29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 3 | 20230721 | 185000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20230721 | 184900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20230721 | 184800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20230721 | 184700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20230721 | 184600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20230721 | 184500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20230721 | 184400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20230721 | 184300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20230721 | 184200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20230721 | 184100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20230721 | 184000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20230721 | 183900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20230721 | 183800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20230721 | 183700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20230721 | 183600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20230721 | 183500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20230721 | 183400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20230721 | 183300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20230721 | 183200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20230721 | 183100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20230721 | 183000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20230721 | 182900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20230721 | 182800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20230721 | 182700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20230721 | 182600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20230721 | 182500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20230721 | 182400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20230721 | 182300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20230721 | 182200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20230721 | 182100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 33 | 20230721 | 182000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20230721 | 181900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20230721 | 181800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20230721 | 181700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20230721 | 181600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20230721 | 181500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20230721 | 181400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20230721 | 181300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20230721 | 181200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20230721 | 181100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20230721 | 181000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20230721 | 180900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20230721 | 180800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20230721 | 180700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20230721 | 180600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20230721 | 180500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20230721 | 180400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20230721 | 180300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20230721 | 180200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20230721 | 180100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20230721 | 180000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20230721 | 175900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20230721 | 175800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20230721 | 175700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20230721 | 175600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20230721 | 175500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20230721 | 175400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20230721 | 175300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20230721 | 175200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20230721 | 175100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 63 | 20230721 | 175000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20230721 | 174900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20230721 | 174800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20230721 | 174700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20230721 | 174600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20230721 | 174500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20230721 | 174400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20230721 | 174300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20230721 | 174200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20230721 | 174100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20230721 | 174000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20230721 | 173900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20230721 | 173800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20230721 | 173700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20230721 | 173600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20230721 | 173500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20230721 | 173400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20230721 | 