29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 3 | 20230721 | 183600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20230721 | 183500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20230721 | 183400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20230721 | 183300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20230721 | 183200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20230721 | 183100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20230721 | 183000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20230721 | 182900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20230721 | 182800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20230721 | 182700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20230721 | 182600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20230721 | 182500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20230721 | 182400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20230721 | 182300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20230721 | 182200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20230721 | 182100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20230721 | 182000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20230721 | 181900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20230721 | 181800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20230721 | 181700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20230721 | 181600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20230721 | 181500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20230721 | 181400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20230721 | 181300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20230721 | 181200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20230721 | 181100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20230721 | 181000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20230721 | 180900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20230721 | 180800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20230721 | 180700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 33 | 20230721 | 180600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20230721 | 180500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20230721 | 180400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20230721 | 180300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20230721 | 180200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20230721 | 180100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20230721 | 180000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20230721 | 175900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20230721 | 175800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20230721 | 175700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20230721 | 175600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20230721 | 175500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20230721 | 175400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20230721 | 175300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20230721 | 175200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20230721 | 175100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20230721 | 175000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20230721 | 174900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20230721 | 174800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20230721 | 174700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20230721 | 174600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20230721 | 174500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20230721 | 174400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20230721 | 174300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20230721 | 174200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20230721 | 174100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20230721 | 174000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20230721 | 173900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20230721 | 173800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20230721 | 173700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 63 | 