29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 3 | 20230721 | 185900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230721 | 185800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230721 | 185700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230721 | 185600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230721 | 185500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230721 | 185400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230721 | 185300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230721 | 185200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230721 | 185100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230721 | 185000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230721 | 184900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230721 | 184800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230721 | 184700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230721 | 184600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230721 | 184500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230721 | 184400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230721 | 184300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230721 | 184200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230721 | 184100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230721 | 184000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230721 | 183900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230721 | 183800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230721 | 183700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230721 | 183600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230721 | 183500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230721 | 183400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230721 | 183300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230721 | 183200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230721 | 183100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230721 | 183000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 33 | 20230721 | 182900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230721 | 182800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230721 | 182700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230721 | 182600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230721 | 182500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230721 | 182400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230721 | 182300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230721 | 182200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230721 | 182100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230721 | 182000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230721 | 181900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230721 | 181800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230721 | 181700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230721 | 181600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230721 | 181500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230721 | 181400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230721 | 181300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230721 | 181200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230721 | 181100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230721 | 181000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230721 | 180900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230721 | 180800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230721 | 180700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230721 | 180600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230721 | 180500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230721 | 180400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230721 | 180300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230721 | 180200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230721 | 180100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230721 | 180000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 63 | 20230721 | 175900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230721 | 175800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230721 | 175700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230721 | 175600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230721 | 175500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230721 | 175400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230721 | 175300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230721 | 175200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230721 | 175100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230721 | 175000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230721 | 174900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230721 | 174800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230721 | 174700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230721 | 174600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230721 | 174500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230721 | 174400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230721 | 174300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230721 | 174200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230721 | 174100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230721 | 174000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230721 | 173900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230721 | 173800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230721 | 173700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230721 | 173600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230721 | 173500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230721 | 173400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230721 | 173300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230721 | 173200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230721 | 173100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230721 | 173000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 93 | 20230721 | 172900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230721 | 172800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230721 | 172700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230721 | 172600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230721 | 172500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230721 | 172400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230721 | 172300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230721 | 172200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230721 | 172100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230721 | 172000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230721 | 171900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230721 | 171800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230721 | 171700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230721 | 171600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230721 | 171500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230721 | 171400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230721 | 171300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230721 | 171200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230721 | 171100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230721 | 171000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230721 | 170900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230721 | 170800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230721 | 170700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230721 | 170600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230721 | 170500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230721 | 170400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230721 | 170300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230721 | 170200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230721 | 170100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230721 | 170000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 123 | 20230721 | 165900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230721 | 165800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230721 | 165700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230721 | 165600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230721 | 165500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230721 | 165400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230721 | 165300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230721 | 165200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230721 | 165100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230721 | 165000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230721 | 164900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230721 | 164800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230721 | 164700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230721 | 164600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230721 | 164500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230721 | 164400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230721 | 164300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230721 | 164200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230721 | 164100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230721 | 164000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230721 | 163900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230721 | 163800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230721 | 163700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230721 | 163600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230721 | 163500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230721 | 163400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230721 | 163300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230721 | 163200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230721 | 163100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230721 | 163000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 153 | 20230721 | 162900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230721 | 162800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230721 | 162700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230721 | 162600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230721 | 162500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230721 | 162400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230721 | 162300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230721 | 162200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230721 | 162100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230721 | 162000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230721 | 161900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230721 | 161800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230721 | 161700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230721 | 161600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230721 | 161500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230721 | 161400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230721 | 161300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230721 | 161200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230721 | 161100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230721 | 161000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230721 | 160900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230721 | 160800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230721 | 160700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230721 | 160600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230721 | 160500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230721 | 160400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230721 | 160300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230721 | 160200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230721 | 160100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230721 | 160000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 10384 |
| 183 | 20230721 | 155900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230721 | 155800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230721 | 155700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230721 | 155600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230721 | 155500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230721 | 155400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230721 | 155300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230721 | 155200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230721 | 155100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230721 | 155000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230721 | 154900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230721 | 154800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230721 | 154700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230721 | 154600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230721 | 154500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230721 | 154400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230721 | 154300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230721 | 154200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230721 | 154100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230721 | 154000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230721 | 153900 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230721 | 153800 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230721 | 153700 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230721 | 153600 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230721 | 153500 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230721 | 153400 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230721 | 153300 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230721 | 153200 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230721 | 153100 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230721 | 153000 | 1160704760 | 3500 | 3500 | 3500 | 3500 | 20768 |
| 213 | 20230721 | 152900 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230721 | 152800 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230721 | 152700 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230721 | 152600 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230721 | 152500 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230721 | 152400 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230721 | 152300 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230721 | 152200 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230721 | 152100 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230721 | 152000 | 1124360760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230721 | 151900 | 1124360760 | 3505 | 3500 | 3505 | 3500 | 1217 |
| 224 | 20230721 | 151800 | 1120095715 | 3505 | 3510 | 3510 | 3500 | 1963 |
| 225 | 20230721 | 151700 | 1113216395 | 3505 | 3510 | 3510 | 3505 | 289 |
| 226 | 20230721 | 151600 | 1112203075 | 3510 | 3510 | 3510 | 3505 | 125 |
| 227 | 20230721 | 151500 | 1111764490 | 3505 | 3505 | 3505 | 3505 | 118 |
| 228 | 20230721 | 151400 | 1111350900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20230721 | 151300 | 1111350900 | 3510 | 3505 | 3510 | 3500 | 1461 |
| 230 | 20230721 | 151200 | 1106236830 | 3510 | 3510 | 3510 | 3510 | 1 |
| 231 | 20230721 | 151100 | 1106233320 | 3500 | 3500 | 3500 | 3500 | 2337 |
| 232 | 20230721 | 151000 | 1098053820 | 3500 | 3500 | 3500 | 3500 | 19 |
| 233 | 20230721 | 150900 | 1097987320 | 3490 | 3495 | 3500 | 3490 | 306 |
| 234 | 20230721 | 150800 | 1096918040 | 3500 | 3495 | 3500 | 3495 | 2518 |
| 235 | 20230721 | 150700 | 1088117620 | 3500 | 3500 | 3500 | 3500 | 201 |
| 236 | 20230721 | 150600 | 1087414120 | 3495 | 3500 | 3500 | 3495 | 1529 |
| 237 | 20230721 | 150500 | 1082064710 | 3510 | 3505 | 3515 | 3490 | 16510 |
| 238 | 20230721 | 150400 | 1024288980 | 3520 | 3520 | 3520 | 3520 | 5 |