173300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20230721 | 173200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20230721 | 173100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20230721 | 173000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20230721 | 172900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20230721 | 172800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20230721 | 172700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20230721 | 172600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20230721 | 172500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20230721 | 172400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20230721 | 172300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20230721 | 172200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20230721 | 172100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 93 | 20230721 | 172000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20230721 | 171900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20230721 | 171800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20230721 | 171700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20230721 | 171600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20230721 | 171500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20230721 | 171400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20230721 | 171300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20230721 | 171200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20230721 | 171100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20230721 | 171000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20230721 | 170900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20230721 | 170800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20230721 | 170700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20230721 | 170600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20230721 | 170500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20230721 | 170400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20230721 | 170300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20230721 | 170200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20230721 | 170100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20230721 | 170000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20230721 | 165900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20230721 | 165800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20230721 | 165700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20230721 | 165600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20230721 | 165500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20230721 | 165400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20230721 | 165300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20230721 | 165200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20230721 | 165100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 123 | 20230721 | 165000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20230721 | 164900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20230721 | 164800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20230721 | 164700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20230721 | 164600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20230721 | 164500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20230721 | 164400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20230721 | 164300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20230721 | 164200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20230721 | 164100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20230721 | 164000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20230721 | 163900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20230721 | 163800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20230721 | 163700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20230721 | 163600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20230721 | 163500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20230721 | 163400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20230721 | 163300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20230721 | 163200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20230721 | 163100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20230721 | 163000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20230721 | 162900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20230721 | 162800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20230721 | 162700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20230721 | 162600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20230721 | 162500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20230721 | 162400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20230721 | 162300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20230721 | 162200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20230721 | 162100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 153 | 20230721 | 162000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20230721 | 161900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20230721 | 161800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20230721 | 161700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20230721 | 161600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20230721 | 