519860 | 3965 | 3965 | 3965 | 3965 | 30 |
| 377 | 20230721 | 123500 | 1183400910 | 3965 | 3960 | 3965 | 3955 | 601 |
| 378 | 20230721 | 123400 | 1181023920 | 3960 | 3960 | 3960 | 3960 | 517 |
| 379 | 20230721 | 123300 | 1178976600 | 3960 | 3970 | 3970 | 3960 | 2185 |
| 380 | 20230721 | 123200 | 1170318300 | 3970 | 3970 | 3970 | 3970 | 10 |
| 381 | 20230721 | 123100 | 1170278600 | 3970 | 3970 | 3970 | 3970 | 20 |
| 382 | 20230721 | 123000 | 1170199200 | 3960 | 3960 | 3960 | 3960 | 9 |
| 383 | 20230721 | 122900 | 1170163560 | 3970 | 3970 | 3970 | 3970 | 36 |
| 384 | 20230721 | 122800 | 1170020640 | 3970 | 3970 | 3970 | 3970 | 10 |
| 385 | 20230721 | 122700 | 1169980940 | 3970 | 3965 | 3970 | 3965 | 1075 |
| 386 | 20230721 | 122600 | 1165716065 | 3965 | 3965 | 3965 | 3965 | 533 |
| 387 | 20230721 | 122500 | 1163602720 | 3960 | 3960 | 3960 | 3960 | 360 |
| 388 | 20230721 | 122400 | 1162177120 | 3960 | 3960 | 3965 | 3960 | 1089 |
| 389 | 20230721 | 122300 | 1157861170 | 3960 | 3960 | 3960 | 3960 | 0 |
| 390 | 20230721 | 122200 | 1157861170 | 3960 | 3960 | 3960 | 3960 | 880 |
| 391 | 20230721 | 122100 | 1154376370 | 3955 | 3955 | 3955 | 3955 | 361 |
| 392 | 20230721 | 122000 | 1152948615 | 3950 | 3950 | 3950 | 3950 | 150 |
| 393 | 20230721 | 121900 | 1152356115 | 3955 | 3955 | 3955 | 3955 | 196 |
| 394 | 20230721 | 121800 | 1151580935 | 3955 | 3955 | 3955 | 3950 | 512 |
| 395 | 20230721 | 121700 | 1149555980 | 3950 | 3955 | 3955 | 3945 | 2926 |
| 396 | 20230721 | 121600 | 1138004790 | 3955 | 3950 | 3955 | 3950 | 72 |
| 397 | 20230721 | 121500 | 1137720335 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20230721 | 121400 | 1137720335 | 3950 | 3950 | 3950 | 3950 | 23 |
| 399 | 20230721 | 121300 | 1137629485 | 3950 | 3950 | 3950 | 3950 | 132 |
| 400 | 20230721 | 121200 | 1137108085 | 3950 | 3950 | 3950 | 3950 | 51 |
| 401 | 20230721 | 121100 | 1136906635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 402 | 20230721 | 121000 | 1136906635 | 3950 | 3950 | 3950 | 3950 | 0 |
| 403 | 20230721 | 120900 | 1136906635 | 3950 | 3950 | 3950 | 3950 | 30 |
| 404 | 20230721 | 120800 | 1136788135 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20230721 | 120700 | 1136788135 | 3950 | 3950 | 3950 | 3950 | 203 |
| 406 | 20230721 | 120600 | 1135986285 | 3950 | 3950 | 3950 | 3950 | 19 |
| 407 | 20230721 | 120500 | 1135911235 | 3950 | 3950 | 3950 | 3950 | 33 |
| 408 | 20230721 | 120400 | 1135780885 | 3950 | 3950 | 3950 | 3950 | 1340 |
| 409 | 20230721 | 120300 | 1130487885 | 3950 | 3950 | 3950 | 3950 | 3911 |
| 410 | 20230721 | 120200 | 1115039435 | 3950 | 3955 | 3955 | 3950 | 341 |
| 411 | 20230721 | 120100 | 1113691280 | 3955 | 3960 | 3960 | 3955 | 101 |