| 239 | 20230721 | 150300 | 1024271380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20230721 | 150200 | 1024271380 | 3520 | 3520 | 3520 | 3520 | 1 |
| 241 | 20230721 | 150100 | 1024267860 | 3505 | 3515 | 3520 | 3505 | 3634 |
| 242 | 20230721 | 150000 | 1011521065 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20230721 | 145900 | 1011521065 | 3520 | 3515 | 3520 | 3515 | 102 |
| 244 | 20230721 | 145800 | 1011162525 | 3520 | 3515 | 3520 | 3515 | 678 |
| 245 | 20230721 | 145700 | 1008779335 | 3510 | 3515 | 3515 | 3510 | 1972 |
| 246 | 20230721 | 145600 | 1001849760 | 3515 | 3520 | 3520 | 3515 | 179 |
| 247 | 20230721 | 145500 | 1001219715 | 3520 | 3520 | 3520 | 3520 | 44 |
| 248 | 20230721 | 145400 | 1001064835 | 3520 | 3520 | 3520 | 3520 | 408 |
| 249 | 20230721 | 145300 | 999628675 | 3525 | 3515 | 3525 | 3515 | 1588 |
| 250 | 20230721 | 145200 | 994038910 | 3520 | 3515 | 3520 | 3515 | 21 |
| 251 | 20230721 | 145100 | 993964995 | 3520 | 3520 | 3520 | 3515 | 42 |
| 252 | 20230721 | 145000 | 993817210 | 3520 | 3520 | 3520 | 3520 | 1 |
| 253 | 20230721 | 144900 | 993813690 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20230721 | 144800 | 993813690 | 3510 | 3525 | 3525 | 3510 | 1051 |
| 255 | 20230721 | 144700 | 990123495 | 3515 | 3515 | 3515 | 3515 | 150 |
| 256 | 20230721 | 144600 | 989596245 | 3525 | 3510 | 3525 | 3510 | 1674 |
| 257 | 20230721 | 144500 | 983703645 | 3510 | 3510 | 3510 | 3505 | 17 |
| 258 | 20230721 | 144400 | 983644040 | 3510 | 3510 | 3510 | 3510 | 650 |
| 259 | 20230721 | 144300 | 981362540 | 3515 | 3510 | 3515 | 3510 | 2 |
| 260 | 20230721 | 144200 | 981355515 | 3515 | 3510 | 3515 | 3510 | 21 |
| 261 | 20230721 | 144100 | 981281800 | 3515 | 3510 | 3515 | 3510 | 24 |
| 262 | 20230721 | 144000 | 981197555 | 3510 | 3510 | 3510 | 3510 | 539 |
| 263 | 20230721 | 143900 | 979305665 | 3510 | 3510 | 3510 | 3510 | 100 |
| 264 | 20230721 | 143800 | 978954665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20230721 | 143700 | 978954665 | 3510 | 3505 | 3510 | 3505 | 56 |
| 266 | 20230721 | 143600 | 978758125 | 3505 | 3515 | 3520 | 3505 | 1003 |
| 267 | 20230721 | 143500 | 975236505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 268 | 20230721 | 143400 | 975236505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 269 | 20230721 | 143300 | 975236505 | 3520 | 3510 | 3520 | 3505 | 251 |
| 270 | 20230721 | 143200 | 974355485 | 3520 | 3520 | 3520 | 3505 | 212 |
| 271 | 20230721 | 143100 | 973612395 | 3525 | 3510 | 3555 | 3510 | 12698 |
| 272 | 20230721 | 143000 | 928667805 | 3510 | 3510 | 3510 | 3510 | 1 |
| 273 | 20230721 | 142900 | 928664295 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230721 | 142800 | 928664295 | 3500 | 3495 | 3500 | 3495 | 336 |
| 275 | 20230721 | 142700 | 927488305 | 3500 | 3500 | 3500 | 3500 | 249 |
| 276 | 20230721 | 142600 | 926616805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20230721 | 142500 | 926616805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20230721 | 142400 | 926616805 | 3500 | 3500 | 3500 | 3500 | 43 |
| 279 | 20230721 | 142300 | 926466305 | 3500 | 3500 | 3500 | 3500 | 154 |
| 280 | 20230721 | 142200 | 925927305 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230721 | 142100 | 925927305 | 3500 | 3495 | 3500 | 3495 | 1121 |
| 282 | 20230721 | 142000 | 922009400 | 3500 | 3500 | 3500 | 3500 | 3642 |
| 283 | 20230721 | 141900 | 909262400 | 3505 | 3510 | 3510 | 3505 | 639 |
| 284 | 20230721 | 141800 | 907022205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20230721 | 141700 | 907022205 | 3510 | 3510 | 3510 | 3510 | 12 |
| 286 | 20230721 | 141600 | 906980085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20230721 | 141500 | 906980085 | 3510 | 3510 | 3510 | 3505 | 202 |
| 288 | 20230721 | 141400 | 906271070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20230721 | 141300 | 906271070 | 3510 | 3505 | 3510 | 3505 | 3 |
| 290 | 20230721 | 141200 | 906260545 | 3500 | 3505 | 3515 | 3500 | 935 |
| 291 | 20230721 | 141100 | 902981315 | 3505 | 3505 | 3505 | 3500 | 1345 |
| 292 | 20230721 | 141000 | 898272145 | 3500 | 3510 | 3510 | 3500 | 267 |
| 293 | 20230721 | 140900 | 897336045 | 3510 | 3510 | 3510 | 3510 | 28 |
| 294 | 20230721 | 140800 | 897237765 | 3510 | 3510 | 3510 | 3510 | 4 |
| 295 | 20230721 | 140700 | 897223725 | 3510 | 3505 | 3510 | 3505 | 57 |
| 296 | 20230721 | 140600 | 897023930 | 3510 | 3505 | 3510 | 3505 | 1048 |
| 297 | 20230721 | 140500 | 893350685 | 3510 | 3510 | 3510 | 3510 | 298 |
| 298 | 20230721 | 140400 | 892304705 | 3515 | 3515 | 3515 | 3515 | 0 |
| 299 | 20230721 | 140300 | 892304705 | 3515 | 3510 | 3515 | 3510 | 19 |
| 300 | 20230721 | 140200 | 892238005 | 3510 | 3510 | 3510 | 3510 | 0 |
| 301 | 20230721 | 140100 | 892238005 | 3510 | 3510 | 3510 | 3510 | 487 |
| 302 | 20230721 | 140000 | 890528635 | 3510 | 3510 | 3510 | 3510 | 36 |
| 303 | 20230721 | 135900 | 890402275 | 3510 | 3525 | 3525 | 3510 | 1004 |
| 304 | 20230721 | 135800 | 886872370 | 3525 | 3525 | 3525 | 3525 | 1 |
| 305 | 20230721 | 135700 | 886868845 | 3520 | 3525 | 3525 | 3520 | 183 |
| 306 | 20230721 | 135600 | 886224285 | 3520 | 3520 | 3520 | 3520 | 260 |
| 307 | 20230721 | 135500 | 885309085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 308 | 20230721 | 135400 | 885309085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 309 | 20230721 | 135300 | 885309085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 310 | 20230721 | 135200 | 885309085 | 3520 | 3515 | 3520 | 3510 | 265 |