161500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20230721 | 161400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20230721 | 161300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20230721 | 161200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20230721 | 161100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20230721 | 161000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20230721 | 160900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20230721 | 160800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20230721 | 160700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20230721 | 160600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20230721 | 160500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20230721 | 160400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20230721 | 160300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20230721 | 160200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20230721 | 160100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20230721 | 160000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20230721 | 155900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20230721 | 155800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20230721 | 155700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20230721 | 155600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20230721 | 155500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20230721 | 155400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20230721 | 155300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20230721 | 155200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20230721 | 155100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 183 | 20230721 | 155000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20230721 | 154900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20230721 | 154800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20230721 | 154700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20230721 | 154600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20230721 | 154500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20230721 | 154400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20230721 | 154300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20230721 | 154200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20230721 | 154100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20230721 | 154000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20230721 | 153900 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20230721 | 153800 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20230721 | 153700 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20230721 | 153600 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20230721 | 153500 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20230721 | 153400 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20230721 | 153300 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20230721 | 153200 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20230721 | 153100 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20230721 | 153000 | 1876719300 | 2225 | 2225 | 2225 | 2225 | 6187 |
| 204 | 20230721 | 152900 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20230721 | 152800 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20230721 | 152700 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20230721 | 152600 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20230721 | 152500 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20230721 | 152400 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20230721 | 152300 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20230721 | 152200 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20230721 | 152100 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 213 | 20230721 | 152000 | 1862953225 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20230721 | 151900 | 1862953225 | 2230 | 2220 | 2230 | 2220 | 5878 |
| 215 | 20230721 | 151800 | 1849860640 | 2220 | 2220 | 2220 | 2220 | 3604 |
| 216 | 20230721 | 151700 | 1841859760 | 2215 | 2215 | 2215 | 2215 | 3136 |
| 217 | 20230721 | 151600 | 1834913520 | 2215 | 2215 | 2215 | 2210 | 818 |
| 218 | 20230721 | 151500 | 1833102320 | 2210 | 2210 | 2210 | 2210 | 504 |
| 219 | 20230721 | 151400 | 1831988480 | 2210 | 2210 | 2215 | 2210 | 1467 |
| 220 | 20230721 | 151300 | 1828746160 | 2205 | 2205 | 2205 | 2205 | 138 |
| 221 | 20230721 | 151200 | 1828441870 | 2205 | 2210 | 2210 | 2205 | 628 |
| 222 | 20230721 | 151100 | 1827057105 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20230721 | 151000 | 1827057105 | 2215 | 2215 | 2215 | 2215 | 20 |
| 224 | 20230721 | 150900 | 1827012805 | 2195 | 2200 | 2215 | 2195 | 166 |
| 225 | 20230721 | 150800 | 1826647735 | 2200 | 2205 | 2205 | 2200 | 13974 |
| 226 | 20230721 | 150700 | 1795904415 | 2205 | 2200 | 2205 | 2200 | 152 |
| 227 | 20230721 | 150600 | 1795569515 | 2200 | 2200 | 2200 | 2200 | 909 |
| 228 | 20230721 | 150500 | 1793569715 | 2205 | 2205 | 2205 | 2205 | 4836 |
| 229 | 20230721 | 150400 | 1782906335 | 2220 | 2220 | 2220 | 2205 | 17 |
| 230 | 20230721 | 150300 | 1782868610 | 2215 | 2205 | 2215 | 2205 | 2030 |
| 231 | 20230721 | 150200 | 1778372180 | 2210 | 2210 | 2210 | 2210 | 2703 |
| 232 | 20230721 | 150100 | 1772398550 | 2210 | 2210 | 2210 | 2210 | 80 |
| 233 | 20230721 | 150000 | 1772221750 | 2210 | 2215 | 2215 | 2210 | 335 |