20230721 | 173600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20230721 | 173500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20230721 | 173400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20230721 | 173300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20230721 | 173200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20230721 | 173100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20230721 | 173000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20230721 | 172900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20230721 | 172800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20230721 | 172700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20230721 | 172600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20230721 | 172500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20230721 | 172400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20230721 | 172300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20230721 | 172200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20230721 | 172100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20230721 | 172000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20230721 | 171900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20230721 | 171800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20230721 | 171700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20230721 | 171600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20230721 | 171500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20230721 | 171400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20230721 | 171300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20230721 | 171200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20230721 | 171100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20230721 | 171000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20230721 | 170900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20230721 | 170800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20230721 | 170700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 93 | 20230721 | 170600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20230721 | 170500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20230721 | 170400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20230721 | 170300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20230721 | 170200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20230721 | 170100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20230721 | 170000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20230721 | 165900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20230721 | 165800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20230721 | 165700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20230721 | 165600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20230721 | 165500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20230721 | 165400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20230721 | 165300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20230721 | 165200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20230721 | 165100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20230721 | 165000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20230721 | 164900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20230721 | 164800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20230721 | 164700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20230721 | 164600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20230721 | 164500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20230721 | 164400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20230721 | 164300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20230721 | 164200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20230721 | 164100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20230721 | 164000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20230721 | 163900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20230721 | 163800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20230721 | 163700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 123 | 20230721 | 163600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20230721 | 163500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20230721 | 163400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20230721 | 163300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20230721 | 163200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20230721 | 163100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20230721 | 163000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20230721 | 162900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20230721 | 162800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20230721 | 162700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20230721 | 162600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20230721 | 162500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20230721 | 162400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20230721 | 162300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20230721 | 162200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20230721 | 162100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20230721 | 162000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20230721 | 161900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20230721 | 161800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20230721 | 161700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20230721 | 161600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20230721 | 161500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20230721 | 161400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20230721 | 161300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20230721 | 161200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20230721 | 161100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20230721 | 161000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20230721 | 160900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20230721 | 160800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20230721 | 160700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 153 | 20230721 | 160600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20230721 | 160500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20230721 | 160400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20230721 | 160300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20230721 | 160200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20230721 | 160100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20230721 | 160000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20230721 | 155900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20230721 | 155800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20230721 | 155700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20230721 | 155600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20230721 | 155500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20230721 | 155400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20230721 | 155300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20230721 | 155200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20230721 | 155100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20230721 | 155000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20230721 | 154900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20230721 | 154800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20230721 | 154700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20230721 | 154600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20230721 | 154500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20230721 | 154400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20230721 | 154300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20230721 | 154200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20230721 | 154100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20230721 | 154000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20230721 | 153900 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20230721 | 153800 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20230721 | 153700 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 183 | 20230721 | 153600 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20230721 | 153500 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20230721 | 153400 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20230721 | 153300 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20230721 | 153200 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20230721 | 153100 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20230721 | 153000 | 2900709355 | 2300 | 2300 | 2300 | 2300 | 55039 |