| 311 | 20230721 | 135100 | 884378350 | 3520 | 3520 | 3520 | 3520 | 0 |
| 312 | 20230721 | 135000 | 884378350 | 3520 | 3520 | 3520 | 3520 | 1 |
| 313 | 20230721 | 134900 | 884374830 | 3515 | 3510 | 3515 | 3510 | 7 |
| 314 | 20230721 | 134800 | 884350235 | 3510 | 3510 | 3510 | 3510 | 36 |
| 315 | 20230721 | 134700 | 884223875 | 3520 | 3510 | 3520 | 3510 | 37 |
| 316 | 20230721 | 134600 | 884093995 | 3510 | 3515 | 3515 | 3510 | 972 |
| 317 | 20230721 | 134500 | 880680200 | 3515 | 3520 | 3520 | 3515 | 22 |
| 318 | 20230721 | 134400 | 880602845 | 3520 | 3520 | 3520 | 3515 | 4 |
| 319 | 20230721 | 134300 | 880588770 | 3515 | 3520 | 3525 | 3515 | 70 |
| 320 | 20230721 | 134200 | 880342370 | 3520 | 3520 | 3520 | 3520 | 3 |
| 321 | 20230721 | 134100 | 880331810 | 3520 | 3525 | 3525 | 3520 | 157 |
| 322 | 20230721 | 134000 | 879778720 | 3525 | 3505 | 3525 | 3505 | 5185 |
| 323 | 20230721 | 133900 | 861552725 | 3515 | 3515 | 3520 | 3510 | 782 |
| 324 | 20230721 | 133800 | 858806310 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20230721 | 133700 | 858806310 | 3520 | 3520 | 3520 | 3500 | 12084 |
| 326 | 20230721 | 133600 | 816462390 | 3525 | 3525 | 3530 | 3520 | 305 |
| 327 | 20230721 | 133500 | 815387235 | 3550 | 3530 | 3550 | 3530 | 10 |
| 328 | 20230721 | 133400 | 815351915 | 3530 | 3550 | 3550 | 3520 | 2734 |
| 329 | 20230721 | 133300 | 805685680 | 3555 | 3545 | 3555 | 3545 | 201 |
| 330 | 20230721 | 133200 | 804972615 | 3545 | 3545 | 3545 | 3545 | 948 |
| 331 | 20230721 | 133100 | 801611955 | 3560 | 3550 | 3560 | 3550 | 200 |
| 332 | 20230721 | 133000 | 800901305 | 3545 | 3545 | 3545 | 3545 | 33 |
| 333 | 20230721 | 132900 | 800784320 | 3560 | 3545 | 3560 | 3545 | 511 |
| 334 | 20230721 | 132800 | 798968735 | 3550 | 3550 | 3550 | 3545 | 392 |
| 335 | 20230721 | 132700 | 797578380 | 3545 | 3545 | 3550 | 3545 | 36 |
| 336 | 20230721 | 132600 | 797450755 | 3555 | 3560 | 3560 | 3540 | 97 |
| 337 | 20230721 | 132500 | 797107340 | 3540 | 3540 | 3540 | 3540 | 0 |
| 338 | 20230721 | 132400 | 797107340 | 3540 | 3550 | 3560 | 3540 | 164 |
| 339 | 20230721 | 132300 | 796526420 | 3540 | 3520 | 3575 | 3520 | 10020 |
| 340 | 20230721 | 132200 | 760824960 | 3520 | 3520 | 3520 | 3520 | 18 |
| 341 | 20230721 | 132100 | 760761600 | 3520 | 3520 | 3520 | 3520 | 0 |
| 342 | 20230721 | 132000 | 760761600 | 3520 | 3510 | 3520 | 3510 | 51 |
| 343 | 20230721 | 131900 | 760582580 | 3520 | 3535 | 3535 | 3515 | 87 |
| 344 | 20230721 | 131800 | 760276575 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20230721 | 131700 | 760276575 | 3530 | 3530 | 3535 | 3520 | 409 |
| 346 | 20230721 | 131600 | 758833875 | 3535 | 3545 | 3545 | 3535 | 162 |
| 347 | 20230721 | 131500 | 758261165 | 3535 | 3545 | 3545 | 3535 | 439 |
| 348 | 20230721 | 131400 | 756704970 | 3545 | 3545 | 3545 | 3540 | 742 |
| 349 | 20230721 | 131300 | 754075520 | 3550 | 3560 | 3560 | 3550 | 692 |
| 350 | 20230721 | 131200 | 751617985 | 3565 | 3565 | 3565 | 3555 | 166 |
| 351 | 20230721 | 131100 | 751026895 | 3570 | 3575 | 3575 | 3560 | 960 |
| 352 | 20230721 | 131000 | 747600430 | 3575 | 3555 | 3575 | 3555 | 7998 |
| 353 | 20230721 | 130900 | 719108885 | 3540 | 3530 | 3570 | 3530 | 16387 |
| 354 | 20230721 | 130800 | 660988170 | 3530 | 3510 | 3530 | 3505 | 7522 |
| 355 | 20230721 | 130700 | 634511355 | 3510 | 3505 | 3510 | 3505 | 1571 |
| 356 | 20230721 | 130600 | 628998515 | 3505 | 3500 | 3505 | 3500 | 2070 |
| 357 | 20230721 | 130500 | 621744910 | 3500 | 3500 | 3500 | 3500 | 1 |
| 358 | 20230721 | 130400 | 621741410 | 3495 | 3495 | 3495 | 3495 | 717 |
| 359 | 20230721 | 130300 | 619235495 | 3480 | 3490 | 3490 | 3480 | 1200 |
| 360 | 20230721 | 130200 | 615055890 | 3490 | 3490 | 3490 | 3490 | 2833 |
| 361 | 20230721 | 130100 | 605168720 | 3490 | 3490 | 3490 | 3490 | 120 |
| 362 | 20230721 | 130000 | 604749920 | 3490 | 3490 | 3490 | 3490 | 6 |
| 363 | 20230721 | 125900 | 604728980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 364 | 20230721 | 125800 | 604728980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 365 | 20230721 | 125700 | 604728980 | 3495 | 3495 | 3495 | 3495 | 278 |
| 366 | 20230721 | 125600 | 603757370 | 3495 | 3490 | 3495 | 3490 | 101 |
| 367 | 20230721 | 125500 | 603404395 | 3495 | 3490 | 3495 | 3490 | 16 |
| 368 | 20230721 | 125400 | 603348530 | 3490 | 3495 | 3495 | 3490 | 827 |
| 369 | 20230721 | 125300 | 600461965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 370 | 20230721 | 125200 | 600461965 | 3495 | 3495 | 3495 | 3495 | 45 |
| 371 | 20230721 | 125100 | 600304690 | 3495 | 3495 | 3495 | 3495 | 1458 |
| 372 | 20230721 | 125000 | 595208980 | 3495 | 3495 | 3495 | 3495 | 1 |
| 373 | 20230721 | 124900 | 595205485 | 3495 | 3500 | 3500 | 3495 | 591 |
| 374 | 20230721 | 124800 | 593137175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 375 | 20230721 | 124700 | 593137175 | 3500 | 3495 | 3500 | 3495 | 972 |
| 376 | 20230721 | 124600 | 589740030 | 3500 | 3485 | 3500 | 3485 | 1016 |
| 377 | 20230721 | 124500 | 586190595 | 3480 | 3485 | 3485 | 3480 | 184 |
| 378 | 20230721 | 124400 | 585549385 | 3490 | 3485 | 3490 | 3485 | 196 |
| 379 | 20230721 | 124300 | 584865955 | 3485 | 3480 | 3490 | 3480 | 525 |
| 380 | 20230721 | 124200 | 583037350 | 3480 | 3480 | 3485 | 3470 | 2803 |
| 381 | 20230721 | 124100 | 573289285 | 3480 | 3485 | 3485 | 3480 | 1672 |
| 382 | 20230721 | 124000 | 567465385 | 3490 | 3490 | 3495 | 3490 | 272 |