| 234 | 20230721 | 145900 | 1771480490 | 2215 | 2210 | 2215 | 2210 | 968 |
| 235 | 20230721 | 145800 | 1769341180 | 2210 | 2210 | 2210 | 2210 | 40 |
| 236 | 20230721 | 145700 | 1769252780 | 2210 | 2210 | 2210 | 2210 | 50 |
| 237 | 20230721 | 145600 | 1769142280 | 2210 | 2210 | 2210 | 2210 | 30 |
| 238 | 20230721 | 145500 | 1769075980 | 2210 | 2210 | 2210 | 2210 | 173 |
| 239 | 20230721 | 145400 | 1768693650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 240 | 20230721 | 145300 | 1768693650 | 2210 | 2210 | 2210 | 2210 | 2 |
| 241 | 20230721 | 145200 | 1768689230 | 2210 | 2205 | 2210 | 2205 | 4 |
| 242 | 20230721 | 145100 | 1768680395 | 2210 | 2210 | 2210 | 2210 | 250 |
| 243 | 20230721 | 145000 | 1768127895 | 2210 | 2205 | 2210 | 2205 | 2323 |
| 244 | 20230721 | 144900 | 1762996680 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20230721 | 144800 | 1762996680 | 2210 | 2210 | 2210 | 2210 | 1 |
| 246 | 20230721 | 144700 | 1762994470 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20230721 | 144600 | 1762994470 | 2205 | 2205 | 2205 | 2205 | 1900 |
| 248 | 20230721 | 144500 | 1758804970 | 2205 | 2205 | 2205 | 2205 | 640 |
| 249 | 20230721 | 144400 | 1757393770 | 2205 | 2205 | 2205 | 2205 | 2162 |
| 250 | 20230721 | 144300 | 1752626560 | 2205 | 2205 | 2205 | 2200 | 1743 |
| 251 | 20230721 | 144200 | 1748783745 | 2200 | 2200 | 2200 | 2200 | 396 |
| 252 | 20230721 | 144100 | 1747912545 | 2200 | 2205 | 2205 | 2200 | 139 |
| 253 | 20230721 | 144000 | 1747606555 | 2205 | 2205 | 2205 | 2205 | 1080 |
| 254 | 20230721 | 143900 | 1745225155 | 2205 | 2205 | 2205 | 2205 | 7679 |
| 255 | 20230721 | 143800 | 1728292960 | 2210 | 2210 | 2210 | 2210 | 3 |
| 256 | 20230721 | 143700 | 1728286330 | 2210 | 2210 | 2210 | 2210 | 1130 |
| 257 | 20230721 | 143600 | 1725789030 | 2210 | 2210 | 2210 | 2210 | 0 |
| 258 | 20230721 | 143500 | 1725789030 | 2210 | 2210 | 2210 | 2210 | 4712 |
| 259 | 20230721 | 143400 | 1715375510 | 2215 | 2215 | 2215 | 2215 | 197 |
| 260 | 20230721 | 143300 | 1714939155 | 2215 | 2215 | 2215 | 2215 | 0 |
| 261 | 20230721 | 143200 | 1714939155 | 2215 | 2215 | 2215 | 2215 | 300 |
| 262 | 20230721 | 143100 | 1714274655 | 2215 | 2215 | 2215 | 2215 | 1500 |
| 263 | 20230721 | 143000 | 1710952155 | 2215 | 2215 | 2215 | 2215 | 2875 |
| 264 | 20230721 | 142900 | 1704584030 | 2215 | 2215 | 2215 | 2215 | 61 |
| 265 | 20230721 | 142800 | 1704448915 | 2215 | 2215 | 2215 | 2215 | 2001 |
| 266 | 20230721 | 142700 | 1700016700 | 2220 | 2220 | 2220 | 2220 | 190 |
| 267 | 20230721 | 142600 | 1699594900 | 2220 | 2220 | 2220 | 2220 | 1351 |
| 268 | 20230721 | 142500 | 1696595680 | 2220 | 2220 | 2220 | 2220 | 426 |
| 269 | 20230721 | 142400 | 1695649960 | 2220 | 2215 | 2220 | 2215 | 4929 |
| 270 | 20230721 | 142300 | 1684722650 | 2220 | 2225 | 2225 | 2220 | 3097 |
| 271 | 20230721 | 142200 | 1677845310 | 2220 | 2220 | 2220 | 2220 | 0 |
| 272 | 20230721 | 142100 | 1677845310 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 273 | 20230721 | 142000 | 1675625310 | 2230 | 2225 | 2230 | 2225 | 265 |
| 274 | 20230721 | 141900 | 1675035665 | 2230 | 2230 | 2230 | 2230 | 1319 |
| 275 | 20230721 | 141800 | 1672094295 | 2235 | 2235 | 2235 | 2235 | 11 |
| 276 | 20230721 | 141700 | 1672069710 | 2235 | 2235 | 2235 | 2235 | 10 |
| 277 | 20230721 | 141600 | 1672047360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 278 | 20230721 | 141500 | 1672047360 | 2235 | 2235 | 2235 | 2235 | 161 |
| 279 | 20230721 | 141400 | 1671687525 | 2230 | 2230 | 2230 | 2230 | 1432 |
| 280 | 20230721 | 141300 | 1668494165 | 2230 | 2230 | 2230 | 2230 | 0 |
| 281 | 20230721 | 141200 | 1668494165 | 2230 | 2230 | 2230 | 2230 | 1 |
| 282 | 20230721 | 141100 | 1668491935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 283 | 20230721 | 141000 | 1668491935 | 2230 | 2230 | 2230 | 2230 | 1021 |
| 284 | 20230721 | 140900 | 1666215105 | 2230 | 2230 | 2230 | 2230 | 0 |
| 285 | 20230721 | 140800 | 1666215105 | 2230 | 2230 | 2230 | 2230 | 10 |
| 286 | 20230721 | 140700 | 1666192805 | 2225 | 2225 | 2225 | 2225 | 0 |
| 287 | 20230721 | 140600 | 1666192805 | 2225 | 2225 | 2225 | 2225 | 480 |
| 288 | 20230721 | 140500 | 1665124805 | 2230 | 2230 | 2230 | 2230 | 93 |
| 289 | 20230721 | 140400 | 1664917415 | 2230 | 2230 | 2230 | 2230 | 3 |
| 290 | 20230721 | 140300 | 1664910725 | 2230 | 2230 | 2230 | 2230 | 911 |
| 291 | 20230721 | 140200 | 1662879195 | 2230 | 2230 | 2230 | 2230 | 95 |
| 292 | 20230721 | 140100 | 1662667345 | 2230 | 2230 | 2230 | 2230 | 50 |
| 293 | 20230721 | 140000 | 1662555845 | 2230 | 2230 | 2230 | 2230 | 45 |
| 294 | 20230721 | 135900 | 1662455495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 295 | 20230721 | 135800 | 1662455495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 296 | 20230721 | 135700 | 1662455495 | 2240 | 2240 | 2240 | 2240 | 3556 |
| 297 | 20230721 | 135600 | 1654490055 | 2240 | 2240 | 2240 | 2240 | 0 |
| 298 | 20230721 | 135500 | 1654490055 | 2240 | 2240 | 2240 | 2240 | 0 |
| 299 | 20230721 | 135400 | 1654490055 | 2240 | 2240 | 2240 | 2240 | 154 |
| 300 | 20230721 | 135300 | 1654145095 | 2240 | 2240 | 2240 | 2240 | 1594 |
| 301 | 20230721 | 135200 | 1650574535 | 2240 | 2255 | 2255 | 2240 | 2470 |
| 302 | 20230721 | 135100 | 1645029375 | 2250 | 2250 | 2250 | 2250 | 100 |
| 303 | 20230721 | 135000 | 1644804375 | 2260 | 2260 | 2265 | 2250 | 8170 |
| 304 | 20230721 | 134900 | 1626411890 | 2260 | 2260 | 2260 | 2260 | 2003 |