| 412 | 20230721 | 120000 | 1113291725 | 3960 | 3955 | 3960 | 3955 | 29 |
| 413 | 20230721 | 115900 | 1113177025 | 3955 | 3955 | 3955 | 3955 | 1562 |
| 414 | 20230721 | 115800 | 1106999315 | 3955 | 3955 | 3955 | 3955 | 6 |
| 415 | 20230721 | 115700 | 1106975585 | 3955 | 3955 | 3955 | 3955 | 787 |
| 416 | 20230721 | 115600 | 1103863000 | 3955 | 3955 | 3955 | 3955 | 450 |
| 417 | 20230721 | 115500 | 1102083250 | 3955 | 3960 | 3960 | 3955 | 1101 |
| 418 | 20230721 | 115400 | 1097728790 | 3960 | 3960 | 3960 | 3960 | 101 |
| 419 | 20230721 | 115300 | 1097328830 | 3955 | 3960 | 3960 | 3955 | 1317 |
| 420 | 20230721 | 115200 | 1092120090 | 3955 | 3955 | 3955 | 3955 | 631 |
| 421 | 20230721 | 115100 | 1089624485 | 3960 | 3960 | 3960 | 3960 | 21 |
| 422 | 20230721 | 115000 | 1089541325 | 3960 | 3960 | 3960 | 3960 | 210 |
| 423 | 20230721 | 114900 | 1088709725 | 3960 | 3960 | 3960 | 3960 | 1 |
| 424 | 20230721 | 114800 | 1088705765 | 3955 | 3955 | 3955 | 3955 | 1134 |
| 425 | 20230721 | 114700 | 1084220795 | 3955 | 3960 | 3960 | 3955 | 1277 |
| 426 | 20230721 | 114600 | 1079170105 | 3960 | 3960 | 3960 | 3960 | 46 |
| 427 | 20230721 | 114500 | 1078987945 | 3965 | 3965 | 3965 | 3965 | 557 |
| 428 | 20230721 | 114400 | 1076779440 | 3965 | 3960 | 3965 | 3955 | 1633 |
| 429 | 20230721 | 114300 | 1070313220 | 3955 | 3955 | 3960 | 3955 | 1332 |
| 430 | 20230721 | 114200 | 1065044910 | 3955 | 3955 | 3955 | 3955 | 883 |
| 431 | 20230721 | 114100 | 1061552645 | 3955 | 3965 | 3965 | 3955 | 607 |
| 432 | 20230721 | 114000 | 1059148700 | 3960 | 3965 | 3965 | 3960 | 67 |
| 433 | 20230721 | 113900 | 1058883325 | 3965 | 3960 | 3965 | 3960 | 71 |
| 434 | 20230721 | 113800 | 1058602160 | 3960 | 3965 | 3965 | 3960 | 1419 |
| 435 | 20230721 | 113700 | 1052981825 | 3965 | 3960 | 3965 | 3960 | 306 |
| 436 | 20230721 | 113600 | 1051768560 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20230721 | 113500 | 1051768560 | 3960 | 3960 | 3960 | 3960 | 575 |
| 438 | 20230721 | 113400 | 1049491560 | 3960 | 3970 | 3970 | 3960 | 32 |
| 439 | 20230721 | 113300 | 1049364635 | 3970 | 3965 | 3970 | 3960 | 802 |
| 440 | 20230721 | 113200 | 1046186465 | 3970 | 3970 | 3970 | 3970 | 1 |
| 441 | 20230721 | 113100 | 1046182495 | 3970 | 3970 | 3970 | 3970 | 101 |
| 442 | 20230721 | 113000 | 1045781525 | 3970 | 3970 | 3970 | 3970 | 33 |
| 443 | 20230721 | 112900 | 1045650515 | 3970 | 3965 | 3970 | 3965 | 2 |
| 444 | 20230721 | 112800 | 1045642580 | 3960 | 3965 | 3965 | 3960 | 22 |
| 445 | 20230721 | 112700 | 1045555400 | 3965 | 3970 | 3970 | 3965 | 780 |
| 446 | 20230721 | 112600 | 1042462675 | 3970 | 3965 | 3970 | 3965 | 9 |
| 447 | 20230721 | 112500 | 1042426985 | 3970 | 3970 | 3970 | 3970 | 1 |