| 190 | 20230721 | 152900 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20230721 | 152800 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20230721 | 152700 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20230721 | 152600 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20230721 | 152500 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20230721 | 152400 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20230721 | 152300 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20230721 | 152200 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20230721 | 152100 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20230721 | 152000 | 2774119655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20230721 | 151900 | 2774119655 | 2310 | 2310 | 2315 | 2300 | 28591 |
| 201 | 20230721 | 151800 | 2708188945 | 2310 | 2310 | 2310 | 2310 | 965 |
| 202 | 20230721 | 151700 | 2705959795 | 2310 | 2310 | 2315 | 2310 | 3952 |
| 203 | 20230721 | 151600 | 2696825415 | 2310 | 2315 | 2315 | 2310 | 3635 |
| 204 | 20230721 | 151500 | 2688420255 | 2310 | 2315 | 2320 | 2310 | 10665 |
| 205 | 20230721 | 151400 | 2663733130 | 2315 | 2320 | 2320 | 2315 | 1551 |
| 206 | 20230721 | 151300 | 2660137170 | 2320 | 2315 | 2320 | 2315 | 373 |
| 207 | 20230721 | 151200 | 2659272600 | 2320 | 2320 | 2320 | 2320 | 365 |
| 208 | 20230721 | 151100 | 2658425800 | 2320 | 2315 | 2325 | 2315 | 2623 |
| 209 | 20230721 | 151000 | 2652340885 | 2320 | 2310 | 2320 | 2310 | 4043 |
| 210 | 20230721 | 150900 | 2642988040 | 2310 | 2310 | 2315 | 2310 | 2376 |
| 211 | 20230721 | 150800 | 2637499475 | 2310 | 2310 | 2315 | 2305 | 1006 |
| 212 | 20230721 | 150700 | 2635179500 | 2315 | 2315 | 2315 | 2310 | 4324 |
| 213 | 20230721 | 150600 | 2625190040 | 2310 | 2310 | 2310 | 2310 | 364 |
| 214 | 20230721 | 150500 | 2624349200 | 2310 | 2310 | 2315 | 2305 | 2117 |
| 215 | 20230721 | 150400 | 2619457300 | 2315 | 2310 | 2315 | 2310 | 2650 |
| 216 | 20230721 | 150300 | 2613328245 | 2310 | 2310 | 2310 | 2310 | 2426 |
| 217 | 20230721 | 150200 | 2607724185 | 2310 | 2305 | 2310 | 2305 | 90 |
| 218 | 20230721 | 150100 | 2607516685 | 2305 | 2310 | 2310 | 2305 | 11721 |
| 219 | 20230721 | 150000 | 2580494215 | 2305 | 2305 | 2305 | 2305 | 580 |
| 220 | 20230721 | 145900 | 2579157315 | 2305 | 2305 | 2310 | 2305 | 3600 |
| 221 | 20230721 | 145800 | 2570859265 | 2305 | 2310 | 2310 | 2305 | 1229 |
| 222 | 20230721 | 145700 | 2568025945 | 2310 | 2310 | 2310 | 2310 | 4094 |
| 223 | 20230721 | 145600 | 2558568805 | 2310 | 2315 | 2315 | 2310 | 47 |
| 224 | 20230721 | 145500 | 2558460145 | 2315 | 2310 | 2315 | 2310 | 5109 |
| 225 | 20230721 | 145400 | 2546658295 | 2310 | 2315 | 2315 | 2310 | 1703 |
| 226 | 20230721 | 145300 | 2542724360 | 2315 | 2315 | 2315 | 2315 | 129 |
| 227 | 20230721 | 145200 | 2542425725 | 2315 | 2315 | 2320 | 2315 | 1444 |
| 228 | 20230721 | 145100 | 2539082845 | 2320 | 2315 | 2320 | 2315 | 2378 |
| 229 | 20230721 | 145000 | 2533565990 | 2315 | 2315 | 2315 | 2315 | 1329 |
| 230 | 20230721 | 144900 | 2530489355 | 2315 | 2315 | 2320 | 2315 | 330 |
| 231 | 20230721 | 144800 | 2529725355 | 2315 | 2315 | 2315 | 2315 | 574 |
| 232 | 20230721 | 144700 | 2528396545 | 2315 | 2315 | 2315 | 2315 | 105 |
| 233 | 20230721 | 144600 | 2528153470 | 2315 | 2315 | 2315 | 2310 | 245 |
| 234 | 20230721 | 144500 | 2527586345 | 2310 | 2310 | 2310 | 2305 | 9385 |
| 235 | 20230721 | 144400 | 2505948560 | 2310 | 2310 | 2310 | 2310 | 2592 |
| 236 | 20230721 | 144300 | 2499961040 | 2310 | 2310 | 2310 | 2310 | 1055 |
| 237 | 20230721 | 144200 | 2497523990 | 2310 | 2310 | 2310 | 2310 | 45 |
| 238 | 20230721 | 144100 | 2497420040 | 2310 | 2310 | 2310 | 2310 | 1088 |
| 239 | 20230721 | 144000 | 2494906760 | 2310 | 2315 | 2315 | 2310 | 6637 |
| 240 | 20230721 | 143900 | 2479567765 | 2315 | 2315 | 2320 | 2315 | 110 |