| 305 | 20230721 | 134800 | 1621885110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 306 | 20230721 | 134700 | 1621885110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 307 | 20230721 | 134600 | 1621885110 | 2270 | 2265 | 2270 | 2265 | 227 |
| 308 | 20230721 | 134500 | 1621370945 | 2265 | 2265 | 2265 | 2265 | 133 |
| 309 | 20230721 | 134400 | 1621069700 | 2265 | 2265 | 2265 | 2265 | 27 |
| 310 | 20230721 | 134300 | 1621008545 | 2265 | 2265 | 2265 | 2265 | 1814 |
| 311 | 20230721 | 134200 | 1616899835 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20230721 | 134100 | 1616899835 | 2265 | 2265 | 2265 | 2265 | 14 |
| 313 | 20230721 | 134000 | 1616868125 | 2260 | 2260 | 2260 | 2260 | 20 |
| 314 | 20230721 | 133900 | 1616822925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20230721 | 133800 | 1616822925 | 2265 | 2265 | 2265 | 2265 | 14 |
| 316 | 20230721 | 133700 | 1616791215 | 2265 | 2265 | 2265 | 2265 | 2 |
| 317 | 20230721 | 133600 | 1616786685 | 2265 | 2260 | 2265 | 2260 | 28 |
| 318 | 20230721 | 133500 | 1616723375 | 2260 | 2260 | 2260 | 2260 | 2 |
| 319 | 20230721 | 133400 | 1616718855 | 2260 | 2260 | 2265 | 2260 | 86 |
| 320 | 20230721 | 133300 | 1616524485 | 2260 | 2260 | 2260 | 2260 | 218 |
| 321 | 20230721 | 133200 | 1616031805 | 2265 | 2265 | 2265 | 2265 | 2 |
| 322 | 20230721 | 133100 | 1616027275 | 2265 | 2265 | 2265 | 2265 | 13 |
| 323 | 20230721 | 133000 | 1615997830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 324 | 20230721 | 132900 | 1615997830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 325 | 20230721 | 132800 | 1615997830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 326 | 20230721 | 132700 | 1615997830 | 2265 | 2265 | 2265 | 2265 | 1 |
| 327 | 20230721 | 132600 | 1615995565 | 2265 | 2250 | 2265 | 2250 | 1309 |
| 328 | 20230721 | 132500 | 1613035285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 329 | 20230721 | 132400 | 1613035285 | 2250 | 2255 | 2255 | 2250 | 515 |
| 330 | 20230721 | 132300 | 1611876235 | 2255 | 2250 | 2255 | 2250 | 1380 |
| 331 | 20230721 | 132200 | 1608766235 | 2255 | 2255 | 2255 | 2255 | 1166 |
| 332 | 20230721 | 132100 | 1606136905 | 2255 | 2255 | 2255 | 2255 | 1097 |
| 333 | 20230721 | 132000 | 1603663170 | 2255 | 2265 | 2265 | 2255 | 511 |
| 334 | 20230721 | 131900 | 1602509565 | 2265 | 2265 | 2265 | 2265 | 408 |
| 335 | 20230721 | 131800 | 1601585445 | 2270 | 2265 | 2270 | 2265 | 278 |
| 336 | 20230721 | 131700 | 1600955670 | 2275 | 2275 | 2280 | 2275 | 1752 |
| 337 | 20230721 | 131600 | 1596969860 | 2275 | 2265 | 2275 | 2265 | 2399 |
| 338 | 20230721 | 131500 | 1591512625 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20230721 | 131400 | 1591512625 | 2275 | 2265 | 2275 | 2265 | 89 |
| 340 | 20230721 | 131300 | 1591310650 | 2265 | 2265 | 2265 | 2265 | 353 |
| 341 | 20230721 | 131200 | 1590511105 | 2265 | 2265 | 2265 | 2265 | 4 |
| 342 | 20230721 | 131100 | 1590502045 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20230721 | 131000 | 1590502045 | 2265 | 2265 | 2265 | 2265 | 2 |
| 344 | 20230721 | 130900 | 1590497515 | 2250 | 2255 | 2255 | 2250 | 455 |
| 345 | 20230721 | 130800 | 1589473710 | 2265 | 2255 | 2265 | 2250 | 2433 |
| 346 | 20230721 | 130700 | 1583989545 | 2265 | 2265 | 2265 | 2265 | 883 |
| 347 | 20230721 | 130600 | 1581989550 | 2265 | 2270 | 2270 | 2265 | 2141 |
| 348 | 20230721 | 130500 | 1577129495 | 2280 | 2280 | 2280 | 2280 | 2 |
| 349 | 20230721 | 130400 | 1577124935 | 2270 | 2270 | 2270 | 2270 | 50 |
| 350 | 20230721 | 130300 | 1577011435 | 2280 | 2270 | 2280 | 2270 | 137 |
| 351 | 20230721 | 130200 | 1576700425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 352 | 20230721 | 130100 | 1576700425 | 2270 | 2270 | 2270 | 2270 | 2 |
| 353 | 20230721 | 130000 | 1576695885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 354 | 20230721 | 125900 | 1576695885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 355 | 20230721 | 125800 | 1576695885 | 2250 | 2250 | 2250 | 2250 | 50 |
| 356 | 20230721 | 125700 | 1576583385 | 2245 | 2270 | 2270 | 2245 | 8528 |
| 357 | 20230721 | 125600 | 1557374140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20230721 | 125500 | 1557374140 | 2270 | 2270 | 2270 | 2265 | 653 |
| 359 | 20230721 | 125400 | 1555892190 | 2270 | 2255 | 2270 | 2255 | 1071 |
| 360 | 20230721 | 125300 | 1553471790 | 2250 | 2255 | 2260 | 2250 | 438 |
| 361 | 20230721 | 125200 | 1552484060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 362 | 20230721 | 125100 | 1552484060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20230721 | 125000 | 1552484060 | 2260 | 2245 | 2260 | 2245 | 250 |
| 364 | 20230721 | 124900 | 1551922095 | 2255 | 2255 | 2255 | 2255 | 0 |
| 365 | 20230721 | 124800 | 1551922095 | 2255 | 2245 | 2255 | 2245 | 12 |
| 366 | 20230721 | 124700 | 1551895135 | 2255 | 2260 | 2260 | 2255 | 569 |
| 367 | 20230721 | 124600 | 1550612030 | 2240 | 2240 | 2240 | 2200 | 9308 |
| 368 | 20230721 | 124500 | 1529958210 | 2240 | 2245 | 2245 | 2240 | 501 |
| 369 | 20230721 | 124400 | 1528835965 | 2245 | 2250 | 2250 | 2240 | 504 |
| 370 | 20230721 | 124300 | 1527704920 | 2255 | 2255 | 2255 | 2255 | 10 |
| 371 | 20230721 | 124200 | 1527682370 | 2260 | 2260 | 2260 | 2260 | 10 |
| 372 | 20230721 | 124100 | 1527659770 | 2260 | 2260 | 2260 | 2245 | 2252 |
| 373 | 20230721 | 124000 | 1522585000 | 2260 | 2275 | 2275 | 2255 | 3664 |
| 374 | 20230721 | 123900 | 1514297255 | 2270 | 2275 | 2275 | 2270 | 2285 |
| 375 | 20230721 | 123800 | 1509108920 | 2275 | 2280 | 2285 | 2275 | 8585 |