| 448 | 20230721 | 112400 | 1042423015 | 3965 | 3965 | 3965 | 3965 | 30 |
| 449 | 20230721 | 112300 | 1042304065 | 3965 | 3965 | 3965 | 3965 | 56 |
| 450 | 20230721 | 112200 | 1042082025 | 3960 | 3975 | 3975 | 3960 | 5031 |
| 451 | 20230721 | 112100 | 1022136380 | 3975 | 3975 | 3975 | 3975 | 211 |
| 452 | 20230721 | 112000 | 1021297655 | 3975 | 3975 | 3975 | 3975 | 3 |
| 453 | 20230721 | 111900 | 1021285730 | 3975 | 3975 | 3975 | 3975 | 15 |
| 454 | 20230721 | 111800 | 1021226105 | 3975 | 3975 | 3975 | 3975 | 200 |
| 455 | 20230721 | 111700 | 1020431105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 456 | 20230721 | 111600 | 1020431105 | 3975 | 3975 | 3975 | 3975 | 429 |
| 457 | 20230721 | 111500 | 1018725830 | 3975 | 3970 | 3975 | 3965 | 1103 |
| 458 | 20230721 | 111400 | 1014347405 | 3965 | 3965 | 3965 | 3965 | 0 |
| 459 | 20230721 | 111300 | 1014347405 | 3965 | 3970 | 3970 | 3965 | 895 |
| 460 | 20230721 | 111200 | 1010794675 | 3975 | 3975 | 3975 | 3975 | 102 |
| 461 | 20230721 | 111100 | 1010389225 | 3975 | 3975 | 3975 | 3970 | 905 |
| 462 | 20230721 | 111000 | 1006794865 | 3975 | 3975 | 3975 | 3975 | 1 |
| 463 | 20230721 | 110900 | 1006790890 | 3975 | 3975 | 3975 | 3975 | 1100 |
| 464 | 20230721 | 110800 | 1002418390 | 3975 | 3975 | 3975 | 3975 | 0 |
| 465 | 20230721 | 110700 | 1002418390 | 3975 | 3975 | 3975 | 3975 | 913 |
| 466 | 20230721 | 110600 | 998789215 | 3975 | 3975 | 3975 | 3970 | 587 |
| 467 | 20230721 | 110500 | 996457075 | 3975 | 3975 | 3975 | 3975 | 16 |
| 468 | 20230721 | 110400 | 996393475 | 3980 | 3975 | 3980 | 3975 | 180 |
| 469 | 20230721 | 110300 | 995677950 | 3980 | 3980 | 3980 | 3980 | 2 |
| 470 | 20230721 | 110200 | 995669990 | 3980 | 3980 | 3980 | 3980 | 1000 |
| 471 | 20230721 | 110100 | 991689990 | 3970 | 3980 | 3980 | 3970 | 1014 |
| 472 | 20230721 | 110000 | 987662555 | 3980 | 3975 | 3980 | 3975 | 295 |
| 473 | 20230721 | 105900 | 986489805 | 3975 | 3980 | 3980 | 3975 | 72 |
| 474 | 20230721 | 105800 | 986203580 | 3980 | 3985 | 3985 | 3980 | 932 |
| 475 | 20230721 | 105700 | 982493645 | 3985 | 3980 | 3985 | 3980 | 787 |
| 476 | 20230721 | 105600 | 979357950 | 3985 | 3985 | 3985 | 3980 | 1417 |
| 477 | 20230721 | 105500 | 973717340 | 3980 | 3970 | 3980 | 3970 | 2842 |
| 478 | 20230721 | 105400 | 962411035 | 3970 | 3975 | 3975 | 3970 | 811 |
| 479 | 20230721 | 105300 | 959191340 | 3975 | 3975 | 3975 | 3975 | 102 |
| 480 | 20230721 | 105200 | 958785890 | 3980 | 3980 | 3985 | 3980 | 245 |
| 481 | 20230721 | 105100 | 957810125 | 3985 | 3975 | 3985 | 3975 | 1061 |
| 482 | 20230721 | 105000 | 953591245 | 3970 | 3965 | 3970 | 3960 | 1524 |
| 483 | 20230721 | 104900 | 947546650 | 3965 | 3965 | 3965 | 3965 | 41 |
| 484 | 20230721 | 104800 | 947384085 | 3965 | 3955 | 3965 | 3955 | 707 |