| 241 | 20230721 | 143800 | 2479313110 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20230721 | 143700 | 2479313110 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 243 | 20230721 | 143600 | 2474683110 | 2315 | 2315 | 2315 | 2315 | 424 |
| 244 | 20230721 | 143500 | 2473701550 | 2315 | 2315 | 2315 | 2315 | 250 |
| 245 | 20230721 | 143400 | 2473122800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20230721 | 143300 | 2473122800 | 2315 | 2315 | 2315 | 2315 | 624 |
| 247 | 20230721 | 143200 | 2471678240 | 2315 | 2315 | 2315 | 2315 | 1702 |
| 248 | 20230721 | 143100 | 2467738110 | 2315 | 2315 | 2315 | 2315 | 651 |
| 249 | 20230721 | 143000 | 2466231045 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 250 | 20230721 | 142900 | 2463916045 | 2315 | 2315 | 2315 | 2315 | 2300 |
| 251 | 20230721 | 142800 | 2458591545 | 2315 | 2315 | 2320 | 2315 | 2089 |
| 252 | 20230721 | 142700 | 2453755490 | 2320 | 2320 | 2320 | 2315 | 226 |
| 253 | 20230721 | 142600 | 2453231670 | 2320 | 2320 | 2320 | 2315 | 620 |
| 254 | 20230721 | 142500 | 2451793290 | 2320 | 2320 | 2320 | 2320 | 178 |
| 255 | 20230721 | 142400 | 2451380330 | 2320 | 2325 | 2325 | 2320 | 583 |
| 256 | 20230721 | 142300 | 2450027605 | 2320 | 2320 | 2320 | 2320 | 1852 |
| 257 | 20230721 | 142200 | 2445730965 | 2320 | 2315 | 2320 | 2315 | 3447 |
| 258 | 20230721 | 142100 | 2437750160 | 2315 | 2315 | 2315 | 2315 | 215 |
| 259 | 20230721 | 142000 | 2437252435 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 260 | 20230721 | 141900 | 2432622435 | 2310 | 2310 | 2310 | 2310 | 42 |
| 261 | 20230721 | 141800 | 2432525415 | 2315 | 2310 | 2315 | 2310 | 2454 |
| 262 | 20230721 | 141700 | 2426856550 | 2310 | 2310 | 2310 | 2305 | 18676 |
| 263 | 20230721 | 141600 | 2383769995 | 2310 | 2310 | 2315 | 2305 | 8877 |
| 264 | 20230721 | 141500 | 2363292560 | 2310 | 2310 | 2310 | 2310 | 7071 |
| 265 | 20230721 | 141400 | 2346958550 | 2315 | 2310 | 2315 | 2310 | 95 |
| 266 | 20230721 | 141300 | 2346738875 | 2315 | 2315 | 2315 | 2310 | 138 |
| 267 | 20230721 | 141200 | 2346419780 | 2315 | 2315 | 2315 | 2315 | 136 |
| 268 | 20230721 | 141100 | 2346104940 | 2315 | 2315 | 2315 | 2315 | 1491 |
| 269 | 20230721 | 141000 | 2342653275 | 2315 | 2310 | 2315 | 2310 | 651 |
| 270 | 20230721 | 140900 | 2341149460 | 2310 | 2315 | 2315 | 2310 | 12708 |
| 271 | 20230721 | 140800 | 2311783200 | 2315 | 2320 | 2320 | 2315 | 316 |
| 272 | 20230721 | 140700 | 2311051580 | 2320 | 2320 | 2320 | 2315 | 1229 |
| 273 | 20230721 | 140600 | 2308205300 | 2320 | 2320 | 2320 | 2315 | 2388 |
| 274 | 20230721 | 140500 | 2302665270 | 2315 | 2315 | 2320 | 2315 | 32 |
| 275 | 20230721 | 140400 | 2302591185 | 2320 | 2315 | 2320 | 2315 | 1629 |
| 276 | 20230721 | 140300 | 2298816040 | 2315 | 2315 | 2315 | 2315 | 1773 |
| 277 | 20230721 | 140200 | 2294711545 | 2315 | 2315 | 2320 | 2315 | 369 |
| 278 | 20230721 | 140100 | 2293857300 | 2310 | 2315 | 2320 | 2310 | 3801 |
| 279 | 20230721 | 140000 | 2285065045 | 2315 | 2320 | 2320 | 2315 | 13345 |
| 280 | 20230721 | 135900 | 2254171355 | 2320 | 2320 | 2325 | 2315 | 2509 |
| 281 | 20230721 | 135800 | 2248350670 | 2325 | 2320 | 2325 | 2320 | 2105 |
| 282 | 20230721 | 135700 | 2243467065 | 2320 | 2325 | 2325 | 2320 | 247 |
| 283 | 20230721 | 135600 | 2242892830 | 2325 | 2325 | 2325 | 2320 | 1647 |
| 284 | 20230721 | 135500 | 2239068790 | 2325 | 2325 | 2325 | 2320 | 2345 |
| 285 | 20230721 | 135400 | 2233628350 | 2325 | 2325 | 2325 | 2320 | 284 |
| 286 | 20230721 | 135300 | 2232969355 | 2325 | 2325 | 2330 | 2325 | 3411 |
| 287 | 20230721 | 135200 | 2225038775 | 2325 | 2325 | 2330 | 2325 | 943 |
| 288 | 20230721 | 135100 | 2222846295 | 2330 | 2325 | 2330 | 2325 | 3895 |
| 289 | 20230721 | 135000 | 2213790385 | 2325 | 2325 | 2325 | 2325 | 200 |
| 290 | 20230721 | 134900 | 2213325385 | 2330 | 2330 | 2330 | 2330 | 9 |
| 291 | 20230721 | 134800 | 2213304415 | 2330 | 2330 | 2330 | 2330 | 5800 |
| 292 | 20230721 | 134700 | 2199790415 | 2330 | 2325 | 2330 | 2325 | 1001 |
| 293 | 20230721 | 134600 | 2197463085 | 2330 | 2325 | 2330 | 2325 | 304 |
| 294 | 20230721 | 134500 | 2196756280 | 2330 | 2330 | 2330 | 2330 | 472 |
| 295 | 20230721 | 134400 | 2195656520 | 2335 | 2330 | 2335 | 2330 | 2851 |
| 296 | 20230721 | 134300 | 2189013685 | 2330 | 2330 | 2335 | 2330 | 9013 |