| 383 | 20230721 | 123900 | 566516095 | 3490 | 3495 | 3500 | 3485 | 928 |
| 384 | 20230721 | 123800 | 563275195 | 3485 | 3485 | 3490 | 3485 | 207 |
| 385 | 20230721 | 123700 | 562552985 | 3485 | 3490 | 3490 | 3485 | 664 |
| 386 | 20230721 | 123600 | 560236690 | 3490 | 3485 | 3490 | 3485 | 241 |
| 387 | 20230721 | 123500 | 559395845 | 3485 | 3490 | 3490 | 3485 | 218 |
| 388 | 20230721 | 123400 | 558635815 | 3490 | 3490 | 3490 | 3480 | 360 |
| 389 | 20230721 | 123300 | 557381200 | 3490 | 3485 | 3495 | 3485 | 104 |
| 390 | 20230721 | 123200 | 557018210 | 3500 | 3495 | 3500 | 3490 | 552 |
| 391 | 20230721 | 123100 | 555089705 | 3495 | 3485 | 3495 | 3485 | 206 |
| 392 | 20230721 | 123000 | 554371745 | 3490 | 3495 | 3495 | 3485 | 475 |
| 393 | 20230721 | 122900 | 552712790 | 3485 | 3480 | 3495 | 3480 | 2012 |
| 394 | 20230721 | 122800 | 545695350 | 3500 | 3485 | 3500 | 3485 | 463 |
| 395 | 20230721 | 122700 | 544080580 | 3485 | 3490 | 3505 | 3485 | 1161 |
| 396 | 20230721 | 122600 | 540032710 | 3495 | 3485 | 3495 | 3485 | 1550 |
| 397 | 20230721 | 122500 | 534620490 | 3480 | 3485 | 3485 | 3480 | 13 |
| 398 | 20230721 | 122400 | 534575245 | 3480 | 3475 | 3485 | 3475 | 56 |
| 399 | 20230721 | 122300 | 534380590 | 3475 | 3475 | 3475 | 3475 | 715 |
| 400 | 20230721 | 122200 | 531895965 | 3475 | 3475 | 3475 | 3475 | 221 |
| 401 | 20230721 | 122100 | 531127990 | 3480 | 3475 | 3485 | 3475 | 989 |
| 402 | 20230721 | 122000 | 527687465 | 3485 | 3485 | 3485 | 3485 | 1 |
| 403 | 20230721 | 121900 | 527683980 | 3480 | 3475 | 3480 | 3475 | 16 |
| 404 | 20230721 | 121800 | 527628375 | 3475 | 3490 | 3490 | 3475 | 419 |
| 405 | 20230721 | 121700 | 526169330 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20230721 | 121600 | 526169330 | 3495 | 3495 | 3495 | 3495 | 0 |
| 407 | 20230721 | 121500 | 526169330 | 3495 | 3495 | 3495 | 3475 | 15 |
| 408 | 20230721 | 121400 | 526117145 | 3475 | 3475 | 3475 | 3475 | 0 |
| 409 | 20230721 | 121300 | 526117145 | 3475 | 3475 | 3475 | 3470 | 1172 |
| 410 | 20230721 | 121200 | 522045295 | 3475 | 3475 | 3475 | 3475 | 893 |
| 411 | 20230721 | 121100 | 518942120 | 3480 | 3480 | 3480 | 3480 | 0 |
| 412 | 20230721 | 121000 | 518942120 | 3480 | 3480 | 3480 | 3480 | 0 |
| 413 | 20230721 | 120900 | 518942120 | 3480 | 3480 | 3480 | 3475 | 712 |
| 414 | 20230721 | 120800 | 516466865 | 3485 | 3485 | 3485 | 3485 | 0 |
| 415 | 20230721 | 120700 | 516466865 | 3485 | 3480 | 3485 | 3480 | 44 |
| 416 | 20230721 | 120600 | 516313740 | 3480 | 3490 | 3490 | 3480 | 1006 |
| 417 | 20230721 | 120500 | 512803100 | 3490 | 3490 | 3490 | 3490 | 177 |
| 418 | 20230721 | 120400 | 512185370 | 3495 | 3490 | 3495 | 3490 | 23 |
| 419 | 20230721 | 120300 | 512105095 | 3500 | 3490 | 3500 | 3490 | 301 |
| 420 | 20230721 | 120200 | 511054595 | 3495 | 3500 | 3500 | 3495 | 312 |
| 421 | 20230721 | 120100 | 509963655 | 3500 | 3495 | 3500 | 3495 | 4 |
| 422 | 20230721 | 120000 | 509949670 | 3495 | 3495 | 3495 | 3495 | 15 |
| 423 | 20230721 | 115900 | 509897245 | 3490 | 3500 | 3500 | 3490 | 81 |
| 424 | 20230721 | 115800 | 509614530 | 3495 | 3495 | 3495 | 3495 | 15 |
| 425 | 20230721 | 115700 | 509562105 | 3500 | 3490 | 3500 | 3490 | 68 |
| 426 | 20230721 | 115600 | 509324635 | 3490 | 3495 | 3495 | 3490 | 140 |
| 427 | 20230721 | 115500 | 508836020 | 3495 | 3500 | 3500 | 3495 | 3 |
| 428 | 20230721 | 115400 | 508825525 | 3500 | 3500 | 3500 | 3495 | 135 |
| 429 | 20230721 | 115300 | 508353110 | 3500 | 3495 | 3500 | 3495 | 508 |
| 430 | 20230721 | 115200 | 506577645 | 3490 | 3485 | 3490 | 3485 | 6 |
| 431 | 20230721 | 115100 | 506556715 | 3485 | 3505 | 3505 | 3485 | 9 |
| 432 | 20230721 | 115000 | 506525315 | 3495 | 3485 | 3495 | 3480 | 66 |
| 433 | 20230721 | 114900 | 506295320 | 3480 | 3480 | 3480 | 3480 | 148 |
| 434 | 20230721 | 114800 | 505780280 | 3480 | 3480 | 3480 | 3480 | 23 |
| 435 | 20230721 | 114700 | 505700240 | 3475 | 3480 | 3480 | 3475 | 1029 |
| 436 | 20230721 | 114600 | 502121705 | 3490 | 3490 | 3490 | 3490 | 0 |
| 437 | 20230721 | 114500 | 502121705 | 3490 | 3490 | 3490 | 3475 | 35 |
| 438 | 20230721 | 114400 | 501999780 | 3475 | 3485 | 3490 | 3475 | 608 |
| 439 | 20230721 | 114300 | 499885305 | 3485 | 3490 | 3490 | 3485 | 7 |
| 440 | 20230721 | 114200 | 499860905 | 3490 | 3505 | 3505 | 3490 | 169 |
| 441 | 20230721 | 114100 | 499270815 | 3505 | 3505 | 3505 | 3505 | 10 |
| 442 | 20230721 | 114000 | 499235765 | 3510 | 3500 | 3510 | 3500 | 1111 |
| 443 | 20230721 | 113900 | 495347245 | 3500 | 3500 | 3500 | 3500 | 10 |
| 444 | 20230721 | 113800 | 495312245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 445 | 20230721 | 113700 | 495312245 | 3500 | 3500 | 3500 | 3500 | 1 |
| 446 | 20230721 | 113600 | 495308745 | 3470 | 3495 | 3495 | 3470 | 4679 |
| 447 | 20230721 | 113500 | 479030245 | 3500 | 3500 | 3500 | 3500 | 457 |
| 448 | 20230721 | 113400 | 477430745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 449 | 20230721 | 113300 | 477430745 | 3510 | 3505 | 3510 | 3500 | 1001 |
| 450 | 20230721 | 113200 | 473927085 | 3505 | 3505 | 3505 | 3505 | 50 |
| 451 | 20230721 | 113100 | 473751835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 452 | 20230721 | 113000 | 473751835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 453 | 20230721 | 112900 | 473751835 | 3510 | 3510 | 3510 | 3510 | 176 |
| 454 | 20230721 | 112800 | 473134075 | 3510 | 3510 | 3510 | 3510 | 1 |
| 455 | 20230721 | 112700 | 473130565 | 3500 | 3510 | 3510 | 3500 | 35 |