| 485 | 20230721 | 104700 | 944586620 | 3955 | 3955 | 3955 | 3955 | 5965 |
| 486 | 20230721 | 104600 | 920995045 | 3950 | 3950 | 3950 | 3950 | 1011 |
| 487 | 20230721 | 104500 | 917001595 | 3950 | 3950 | 3950 | 3950 | 185 |
| 488 | 20230721 | 104400 | 916270845 | 3950 | 3955 | 3955 | 3950 | 419 |
| 489 | 20230721 | 104300 | 914615770 | 3955 | 3945 | 3955 | 3945 | 141 |
| 490 | 20230721 | 104200 | 914058525 | 3945 | 3955 | 3955 | 3945 | 233 |
| 491 | 20230721 | 104100 | 913138550 | 3955 | 3955 | 3955 | 3950 | 47 |
| 492 | 20230721 | 104000 | 912952815 | 3955 | 3955 | 3955 | 3955 | 21 |
| 493 | 20230721 | 103900 | 912869760 | 3955 | 3955 | 3955 | 3955 | 205 |
| 494 | 20230721 | 103800 | 912058985 | 3955 | 3955 | 3955 | 3955 | 220 |
| 495 | 20230721 | 103700 | 911188885 | 3955 | 3955 | 3955 | 3955 | 1 |
| 496 | 20230721 | 103600 | 911184930 | 3945 | 3945 | 3950 | 3940 | 1644 |
| 497 | 20230721 | 103500 | 904695230 | 3945 | 3945 | 3945 | 3945 | 650 |
| 498 | 20230721 | 103400 | 902130980 | 3945 | 3935 | 3945 | 3935 | 2595 |
| 499 | 20230721 | 103300 | 891903830 | 3935 | 3940 | 3940 | 3935 | 203 |
| 500 | 20230721 | 103200 | 891104260 | 3940 | 3940 | 3940 | 3940 | 2468 |
| 501 | 20230721 | 103100 | 881380340 | 3940 | 3940 | 3940 | 3940 | 50 |
| 502 | 20230721 | 103000 | 881183340 | 3940 | 3940 | 3940 | 3940 | 1120 |
| 503 | 20230721 | 102900 | 876770540 | 3935 | 3940 | 3940 | 3935 | 2762 |
| 504 | 20230721 | 102800 | 865901420 | 3935 | 3935 | 3935 | 3935 | 20 |
| 505 | 20230721 | 102700 | 865822720 | 3940 | 3940 | 3940 | 3940 | 2900 |
| 506 | 20230721 | 102600 | 854396720 | 3940 | 3940 | 3940 | 3940 | 100 |
| 507 | 20230721 | 102500 | 854002720 | 3940 | 3950 | 3950 | 3940 | 1277 |
| 508 | 20230721 | 102400 | 848960550 | 3950 | 3950 | 3950 | 3950 | 323 |
| 509 | 20230721 | 102300 | 847684700 | 3950 | 3940 | 3950 | 3940 | 404 |
| 510 | 20230721 | 102200 | 846092900 | 3940 | 3940 | 3940 | 3940 | 2158 |
| 511 | 20230721 | 102100 | 837590380 | 3935 | 3945 | 3945 | 3935 | 5190 |
| 512 | 20230721 | 102000 | 817149955 | 3945 | 3945 | 3945 | 3945 | 280 |
| 513 | 20230721 | 101900 | 816045355 | 3945 | 3940 | 3945 | 3940 | 80 |
| 514 | 20230721 | 101800 | 815730125 | 3940 | 3940 | 3940 | 3940 | 700 |
| 515 | 20230721 | 101700 | 812972125 | 3940 | 3945 | 3945 | 3940 | 91 |
| 516 | 20230721 | 101600 | 812613175 | 3945 | 3945 | 3945 | 3945 | 31 |
| 517 | 20230721 | 101500 | 812490880 | 3945 | 3950 | 3950 | 3940 | 81 |
| 518 | 20230721 | 101400 | 812171320 | 3945 | 3940 | 3945 | 3940 | 63 |
| 519 | 20230721 | 101300 | 811922795 | 3940 | 3940 | 3940 | 3940 | 1097 |