| 297 | 20230721 | 134200 | 2168013360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 298 | 20230721 | 134100 | 2168013360 | 2330 | 2325 | 2330 | 2325 | 761 |
| 299 | 20230721 | 134000 | 2166244030 | 2330 | 2325 | 2330 | 2325 | 2041 |
| 300 | 20230721 | 133900 | 2161496555 | 2330 | 2325 | 2330 | 2325 | 2999 |
| 301 | 20230721 | 133800 | 2154523875 | 2330 | 2330 | 2330 | 2330 | 43 |
| 302 | 20230721 | 133700 | 2154423685 | 2330 | 2330 | 2330 | 2330 | 0 |
| 303 | 20230721 | 133600 | 2154423685 | 2330 | 2325 | 2330 | 2325 | 2904 |
| 304 | 20230721 | 133500 | 2147671880 | 2325 | 2325 | 2325 | 2325 | 802 |
| 305 | 20230721 | 133400 | 2145807230 | 2325 | 2325 | 2325 | 2325 | 317 |
| 306 | 20230721 | 133300 | 2145070205 | 2325 | 2325 | 2325 | 2325 | 3010 |
| 307 | 20230721 | 133200 | 2138071955 | 2325 | 2330 | 2330 | 2325 | 519 |
| 308 | 20230721 | 133100 | 2136863640 | 2325 | 2325 | 2330 | 2325 | 813 |
| 309 | 20230721 | 133000 | 2134971270 | 2325 | 2330 | 2330 | 2325 | 265 |
| 310 | 20230721 | 132900 | 2134355125 | 2330 | 2330 | 2330 | 2330 | 305 |
| 311 | 20230721 | 132800 | 2133644475 | 2330 | 2330 | 2330 | 2330 | 729 |
| 312 | 20230721 | 132700 | 2131945905 | 2330 | 2325 | 2330 | 2325 | 2317 |
| 313 | 20230721 | 132600 | 2126556295 | 2320 | 2325 | 2325 | 2320 | 300 |
| 314 | 20230721 | 132500 | 2125858895 | 2330 | 2330 | 2330 | 2320 | 1002 |
| 315 | 20230721 | 132400 | 2123532785 | 2320 | 2330 | 2330 | 2320 | 1452 |
| 316 | 20230721 | 132300 | 2120160895 | 2330 | 2330 | 2330 | 2325 | 1384 |
| 317 | 20230721 | 132200 | 2116941175 | 2330 | 2335 | 2335 | 2325 | 753 |
| 318 | 20230721 | 132100 | 2115185010 | 2335 | 2335 | 2335 | 2330 | 840 |
| 319 | 20230721 | 132000 | 2113226295 | 2335 | 2335 | 2335 | 2335 | 16 |
| 320 | 20230721 | 131900 | 2113188935 | 2335 | 2335 | 2335 | 2335 | 49 |
| 321 | 20230721 | 131800 | 2113074520 | 2330 | 2330 | 2335 | 2330 | 1553 |
| 322 | 20230721 | 131700 | 2109453460 | 2335 | 2325 | 2335 | 2325 | 688 |
| 323 | 20230721 | 131600 | 2107849875 | 2325 | 2330 | 2330 | 2325 | 301 |
| 324 | 20230721 | 131500 | 2107150045 | 2330 | 2330 | 2330 | 2330 | 40 |
| 325 | 20230721 | 131400 | 2107056845 | 2335 | 2335 | 2335 | 2335 | 88 |
| 326 | 20230721 | 131300 | 2106851365 | 2335 | 2330 | 2335 | 2330 | 1110 |
| 327 | 20230721 | 131200 | 2104260455 | 2330 | 2330 | 2330 | 2330 | 512 |
| 328 | 20230721 | 131100 | 2103067495 | 2335 | 2335 | 2335 | 2335 | 12 |
| 329 | 20230721 | 131000 | 2103039475 | 2335 | 2330 | 2335 | 2330 | 446 |
| 330 | 20230721 | 130900 | 2101999490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 331 | 20230721 | 130800 | 2101999490 | 2330 | 2335 | 2335 | 2320 | 419 |
| 332 | 20230721 | 130700 | 2101026940 | 2335 | 2330 | 2335 | 2330 | 3604 |
| 333 | 20230721 | 130600 | 2092629610 | 2330 | 2325 | 2330 | 2315 | 517 |
| 334 | 20230721 | 130500 | 2091430275 | 2335 | 2325 | 2335 | 2325 | 1360 |
| 335 | 20230721 | 130400 | 2088265045 | 2325 | 2325 | 2330 | 2310 | 2061 |
| 336 | 20230721 | 130300 | 2083473415 | 2325 | 2320 | 2325 | 2310 | 6627 |
| 337 | 20230721 | 130200 | 2068153645 | 2320 | 2315 | 2325 | 2315 | 4128 |
| 338 | 20230721 | 130100 | 2058597240 | 2325 | 2325 | 2325 | 2315 | 3988 |
| 339 | 20230721 | 130000 | 2049361865 | 2325 | 2325 | 2325 | 2325 | 35 |
| 340 | 20230721 | 125900 | 2049280490 | 2325 | 2320 | 2325 | 2315 | 5186 |
| 341 | 20230721 | 125800 | 2037243620 | 2320 | 2320 | 2325 | 2320 | 821 |
| 342 | 20230721 | 125700 | 2035338045 | 2320 | 2325 | 2325 | 2320 | 4709 |
| 343 | 20230721 | 125600 | 2024412915 | 2325 | 2320 | 2325 | 2320 | 506 |
| 344 | 20230721 | 125500 | 2023238990 | 2325 | 2330 | 2330 | 2325 | 1765 |
| 345 | 20230721 | 125400 | 2019135105 | 2325 | 2325 | 2325 | 2325 | 2204 |
| 346 | 20230721 | 125300 | 2014010805 | 2325 | 2330 | 2330 | 2325 | 1718 |
| 347 | 20230721 | 125200 | 2010015490 | 2330 | 2325 | 2330 | 2325 | 2767 |
| 348 | 20230721 | 125100 | 2003579230 | 2325 | 2330 | 2330 | 2325 | 2329 |
| 349 | 20230721 | 125000 | 1998163515 | 2330 | 2335 | 2335 | 2330 | 1261 |
| 350 | 20230721 | 124900 | 1995224885 | 2330 | 2330 | 2330 | 2330 | 700 |
| 351 | 20230721 | 124800 | 1993593885 | 2330 | 2340 | 2340 | 2330 | 5008 |
| 352 | 20230721 | 124700 | 1981922325 | 2335 | 2335 | 2335 | 2335 | 130 |
| 353 | 20230721 | 124600 | 1981618775 | 2335 | 2335 | 2335 | 2335 | 3040 |