| 456 | 20230721 | 112600 | 473008015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 457 | 20230721 | 112500 | 473008015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20230721 | 112400 | 473008015 | 3510 | 3505 | 3510 | 3500 | 1154 |
| 459 | 20230721 | 112300 | 468966490 | 3500 | 3505 | 3505 | 3500 | 1473 |
| 460 | 20230721 | 112200 | 463807710 | 3510 | 3510 | 3510 | 3510 | 1119 |
| 461 | 20230721 | 112100 | 459880020 | 3515 | 3515 | 3515 | 3515 | 534 |
| 462 | 20230721 | 112000 | 458003010 | 3520 | 3520 | 3520 | 3520 | 0 |
| 463 | 20230721 | 111900 | 458003010 | 3520 | 3520 | 3520 | 3520 | 4 |
| 464 | 20230721 | 111800 | 457988930 | 3520 | 3520 | 3520 | 3515 | 479 |
| 465 | 20230721 | 111700 | 456305220 | 3520 | 3520 | 3520 | 3520 | 0 |
| 466 | 20230721 | 111600 | 456305220 | 3520 | 3520 | 3520 | 3520 | 0 |
| 467 | 20230721 | 111500 | 456305220 | 3520 | 3515 | 3520 | 3515 | 1074 |
| 468 | 20230721 | 111400 | 452530105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 469 | 20230721 | 111300 | 452530105 | 3520 | 3520 | 3520 | 3520 | 103 |
| 470 | 20230721 | 111200 | 452167545 | 3520 | 3515 | 3520 | 3515 | 31 |
| 471 | 20230721 | 111100 | 452058575 | 3515 | 3515 | 3515 | 3515 | 401 |
| 472 | 20230721 | 111000 | 450649060 | 3515 | 3515 | 3515 | 3515 | 1 |
| 473 | 20230721 | 110900 | 450645545 | 3515 | 3520 | 3520 | 3515 | 566 |
| 474 | 20230721 | 110800 | 448655905 | 3520 | 3520 | 3520 | 3520 | 2 |
| 475 | 20230721 | 110700 | 448648865 | 3520 | 3520 | 3520 | 3520 | 0 |
| 476 | 20230721 | 110600 | 448648865 | 3520 | 3520 | 3520 | 3520 | 2364 |
| 477 | 20230721 | 110500 | 440327585 | 3520 | 3515 | 3520 | 3515 | 83 |
| 478 | 20230721 | 110400 | 440035835 | 3520 | 3520 | 3520 | 3520 | 82 |
| 479 | 20230721 | 110300 | 439747195 | 3520 | 3520 | 3520 | 3520 | 1 |
| 480 | 20230721 | 110200 | 439743675 | 3515 | 3515 | 3515 | 3515 | 530 |
| 481 | 20230721 | 110100 | 437880725 | 3515 | 3515 | 3515 | 3515 | 968 |
| 482 | 20230721 | 110000 | 434478205 | 3515 | 3515 | 3515 | 3515 | 6 |
| 483 | 20230721 | 105900 | 434457115 | 3520 | 3515 | 3520 | 3515 | 3 |
| 484 | 20230721 | 105800 | 434446560 | 3515 | 3520 | 3520 | 3515 | 6 |
| 485 | 20230721 | 105700 | 434425465 | 3515 | 3520 | 3520 | 3515 | 8 |
| 486 | 20230721 | 105600 | 434397335 | 3515 | 3515 | 3520 | 3515 | 1199 |
| 487 | 20230721 | 105500 | 430182845 | 3515 | 3515 | 3515 | 3515 | 106 |
| 488 | 20230721 | 105400 | 429810255 | 3515 | 3515 | 3515 | 3515 | 0 |
| 489 | 20230721 | 105300 | 429810255 | 3515 | 3515 | 3515 | 3515 | 0 |
| 490 | 20230721 | 105200 | 429810255 | 3515 | 3520 | 3520 | 3515 | 5115 |
| 491 | 20230721 | 105100 | 411831005 | 3520 | 3520 | 3520 | 3520 | 17 |
| 492 | 20230721 | 105000 | 411771165 | 3520 | 3520 | 3520 | 3520 | 2 |
| 493 | 20230721 | 104900 | 411764125 | 3520 | 3520 | 3520 | 3520 | 151 |
| 494 | 20230721 | 104800 | 411232605 | 3525 | 3525 | 3525 | 3525 | 20 |
| 495 | 20230721 | 104700 | 411162105 | 3530 | 3525 | 3535 | 3525 | 40 |
| 496 | 20230721 | 104600 | 411020905 | 3540 | 3520 | 3540 | 3515 | 1670 |
| 497 | 20230721 | 104500 | 405142000 | 3520 | 3530 | 3530 | 3520 | 165 |
| 498 | 20230721 | 104400 | 404561120 | 3530 | 3535 | 3535 | 3530 | 794 |
| 499 | 20230721 | 104300 | 401758115 | 3540 | 3540 | 3540 | 3540 | 724 |
| 500 | 20230721 | 104200 | 399195155 | 3545 | 3540 | 3545 | 3540 | 152 |
| 501 | 20230721 | 104100 | 398657070 | 3540 | 3540 | 3540 | 3540 | 135 |
| 502 | 20230721 | 104000 | 398179170 | 3540 | 3550 | 3555 | 3525 | 924 |
| 503 | 20230721 | 103900 | 394901850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 504 | 20230721 | 103800 | 394901850 | 3550 | 3540 | 3555 | 3540 | 1160 |
| 505 | 20230721 | 103700 | 390783885 | 3540 | 3515 | 3540 | 3510 | 9692 |
| 506 | 20230721 | 103600 | 356565265 | 3520 | 3515 | 3520 | 3515 | 5089 |
| 507 | 20230721 | 103500 | 338676365 | 3515 | 3505 | 3515 | 3505 | 2979 |
| 508 | 20230721 | 103400 | 328228870 | 3500 | 3500 | 3500 | 3500 | 3137 |
| 509 | 20230721 | 103300 | 317249370 | 3495 | 3495 | 3495 | 3495 | 216 |
| 510 | 20230721 | 103200 | 316494450 | 3495 | 3490 | 3495 | 3490 | 1373 |
| 511 | 20230721 | 103100 | 311701060 | 3485 | 3485 | 3485 | 3485 | 0 |
| 512 | 20230721 | 103000 | 311701060 | 3485 | 3485 | 3485 | 3485 | 423 |
| 513 | 20230721 | 102900 | 310226905 | 3490 | 3485 | 3490 | 3485 | 322 |
| 514 | 20230721 | 102800 | 309104730 | 3485 | 3480 | 3485 | 3480 | 1150 |
| 515 | 20230721 | 102700 | 305102725 | 3485 | 3485 | 3485 | 3485 | 170 |
| 516 | 20230721 | 102600 | 304510275 | 3490 | 3490 | 3490 | 3490 | 123 |
| 517 | 20230721 | 102500 | 304081005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 518 | 20230721 | 102400 | 304081005 | 3490 | 3490 | 3495 | 3490 | 4626 |
| 519 | 20230721 | 102300 | 287936260 | 3480 | 3480 | 3480 | 3480 | 50 |
| 520 | 20230721 | 102200 | 287762260 | 3490 | 3490 | 3490 | 3490 | 1 |
| 521 | 20230721 | 102100 | 287758770 | 3480 | 3480 | 3480 | 3480 | 10 |
| 522 | 20230721 | 102000 | 287723970 | 3490 | 3485 | 3490 | 3480 | 261 |
| 523 | 20230721 | 101900 | 286814655 | 3495 | 3485 | 3495 | 3480 | 5401 |
| 524 | 20230721 | 101800 | 267979545 | 3480 | 3485 | 3485 | 3480 | 1426 |
| 525 | 20230721 | 101700 | 263016940 | 3485 | 3485 | 3485 | 3485 | 25 |
| 526 | 20230721 | 101600 | 262929815 | 3485 | 3490 | 3490 | 3485 | 12 |
| 527 | 20230721 | 101500 | 262887990 | 3485 | 3485 | 3490 | 3485 | 4296 |
| 528 | 20230721 | 101400 | 247915840 | 3485 | 3480 | 3485 | 3480 | 3 |