| 376 | 20230721 | 123700 | 1489578000 | 2280 | 2280 | 2280 | 2280 | 5 |
| 377 | 20230721 | 123600 | 1489566600 | 2285 | 2285 | 2285 | 2285 | 51 |
| 378 | 20230721 | 123500 | 1489450065 | 2285 | 2285 | 2285 | 2275 | 1296 |
| 379 | 20230721 | 123400 | 1486495145 | 2290 | 2290 | 2290 | 2290 | 109 |
| 380 | 20230721 | 123300 | 1486245535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 381 | 20230721 | 123200 | 1486245535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 382 | 20230721 | 123100 | 1486245535 | 2300 | 2285 | 2300 | 2285 | 77 |
| 383 | 20230721 | 123000 | 1486068740 | 2280 | 2285 | 2285 | 2280 | 2909 |
| 384 | 20230721 | 122900 | 1479436065 | 2300 | 2300 | 2300 | 2300 | 3 |
| 385 | 20230721 | 122800 | 1479429165 | 2300 | 2300 | 2300 | 2300 | 0 |
| 386 | 20230721 | 122700 | 1479429165 | 2300 | 2280 | 2300 | 2280 | 490 |
| 387 | 20230721 | 122600 | 1478311925 | 2300 | 2300 | 2300 | 2300 | 4 |
| 388 | 20230721 | 122500 | 1478302725 | 2300 | 2295 | 2300 | 2295 | 1084 |
| 389 | 20230721 | 122400 | 1475814925 | 2300 | 2285 | 2300 | 2285 | 4000 |
| 390 | 20230721 | 122300 | 1466627160 | 2280 | 2280 | 2280 | 2280 | 3 |
| 391 | 20230721 | 122200 | 1466620320 | 2280 | 2280 | 2280 | 2280 | 0 |
| 392 | 20230721 | 122100 | 1466620320 | 2280 | 2290 | 2290 | 2280 | 32506 |
| 393 | 20230721 | 122000 | 1392196015 | 2290 | 2290 | 2300 | 2290 | 2658 |
| 394 | 20230721 | 121900 | 1386088920 | 2290 | 2290 | 2290 | 2290 | 0 |
| 395 | 20230721 | 121800 | 1386088920 | 2290 | 2295 | 2295 | 2290 | 70 |
| 396 | 20230721 | 121700 | 1385928275 | 2295 | 2295 | 2295 | 2295 | 7 |
| 397 | 20230721 | 121600 | 1385912210 | 2295 | 2295 | 2295 | 2295 | 693 |
| 398 | 20230721 | 121500 | 1384321775 | 2295 | 2295 | 2295 | 2295 | 344 |
| 399 | 20230721 | 121400 | 1383532295 | 2300 | 2300 | 2300 | 2300 | 0 |
| 400 | 20230721 | 121300 | 1383532295 | 2300 | 2300 | 2300 | 2300 | 11 |
| 401 | 20230721 | 121200 | 1383506995 | 2300 | 2295 | 2300 | 2290 | 25830 |
| 402 | 20230721 | 121100 | 1324337345 | 2295 | 2295 | 2295 | 2295 | 0 |
| 403 | 20230721 | 121000 | 1324337345 | 2295 | 2295 | 2295 | 2295 | 0 |
| 404 | 20230721 | 120900 | 1324337345 | 2295 | 2295 | 2295 | 2295 | 0 |
| 405 | 20230721 | 120800 | 1324337345 | 2295 | 2295 | 2295 | 2295 | 130 |
| 406 | 20230721 | 120700 | 1324038995 | 2295 | 2295 | 2295 | 2295 | 4 |
| 407 | 20230721 | 120600 | 1324029815 | 2300 | 2300 | 2300 | 2300 | 100 |
| 408 | 20230721 | 120500 | 1323799815 | 2300 | 2300 | 2300 | 2300 | 578 |
| 409 | 20230721 | 120400 | 1322470415 | 2300 | 2300 | 2300 | 2300 | 502 |
| 410 | 20230721 | 120300 | 1321315815 | 2300 | 2300 | 2300 | 2300 | 557 |
| 411 | 20230721 | 120200 | 1320034715 | 2300 | 2300 | 2300 | 2300 | 550 |
| 412 | 20230721 | 120100 | 1318769715 | 2300 | 2300 | 2300 | 2300 | 133 |
| 413 | 20230721 | 120000 | 1318463815 | 2305 | 2305 | 2305 | 2305 | 1 |
| 414 | 20230721 | 115900 | 1318461510 | 2305 | 2310 | 2310 | 2305 | 455 |
| 415 | 20230721 | 115800 | 1317410565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 416 | 20230721 | 115700 | 1317410565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 417 | 20230721 | 115600 | 1317410565 | 2310 | 2310 | 2310 | 2310 | 11 |
| 418 | 20230721 | 115500 | 1317385155 | 2310 | 2310 | 2310 | 2310 | 50 |
| 419 | 20230721 | 115400 | 1317269655 | 2310 | 2300 | 2310 | 2300 | 16 |
| 420 | 20230721 | 115300 | 1317232845 | 2300 | 2300 | 2300 | 2300 | 0 |
| 421 | 20230721 | 115200 | 1317232845 | 2300 | 2300 | 2300 | 2300 | 2396 |
| 422 | 20230721 | 115100 | 1311722045 | 2300 | 2300 | 2300 | 2300 | 2264 |
| 423 | 20230721 | 115000 | 1306514845 | 2310 | 2315 | 2315 | 2310 | 5924 |
| 424 | 20230721 | 114900 | 1292830190 | 2315 | 2315 | 2315 | 2310 | 5036 |
| 425 | 20230721 | 114800 | 1281171925 | 2315 | 2315 | 2315 | 2315 | 1813 |
| 426 | 20230721 | 114700 | 1276974830 | 2315 | 2315 | 2315 | 2315 | 600 |
| 427 | 20230721 | 114600 | 1275585830 | 2315 | 2315 | 2315 | 2315 | 300 |
| 428 | 20230721 | 114500 | 1274891330 | 2320 | 2320 | 2320 | 2320 | 0 |
| 429 | 20230721 | 114400 | 1274891330 | 2320 | 2320 | 2320 | 2320 | 163 |
| 430 | 20230721 | 114300 | 1274513170 | 2315 | 2315 | 2315 | 2315 | 108 |
| 431 | 20230721 | 114200 | 1274263150 | 2315 | 2315 | 2315 | 2315 | 406 |
| 432 | 20230721 | 114100 | 1273323260 | 2315 | 2315 | 2315 | 2315 | 500 |
| 433 | 20230721 | 114000 | 1272165760 | 2320 | 2320 | 2320 | 2320 | 1097 |
| 434 | 20230721 | 113900 | 1269620720 | 2320 | 2320 | 2320 | 2320 | 771 |
| 435 | 20230721 | 113800 | 1267832000 | 2315 | 2315 | 2315 | 2315 | 4183 |
| 436 | 20230721 | 113700 | 1258148355 | 2315 | 2310 | 2315 | 2310 | 264 |
| 437 | 20230721 | 113600 | 1257538195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20230721 | 113500 | 1257538195 | 2310 | 2310 | 2310 | 2310 | 4 |
| 439 | 20230721 | 113400 | 1257528955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 440 | 20230721 | 113300 | 1257528955 | 2310 | 2310 | 2315 | 2310 | 244 |
| 441 | 20230721 | 113200 | 1256965310 | 2310 | 2310 | 2310 | 2310 | 0 |
| 442 | 20230721 | 113100 | 1256965310 | 2310 | 2310 | 2310 | 2310 | 723 |
| 443 | 20230721 | 113000 | 1255295180 | 2310 | 2310 | 2310 | 2310 | 1002 |
| 444 | 20230721 | 112900 | 1252980560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 445 | 20230721 | 112800 | 1252980560 | 2310 | 2310 | 2310 | 2310 | 1 |
| 446 | 20230721 | 112700 | 1252978250 | 2310 | 2305 | 2310 | 2305 | 3973 |
| 447 | 20230721 | 112600 | 1243806450 | 2300 | 2300 | 2300 | 2300 | 198 |
| 448 | 20230721 | 112500 | 1243351050 | 2300 | 2300 | 2300 | 2300 | 52 |