| 520 | 20230721 | 101200 | 807600615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 521 | 20230721 | 101100 | 807600615 | 3940 | 3950 | 3950 | 3940 | 3964 |
| 522 | 20230721 | 101000 | 791971040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 523 | 20230721 | 100900 | 791971040 | 3950 | 3950 | 3950 | 3950 | 1852 |
| 524 | 20230721 | 100800 | 784655640 | 3945 | 3945 | 3950 | 3945 | 514 |
| 525 | 20230721 | 100700 | 782627860 | 3945 | 3945 | 3950 | 3945 | 537 |
| 526 | 20230721 | 100600 | 780509140 | 3945 | 3945 | 3945 | 3945 | 1208 |
| 527 | 20230721 | 100500 | 775743580 | 3945 | 3945 | 3945 | 3945 | 1023 |
| 528 | 20230721 | 100400 | 771707845 | 3950 | 3950 | 3950 | 3950 | 3 |
| 529 | 20230721 | 100300 | 771695995 | 3950 | 3950 | 3950 | 3950 | 15 |
| 530 | 20230721 | 100200 | 771636745 | 3950 | 3950 | 3950 | 3950 | 4 |
| 531 | 20230721 | 100100 | 771620945 | 3950 | 3950 | 3950 | 3950 | 1168 |
| 532 | 20230721 | 100000 | 767007345 | 3950 | 3950 | 3950 | 3950 | 1052 |
| 533 | 20230721 | 095900 | 762851945 | 3955 | 3955 | 3955 | 3955 | 424 |
| 534 | 20230721 | 095800 | 761175025 | 3955 | 3955 | 3955 | 3955 | 1352 |
| 535 | 20230721 | 095700 | 755827865 | 3955 | 3955 | 3955 | 3950 | 529 |
| 536 | 20230721 | 095600 | 753736070 | 3955 | 3950 | 3955 | 3950 | 401 |
| 537 | 20230721 | 095500 | 752152115 | 3955 | 3950 | 3955 | 3950 | 265 |
| 538 | 20230721 | 095400 | 751104600 | 3950 | 3950 | 3950 | 3950 | 238 |
| 539 | 20230721 | 095300 | 750164500 | 3950 | 3950 | 3950 | 3950 | 567 |
| 540 | 20230721 | 095200 | 747924850 | 3955 | 3955 | 3955 | 3955 | 931 |
| 541 | 20230721 | 095100 | 744242745 | 3955 | 3950 | 3955 | 3950 | 1340 |
| 542 | 20230721 | 095000 | 738947065 | 3950 | 3955 | 3955 | 3950 | 909 |
| 543 | 20230721 | 094900 | 735356470 | 3955 | 3955 | 3955 | 3950 | 2950 |
| 544 | 20230721 | 094800 | 723692220 | 3955 | 3950 | 3955 | 3950 | 336 |
| 545 | 20230721 | 094700 | 722364840 | 3955 | 3955 | 3955 | 3950 | 699 |
| 546 | 20230721 | 094600 | 719603380 | 3955 | 3950 | 3955 | 3950 | 618 |
| 547 | 20230721 | 094500 | 717161735 | 3945 | 3945 | 3945 | 3945 | 655 |
| 548 | 20230721 | 094400 | 714577760 | 3945 | 3945 | 3945 | 3945 | 305 |
| 549 | 20230721 | 094300 | 713374535 | 3945 | 3950 | 3950 | 3945 | 705 |
| 550 | 20230721 | 094200 | 710592110 | 3950 | 3945 | 3950 | 3945 | 801 |
| 551 | 20230721 | 094100 | 707431660 | 3950 | 3945 | 3950 | 3945 | 2803 |
| 552 | 20230721 | 094000 | 696368800 | 3945 | 3945 | 3950 | 3945 | 1262 |
| 553 | 20230721 | 093900 | 691388150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 554 | 20230721 | 093800 | 691384200 | 3945 | 3945 | 3945 | 3940 | 1995 |
| 555 | 20230721 | 093700 | 683514725 | 3940 | 3940 | 3940 | 3935 | 3097 |
| 556 | 20230721 | 093600 | 671314590 | 3940 | 3940 | 3940 | 3940 | 233 |