| 529 | 20230721 | 101300 | 247905395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 530 | 20230721 | 101200 | 247905395 | 3490 | 3490 | 3490 | 3490 | 2 |
| 531 | 20230721 | 101100 | 247898415 | 3485 | 3485 | 3485 | 3485 | 366 |
| 532 | 20230721 | 101000 | 246622905 | 3485 | 3480 | 3490 | 3480 | 609 |
| 533 | 20230721 | 100900 | 244503495 | 3485 | 3485 | 3485 | 3485 | 2 |
| 534 | 20230721 | 100800 | 244496525 | 3485 | 3485 | 3485 | 3485 | 323 |
| 535 | 20230721 | 100700 | 243370870 | 3485 | 3485 | 3485 | 3485 | 886 |
| 536 | 20230721 | 100600 | 240283160 | 3490 | 3490 | 3490 | 3490 | 1 |
| 537 | 20230721 | 100500 | 240279670 | 3490 | 3490 | 3490 | 3490 | 650 |
| 538 | 20230721 | 100400 | 238011170 | 3490 | 3490 | 3490 | 3490 | 2 |
| 539 | 20230721 | 100300 | 238004190 | 3490 | 3495 | 3495 | 3490 | 688 |
| 540 | 20230721 | 100200 | 235603055 | 3495 | 3490 | 3495 | 3490 | 1101 |
| 541 | 20230721 | 100100 | 231760560 | 3490 | 3495 | 3495 | 3490 | 59 |
| 542 | 20230721 | 100000 | 231554605 | 3495 | 3495 | 3495 | 3490 | 59 |
| 543 | 20230721 | 095900 | 231348640 | 3495 | 3490 | 3495 | 3490 | 32 |
| 544 | 20230721 | 095800 | 231236950 | 3495 | 3495 | 3495 | 3495 | 94 |
| 545 | 20230721 | 095700 | 230908420 | 3495 | 3490 | 3495 | 3490 | 318 |
| 546 | 20230721 | 095600 | 229798595 | 3485 | 3490 | 3490 | 3485 | 1015 |
| 547 | 20230721 | 095500 | 226261245 | 3490 | 3485 | 3490 | 3485 | 143 |
| 548 | 20230721 | 095400 | 225762385 | 3490 | 3490 | 3490 | 3490 | 0 |
| 549 | 20230721 | 095300 | 225762385 | 3490 | 3490 | 3490 | 3490 | 103 |
| 550 | 20230721 | 095200 | 225402915 | 3490 | 3490 | 3490 | 3490 | 0 |
| 551 | 20230721 | 095100 | 225402915 | 3490 | 3485 | 3490 | 3485 | 183 |
| 552 | 20230721 | 095000 | 224765155 | 3485 | 3475 | 3485 | 3475 | 1818 |
| 553 | 20230721 | 094900 | 218441755 | 3475 | 3475 | 3475 | 3475 | 1 |
| 554 | 20230721 | 094800 | 218438280 | 3475 | 3470 | 3475 | 3470 | 402 |
| 555 | 20230721 | 094700 | 217043335 | 3465 | 3465 | 3465 | 3465 | 102 |
| 556 | 20230721 | 094600 | 216689905 | 3465 | 3475 | 3475 | 3465 | 104 |
| 557 | 20230721 | 094500 | 216329485 | 3470 | 3465 | 3470 | 3465 | 298 |
| 558 | 20230721 | 094400 | 215295455 | 3465 | 3465 | 3470 | 3465 | 644 |
| 559 | 20230721 | 094300 | 213063990 | 3460 | 3460 | 3465 | 3460 | 23 |
| 560 | 20230721 | 094200 | 212984405 | 3465 | 3465 | 3465 | 3465 | 672 |
| 561 | 20230721 | 094100 | 210655925 | 3475 | 3475 | 3480 | 3475 | 335 |
| 562 | 20230721 | 094000 | 209491780 | 3480 | 3480 | 3480 | 3480 | 50 |
| 563 | 20230721 | 093900 | 209317780 | 3480 | 3465 | 3480 | 3465 | 2086 |
| 564 | 20230721 | 093800 | 202089775 | 3465 | 3465 | 3465 | 3465 | 89 |
| 565 | 20230721 | 093700 | 201781390 | 3465 | 3485 | 3485 | 3465 | 827 |
| 566 | 20230721 | 093600 | 198915815 | 3480 | 3470 | 3480 | 3460 | 601 |
| 567 | 20230721 | 093500 | 196832415 | 3480 | 3480 | 3485 | 3470 | 798 |
| 568 | 20230721 | 093400 | 194059960 | 3480 | 3485 | 3485 | 3470 | 872 |
| 569 | 20230721 | 093300 | 191029485 | 3485 | 3485 | 3485 | 3485 | 1 |
| 570 | 20230721 | 093200 | 191026000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 571 | 20230721 | 093100 | 191026000 | 3485 | 3485 | 3485 | 3485 | 1 |
| 572 | 20230721 | 093000 | 191022515 | 3470 | 3480 | 3480 | 3470 | 595 |
| 573 | 20230721 | 092900 | 188952225 | 3470 | 3480 | 3480 | 3470 | 16 |
| 574 | 20230721 | 092800 | 188896655 | 3480 | 3455 | 3480 | 3455 | 1368 |
| 575 | 20230721 | 092700 | 184165605 | 3440 | 3455 | 3455 | 3440 | 1014 |
| 576 | 20230721 | 092600 | 180670095 | 3455 | 3460 | 3460 | 3455 | 185 |
| 577 | 20230721 | 092500 | 180030430 | 3460 | 3455 | 3460 | 3455 | 652 |
| 578 | 20230721 | 092400 | 177775010 | 3460 | 3460 | 3460 | 3455 | 912 |
| 579 | 20230721 | 092300 | 174620950 | 3465 | 3470 | 3470 | 3465 | 1194 |
| 580 | 20230721 | 092200 | 170479950 | 3470 | 3475 | 3475 | 3470 | 432 |
| 581 | 20230721 | 092100 | 168979645 | 3475 | 3480 | 3480 | 3475 | 487 |
| 582 | 20230721 | 092000 | 167287135 | 3480 | 3480 | 3480 | 3480 | 260 |
| 583 | 20230721 | 091900 | 166382335 | 3475 | 3475 | 3475 | 3475 | 1219 |
| 584 | 20230721 | 091800 | 162146310 | 3475 | 3485 | 3485 | 3475 | 20 |
| 585 | 20230721 | 091700 | 162076740 | 3485 | 3485 | 3485 | 3475 | 972 |
| 586 | 20230721 | 091600 | 158695320 | 3475 | 3480 | 3485 | 3475 | 1146 |
| 587 | 20230721 | 091500 | 154709125 | 3475 | 3485 | 3490 | 3475 | 1988 |
| 588 | 20230721 | 091400 | 147795790 | 3490 | 3490 | 3495 | 3490 | 455 |
| 589 | 20230721 | 091300 | 146207835 | 3490 | 3490 | 3490 | 3490 | 283 |
| 590 | 20230721 | 091200 | 145220165 | 3490 | 3495 | 3500 | 3480 | 3748 |
| 591 | 20230721 | 091100 | 132154120 | 3500 | 3480 | 3500 | 3480 | 592 |
| 592 | 20230721 | 091000 | 130088030 | 3480 | 3505 | 3505 | 3480 | 1096 |
| 593 | 20230721 | 090900 | 126269890 | 3505 | 3500 | 3510 | 3490 | 2392 |
| 594 | 20230721 | 090800 | 117906960 | 3510 | 3500 | 3510 | 3495 | 2102 |
| 595 | 20230721 | 090700 | 110551000 | 3515 | 3510 | 3515 | 3500 | 1364 |
| 596 | 20230721 | 090600 | 105760690 | 3510 | 3515 | 3515 | 3495 | 194 |
| 597 | 20230721 | 090500 | 105081355 | 3495 | 3495 | 3510 | 3495 | 16489 |
| 598 | 20230721 | 090400 | 47379145 | 3495 | 3500 | 3500 | 3480 | 1145 |
| 599 | 20230721 | 090300 | 43389880 | 3500 | 3480 | 3500 | 3480 | 3240 |
| 600 | 20230721 | 090200 | 32083140 | 3475 | 3480 | 3480 | 3475 | 2649 |
| 601 | 20230721 | 090100 | 22874555 | 3480 | 3485 | 3485 | 3445 | 2075 |
| 602 | 20230721 | 090000 | 15724930 | 3490 | 3430 | 3490 | 3410 | 4585 |