| 449 | 20230721 | 112400 | 1243231450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 450 | 20230721 | 112300 | 1243231450 | 2305 | 2305 | 2305 | 2305 | 0 |
| 451 | 20230721 | 112200 | 1243231450 | 2305 | 2300 | 2305 | 2300 | 1001 |
| 452 | 20230721 | 112100 | 1240929145 | 2300 | 2305 | 2305 | 2300 | 16 |
| 453 | 20230721 | 112000 | 1240892270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 454 | 20230721 | 111900 | 1240892270 | 2300 | 2300 | 2300 | 2300 | 1153 |
| 455 | 20230721 | 111800 | 1238240370 | 2300 | 2300 | 2300 | 2300 | 125 |
| 456 | 20230721 | 111700 | 1237952870 | 2300 | 2300 | 2300 | 2300 | 150 |
| 457 | 20230721 | 111600 | 1237607870 | 2300 | 2300 | 2300 | 2300 | 500 |
| 458 | 20230721 | 111500 | 1236457870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 459 | 20230721 | 111400 | 1236457870 | 2300 | 2300 | 2300 | 2300 | 582 |
| 460 | 20230721 | 111300 | 1235119270 | 2300 | 2300 | 2300 | 2300 | 1 |
| 461 | 20230721 | 111200 | 1235116970 | 2300 | 2305 | 2305 | 2300 | 100 |
| 462 | 20230721 | 111100 | 1234886625 | 2300 | 2300 | 2300 | 2300 | 0 |
| 463 | 20230721 | 111000 | 1234886625 | 2300 | 2300 | 2300 | 2300 | 250 |
| 464 | 20230721 | 110900 | 1234311625 | 2300 | 2300 | 2300 | 2300 | 500 |
| 465 | 20230721 | 110800 | 1233161625 | 2300 | 2300 | 2305 | 2300 | 175 |
| 466 | 20230721 | 110700 | 1232759115 | 2300 | 2300 | 2300 | 2300 | 250 |
| 467 | 20230721 | 110600 | 1232184115 | 2300 | 2300 | 2300 | 2300 | 995 |
| 468 | 20230721 | 110500 | 1229895615 | 2310 | 2310 | 2310 | 2310 | 100 |
| 469 | 20230721 | 110400 | 1229664615 | 2310 | 2310 | 2310 | 2310 | 5 |
| 470 | 20230721 | 110300 | 1229653065 | 2310 | 2305 | 2310 | 2300 | 4551 |
| 471 | 20230721 | 110200 | 1219176775 | 2305 | 2305 | 2305 | 2305 | 0 |
| 472 | 20230721 | 110100 | 1219176775 | 2305 | 2305 | 2310 | 2305 | 1705 |
| 473 | 20230721 | 110000 | 1215243470 | 2305 | 2300 | 2305 | 2300 | 591 |
| 474 | 20230721 | 105900 | 1213881435 | 2305 | 2305 | 2305 | 2305 | 416 |
| 475 | 20230721 | 105800 | 1212922555 | 2305 | 2305 | 2305 | 2305 | 500 |
| 476 | 20230721 | 105700 | 1211770055 | 2305 | 2300 | 2305 | 2300 | 614 |
| 477 | 20230721 | 105600 | 1210355785 | 2300 | 2300 | 2300 | 2300 | 500 |
| 478 | 20230721 | 105500 | 1209205785 | 2300 | 2300 | 2305 | 2300 | 710 |
| 479 | 20230721 | 105400 | 1207571750 | 2300 | 2300 | 2300 | 2300 | 2 |
| 480 | 20230721 | 105300 | 1207567150 | 2305 | 2305 | 2305 | 2300 | 438 |
| 481 | 20230721 | 105200 | 1206557565 | 2305 | 2305 | 2305 | 2305 | 135 |
| 482 | 20230721 | 105100 | 1206246390 | 2305 | 2310 | 2310 | 2305 | 462 |
| 483 | 20230721 | 105000 | 1205179180 | 2310 | 2310 | 2310 | 2310 | 20 |
| 484 | 20230721 | 104900 | 1205132980 | 2310 | 2310 | 2315 | 2310 | 361 |
| 485 | 20230721 | 104800 | 1204298080 | 2310 | 2310 | 2310 | 2310 | 23 |
| 486 | 20230721 | 104700 | 1204244950 | 2320 | 2320 | 2320 | 2315 | 570 |
| 487 | 20230721 | 104600 | 1202924550 | 2325 | 2325 | 2325 | 2320 | 6 |
| 488 | 20230721 | 104500 | 1202910605 | 2325 | 2305 | 2325 | 2300 | 19362 |
| 489 | 20230721 | 104400 | 1158097620 | 2305 | 2305 | 2305 | 2305 | 68 |
| 490 | 20230721 | 104300 | 1157940880 | 2300 | 2300 | 2300 | 2300 | 301 |
| 491 | 20230721 | 104200 | 1157248580 | 2300 | 2300 | 2300 | 2300 | 877 |
| 492 | 20230721 | 104100 | 1155231480 | 2305 | 2305 | 2305 | 2305 | 1173 |
| 493 | 20230721 | 104000 | 1152527715 | 2300 | 2300 | 2300 | 2300 | 2303 |
| 494 | 20230721 | 103900 | 1147230815 | 2300 | 2305 | 2305 | 2300 | 89 |
| 495 | 20230721 | 103800 | 1147025715 | 2300 | 2305 | 2305 | 2300 | 1100 |
| 496 | 20230721 | 103700 | 1144490715 | 2305 | 2300 | 2305 | 2300 | 252 |
| 497 | 20230721 | 103600 | 1143909920 | 2300 | 2280 | 2300 | 2280 | 10115 |
| 498 | 20230721 | 103500 | 1120670845 | 2280 | 2280 | 2280 | 2280 | 10 |
| 499 | 20230721 | 103400 | 1120648045 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 500 | 20230721 | 103300 | 1118368045 | 2275 | 2275 | 2280 | 2275 | 159 |
| 501 | 20230721 | 103200 | 1118006305 | 2275 | 2280 | 2280 | 2275 | 2226 |
| 502 | 20230721 | 103100 | 1112942140 | 2275 | 2280 | 2280 | 2275 | 9722 |
| 503 | 20230721 | 103000 | 1090823265 | 2285 | 2285 | 2285 | 2275 | 623 |
| 504 | 20230721 | 102900 | 1089400710 | 2275 | 2285 | 2285 | 2275 | 3929 |
| 505 | 20230721 | 102800 | 1080433940 | 2285 | 2290 | 2290 | 2285 | 736 |
| 506 | 20230721 | 102700 | 1078752175 | 2290 | 2290 | 2290 | 2290 | 845 |
| 507 | 20230721 | 102600 | 1076817125 | 2285 | 2290 | 2290 | 2285 | 1509 |
| 508 | 20230721 | 102500 | 1073361560 | 2295 | 2295 | 2295 | 2295 | 2344 |
| 509 | 20230721 | 102400 | 1067982080 | 2295 | 2300 | 2300 | 2295 | 2082 |
| 510 | 20230721 | 102300 | 1063193890 | 2300 | 2300 | 2300 | 2300 | 501 |
| 511 | 20230721 | 102200 | 1062041590 | 2310 | 2310 | 2310 | 2310 | 452 |
| 512 | 20230721 | 102100 | 1060997470 | 2310 | 2310 | 2310 | 2310 | 10 |
| 513 | 20230721 | 102000 | 1060974370 | 2310 | 2310 | 2310 | 2310 | 10 |
| 514 | 20230721 | 101900 | 1060951270 | 2305 | 2310 | 2310 | 2290 | 5276 |
| 515 | 20230721 | 101800 | 1048852080 | 2310 | 2300 | 2310 | 2290 | 4108 |
| 516 | 20230721 | 101700 | 1039397270 | 2300 | 2290 | 2300 | 2290 | 380 |
| 517 | 20230721 | 101600 | 1038524080 | 2290 | 2285 | 2290 | 2285 | 1003 |
| 518 | 20230721 | 101500 | 1036232215 | 2285 | 2285 | 2285 | 2285 | 150 |
| 519 | 20230721 | 101400 | 1035889465 | 2290 | 2290 | 2290 | 2290 | 228 |
| 520 | 20230721 | 101300 | 1035367345 | 2300 | 2300 | 2300 | 2285 | 203 |