| 557 | 20230721 | 093500 | 670396570 | 3940 | 3940 | 3940 | 3940 | 795 |
| 558 | 20230721 | 093400 | 667264270 | 3940 | 3935 | 3940 | 3930 | 3680 |
| 559 | 20230721 | 093300 | 652785045 | 3935 | 3935 | 3935 | 3930 | 1147 |
| 560 | 20230721 | 093200 | 648271650 | 3935 | 3935 | 3935 | 3930 | 4372 |
| 561 | 20230721 | 093100 | 631089490 | 3935 | 3935 | 3935 | 3930 | 5747 |
| 562 | 20230721 | 093000 | 608501575 | 3935 | 3940 | 3940 | 3935 | 2532 |
| 563 | 20230721 | 092900 | 598537450 | 3940 | 3940 | 3945 | 3940 | 1400 |
| 564 | 20230721 | 092800 | 593021390 | 3935 | 3950 | 3950 | 3935 | 5100 |
| 565 | 20230721 | 092700 | 572926385 | 3950 | 3945 | 3950 | 3945 | 2263 |
| 566 | 20230721 | 092600 | 563997845 | 3945 | 3940 | 3945 | 3940 | 4990 |
| 567 | 20230721 | 092500 | 544329645 | 3940 | 3940 | 3940 | 3935 | 952 |
| 568 | 20230721 | 092400 | 540582795 | 3930 | 3935 | 3940 | 3930 | 11113 |
| 569 | 20230721 | 092300 | 496844730 | 3940 | 3935 | 3940 | 3930 | 2131 |
| 570 | 20230721 | 092200 | 488460120 | 3935 | 3945 | 3950 | 3935 | 18066 |
| 571 | 20230721 | 092100 | 417290025 | 3950 | 3950 | 3950 | 3940 | 4023 |
| 572 | 20230721 | 092000 | 401425440 | 3950 | 3955 | 3955 | 3945 | 17079 |
| 573 | 20230721 | 091900 | 333967820 | 3950 | 3950 | 3955 | 3950 | 1200 |
| 574 | 20230721 | 091800 | 329227060 | 3950 | 3950 | 3955 | 3950 | 4970 |
| 575 | 20230721 | 091700 | 309595295 | 3960 | 3965 | 3965 | 3950 | 3892 |
| 576 | 20230721 | 091600 | 294203220 | 3970 | 3970 | 3970 | 3960 | 5184 |
| 577 | 20230721 | 091500 | 273667080 | 3965 | 3960 | 3970 | 3960 | 1721 |
| 578 | 20230721 | 091400 | 266851160 | 3960 | 3965 | 3965 | 3960 | 2294 |
| 579 | 20230721 | 091300 | 257766550 | 3960 | 3970 | 3970 | 3960 | 2495 |
| 580 | 20230721 | 091200 | 247880355 | 3970 | 3980 | 3980 | 3970 | 423 |
| 581 | 20230721 | 091100 | 246199815 | 3980 | 3965 | 3980 | 3960 | 753 |
| 582 | 20230721 | 091000 | 243210215 | 3970 | 3970 | 3970 | 3955 | 11651 |
| 583 | 20230721 | 090900 | 197051070 | 3970 | 3970 | 3970 | 3965 | 2467 |
| 584 | 20230721 | 090800 | 187259580 | 3965 | 3960 | 3965 | 3960 | 7138 |
| 585 | 20230721 | 090700 | 158981715 | 3960 | 3960 | 3965 | 3960 | 2818 |
| 586 | 20230721 | 090600 | 147817710 | 3965 | 3965 | 3965 | 3965 | 1659 |
| 587 | 20230721 | 090500 | 141239775 | 3965 | 3965 | 3975 | 3960 | 1485 |
| 588 | 20230721 | 090400 | 135355880 | 3970 | 3960 | 3985 | 3960 | 810 |
| 589 | 20230721 | 090300 | 132144580 | 3955 | 3960 | 3985 | 3955 | 6078 |
| 590 | 20230721 | 090200 | 108032810 | 3960 | 3965 | 3970 | 3955 | 3066 |
| 591 | 20230721 | 090100 | 95897055 | 3960 | 3975 | 3975 | 3955 | 5590 |
| 592 | 20230721 | 090000 | 73725895 | 3970 | 3985 | 3985 | 3965 | 17956 |