| 521 | 20230721 | 101200 | 1034903265 | 2285 | 2290 | 2290 | 2285 | 565 |
| 522 | 20230721 | 101100 | 1033609420 | 2290 | 2290 | 2290 | 2290 | 103 |
| 523 | 20230721 | 101000 | 1033373550 | 2290 | 2280 | 2290 | 2280 | 987 |
| 524 | 20230721 | 100900 | 1031120270 | 2280 | 2295 | 2295 | 2280 | 5283 |
| 525 | 20230721 | 100800 | 1019053925 | 2295 | 2295 | 2295 | 2295 | 250 |
| 526 | 20230721 | 100700 | 1018480175 | 2295 | 2295 | 2295 | 2295 | 1946 |
| 527 | 20230721 | 100600 | 1014014105 | 2300 | 2300 | 2300 | 2300 | 644 |
| 528 | 20230721 | 100500 | 1012532905 | 2300 | 2310 | 2310 | 2300 | 837 |
| 529 | 20230721 | 100400 | 1010604445 | 2300 | 2300 | 2300 | 2300 | 2503 |
| 530 | 20230721 | 100300 | 1004847545 | 2295 | 2290 | 2295 | 2290 | 919 |
| 531 | 20230721 | 100200 | 1002742705 | 2290 | 2290 | 2290 | 2290 | 327 |
| 532 | 20230721 | 100100 | 1001993875 | 2285 | 2290 | 2290 | 2285 | 255 |
| 533 | 20230721 | 100000 | 1001410385 | 2280 | 2290 | 2290 | 2280 | 3175 |
| 534 | 20230721 | 095900 | 994155385 | 2285 | 2290 | 2290 | 2285 | 1226 |
| 535 | 20230721 | 095800 | 991351875 | 2290 | 2290 | 2290 | 2290 | 4422 |
| 536 | 20230721 | 095700 | 981225495 | 2290 | 2290 | 2290 | 2290 | 2460 |
| 537 | 20230721 | 095600 | 975592095 | 2295 | 2295 | 2295 | 2290 | 39 |
| 538 | 20230721 | 095500 | 975502690 | 2295 | 2295 | 2295 | 2295 | 2769 |
| 539 | 20230721 | 095400 | 969147835 | 2295 | 2310 | 2310 | 2295 | 1499 |
| 540 | 20230721 | 095300 | 965706430 | 2310 | 2295 | 2310 | 2295 | 43 |
| 541 | 20230721 | 095200 | 965607445 | 2295 | 2300 | 2300 | 2295 | 7 |
| 542 | 20230721 | 095100 | 965591350 | 2300 | 2300 | 2300 | 2295 | 1468 |
| 543 | 20230721 | 095000 | 962219130 | 2300 | 2305 | 2310 | 2300 | 8310 |
| 544 | 20230721 | 094900 | 943098070 | 2315 | 2310 | 2320 | 2300 | 11544 |
| 545 | 20230721 | 094800 | 916516755 | 2310 | 2320 | 2320 | 2310 | 1114 |
| 546 | 20230721 | 094700 | 913943315 | 2320 | 2315 | 2320 | 2310 | 2251 |
| 547 | 20230721 | 094600 | 908736520 | 2310 | 2315 | 2315 | 2310 | 1367 |
| 548 | 20230721 | 094500 | 905576730 | 2310 | 2310 | 2310 | 2310 | 3602 |
| 549 | 20230721 | 094400 | 897256110 | 2310 | 2330 | 2330 | 2310 | 5612 |
| 550 | 20230721 | 094300 | 884241330 | 2330 | 2335 | 2335 | 2330 | 1325 |
| 551 | 20230721 | 094200 | 881153935 | 2330 | 2335 | 2335 | 2330 | 1444 |
| 552 | 20230721 | 094100 | 877785195 | 2330 | 2330 | 2335 | 2325 | 4707 |
| 553 | 20230721 | 094000 | 866814770 | 2335 | 2330 | 2335 | 2330 | 3281 |
| 554 | 20230721 | 093900 | 859167450 | 2330 | 2330 | 2340 | 2330 | 136 |
| 555 | 20230721 | 093800 | 858850070 | 2330 | 2330 | 2330 | 2325 | 6344 |
| 556 | 20230721 | 093700 | 844070030 | 2325 | 2330 | 2330 | 2325 | 3222 |
| 557 | 20230721 | 093600 | 836578730 | 2330 | 2325 | 2340 | 2325 | 1219 |
| 558 | 20230721 | 093500 | 833728475 | 2325 | 2320 | 2350 | 2320 | 23812 |
| 559 | 20230721 | 093400 | 777868945 | 2335 | 2335 | 2335 | 2320 | 1546 |
| 560 | 20230721 | 093300 | 774262575 | 2335 | 2320 | 2335 | 2315 | 2055 |
| 561 | 20230721 | 093200 | 769489955 | 2320 | 2320 | 2335 | 2320 | 58 |
| 562 | 20230721 | 093100 | 769354900 | 2315 | 2335 | 2340 | 2315 | 7439 |
| 563 | 20230721 | 093000 | 752083775 | 2320 | 2330 | 2350 | 2315 | 36158 |
| 564 | 20230721 | 092900 | 667482180 | 2335 | 2300 | 2335 | 2300 | 13813 |
| 565 | 20230721 | 092800 | 635381785 | 2300 | 2300 | 2315 | 2300 | 2400 |
| 566 | 20230721 | 092700 | 629857285 | 2300 | 2310 | 2310 | 2300 | 997 |
| 567 | 20230721 | 092600 | 627556495 | 2310 | 2310 | 2325 | 2310 | 9856 |
| 568 | 20230721 | 092500 | 604726225 | 2310 | 2335 | 2340 | 2310 | 49003 |
| 569 | 20230721 | 092400 | 490340695 | 2330 | 2290 | 2330 | 2290 | 33133 |
| 570 | 20230721 | 092300 | 413434620 | 2295 | 2290 | 2295 | 2285 | 1537 |
| 571 | 20230721 | 092200 | 409913510 | 2285 | 2290 | 2290 | 2285 | 1014 |
| 572 | 20230721 | 092100 | 407594355 | 2290 | 2280 | 2290 | 2265 | 5412 |
| 573 | 20230721 | 092000 | 395272245 | 2280 | 2300 | 2310 | 2280 | 6202 |
| 574 | 20230721 | 091900 | 380965120 | 2300 | 2275 | 2300 | 2275 | 1430 |
| 575 | 20230721 | 091800 | 377697500 | 2275 | 2275 | 2275 | 2275 | 3153 |
| 576 | 20230721 | 091700 | 370524425 | 2270 | 2290 | 2290 | 2265 | 7935 |
| 577 | 20230721 | 091600 | 352460245 | 2315 | 2305 | 2320 | 2270 | 40425 |
| 578 | 20230721 | 091500 | 259456960 | 2290 | 2340 | 2345 | 2285 | 26297 |
| 579 | 20230721 | 091400 | 198616360 | 2320 | 2245 | 2345 | 2245 | 40632 |
| 580 | 20230721 | 091300 | 105177255 | 2245 | 2220 | 2245 | 2220 | 2887 |
| 581 | 20230721 | 091200 | 98714250 | 2210 | 2230 | 2230 | 2210 | 1744 |
| 582 | 20230721 | 091100 | 94830360 | 2225 | 2225 | 2230 | 2225 | 1511 |
| 583 | 20230721 | 091000 | 91462005 | 2230 | 2220 | 2230 | 2220 | 5100 |
| 584 | 20230721 | 090900 | 80096815 | 2230 | 2225 | 2230 | 2225 | 500 |
| 585 | 20230721 | 090800 | 78984110 | 2200 | 2180 | 2200 | 2180 | 2941 |
| 586 | 20230721 | 090700 | 72527420 | 2170 | 2180 | 2180 | 2170 | 7065 |
| 587 | 20230721 | 090600 | 57152685 | 2170 | 2170 | 2170 | 2170 | 450 |
| 588 | 20230721 | 090500 | 56176185 | 2165 | 2165 | 2165 | 2165 | 541 |
| 589 | 20230721 | 090400 | 55004920 | 2175 | 2175 | 2180 | 2175 | 885 |
| 590 | 20230721 | 090300 | 53080005 | 2175 | 2175 | 2175 | 2175 | 474 |
| 591 | 20230721 | 090200 | 52049055 | 2175 | 2185 | 2185 | 2165 | 2548 |
| 592 | 20230721 | 090100 | 46515925 | 2185 | 2215 | 2215 | 2175 | 10326 |
| 593 | 20230721 | 090000 | 23965565 | 2260 | 2200 | 2260 | 2200 | 10784 |