| 354 | 20230721 | 124500 | 1974520375 | 2335 | 2340 | 2340 | 2335 | 2597 |
| 355 | 20230721 | 124400 | 1968456365 | 2335 | 2340 | 2340 | 2335 | 1006 |
| 356 | 20230721 | 124300 | 1966102330 | 2340 | 2335 | 2340 | 2335 | 302 |
| 357 | 20230721 | 124200 | 1965395755 | 2335 | 2335 | 2335 | 2335 | 310 |
| 358 | 20230721 | 124100 | 1964671905 | 2335 | 2335 | 2335 | 2330 | 3919 |
| 359 | 20230721 | 124000 | 1955540280 | 2330 | 2340 | 2340 | 2330 | 781 |
| 360 | 20230721 | 123900 | 1953720500 | 2340 | 2340 | 2340 | 2340 | 15 |
| 361 | 20230721 | 123800 | 1953685400 | 2335 | 2335 | 2335 | 2335 | 1 |
| 362 | 20230721 | 123700 | 1953683065 | 2340 | 2335 | 2340 | 2335 | 3885 |
| 363 | 20230721 | 123600 | 1944592225 | 2335 | 2330 | 2335 | 2330 | 141 |
| 364 | 20230721 | 123500 | 1944263340 | 2330 | 2330 | 2330 | 2330 | 957 |
| 365 | 20230721 | 123400 | 1942033530 | 2330 | 2330 | 2330 | 2330 | 402 |
| 366 | 20230721 | 123300 | 1941096870 | 2330 | 2330 | 2340 | 2330 | 4112 |
| 367 | 20230721 | 123200 | 1931514910 | 2330 | 2330 | 2330 | 2330 | 50 |
| 368 | 20230721 | 123100 | 1931398410 | 2335 | 2335 | 2335 | 2335 | 805 |
| 369 | 20230721 | 123000 | 1929518735 | 2340 | 2330 | 2340 | 2330 | 7555 |
| 370 | 20230721 | 122900 | 1911915115 | 2340 | 2340 | 2340 | 2330 | 206 |
| 371 | 20230721 | 122800 | 1911434575 | 2335 | 2335 | 2335 | 2335 | 602 |
| 372 | 20230721 | 122700 | 1910028905 | 2340 | 2335 | 2340 | 2335 | 4338 |
| 373 | 20230721 | 122600 | 1899883120 | 2340 | 2335 | 2340 | 2335 | 101 |
| 374 | 20230721 | 122500 | 1899647280 | 2330 | 2330 | 2330 | 2330 | 100 |
| 375 | 20230721 | 122400 | 1899414280 | 2335 | 2330 | 2340 | 2330 | 1500 |
| 376 | 20230721 | 122300 | 1895917760 | 2330 | 2330 | 2330 | 2330 | 50 |
| 377 | 20230721 | 122200 | 1895801260 | 2340 | 2340 | 2340 | 2340 | 121 |
| 378 | 20230721 | 122100 | 1895518120 | 2340 | 2330 | 2340 | 2330 | 131 |
| 379 | 20230721 | 122000 | 1895212880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 380 | 20230721 | 121900 | 1895212880 | 2330 | 2330 | 2330 | 2330 | 2332 |
| 381 | 20230721 | 121800 | 1889779320 | 2330 | 2335 | 2335 | 2330 | 2993 |
| 382 | 20230721 | 121700 | 1882801095 | 2335 | 2340 | 2340 | 2330 | 551 |
| 383 | 20230721 | 121600 | 1881517250 | 2330 | 2340 | 2340 | 2330 | 50 |
| 384 | 20230721 | 121500 | 1881400350 | 2340 | 2340 | 2340 | 2330 | 10452 |
| 385 | 20230721 | 121400 | 1856995885 | 2340 | 2340 | 2340 | 2340 | 603 |
| 386 | 20230721 | 121300 | 1855584865 | 2340 | 2340 | 2340 | 2335 | 490 |
| 387 | 20230721 | 121200 | 1854438500 | 2345 | 2345 | 2345 | 2345 | 96 |
| 388 | 20230721 | 121100 | 1854213380 | 2345 | 2345 | 2345 | 2335 | 1483 |
| 389 | 20230721 | 121000 | 1850736045 | 2345 | 2345 | 2345 | 2345 | 885 |
| 390 | 20230721 | 120900 | 1848660720 | 2340 | 2345 | 2345 | 2340 | 377 |
| 391 | 20230721 | 120800 | 1847778040 | 2345 | 2340 | 2345 | 2335 | 203 |
| 392 | 20230721 | 120700 | 1847303015 | 2340 | 2340 | 2340 | 2335 | 2638 |
| 393 | 20230721 | 120600 | 1841143020 | 2335 | 2340 | 2340 | 2335 | 415 |
| 394 | 20230721 | 120500 | 1840173100 | 2340 | 2345 | 2345 | 2340 | 4324 |
| 395 | 20230721 | 120400 | 1830051365 | 2340 | 2345 | 2345 | 2340 | 66 |
| 396 | 20230721 | 120300 | 1829896900 | 2345 | 2345 | 2345 | 2345 | 7 |
| 397 | 20230721 | 120200 | 1829880485 | 2345 | 2340 | 2345 | 2340 | 2294 |
| 398 | 20230721 | 120100 | 1824512060 | 2340 | 2340 | 2340 | 2340 | 0 |
| 399 | 20230721 | 120000 | 1824512060 | 2340 | 2340 | 2340 | 2340 | 285 |
| 400 | 20230721 | 115900 | 1823845160 | 2340 | 2340 | 2340 | 2340 | 3052 |
| 401 | 20230721 | 115800 | 1816703480 | 2340 | 2345 | 2350 | 2340 | 2049 |
| 402 | 20230721 | 115700 | 1811908670 | 2350 | 2350 | 2350 | 2345 | 2560 |
| 403 | 20230721 | 115600 | 1805903770 | 2345 | 2345 | 2345 | 2345 | 474 |
| 404 | 20230721 | 115500 | 1804792240 | 2350 | 2345 | 2350 | 2345 | 337 |
| 405 | 20230721 | 115400 | 1804001745 | 2345 | 2345 | 2345 | 2345 | 0 |
| 406 | 20230721 | 115300 | 1804001745 | 2345 | 2345 | 2345 | 2345 | 500 |
| 407 | 20230721 | 115200 | 1802829245 | 2345 | 2355 | 2355 | 2340 | 7239 |
| 408 | 20230721 | 115100 | 1785883465 | 2355 | 2350 | 2355 | 2350 | 5055 |
| 409 | 20230721 | 115000 | 1773979200 | 2355 | 2345 | 2355 | 2345 | 11267 |
| 410 | 20230721 | 114900 | 1747493030 | 2345 | 2345 | 2345 | 2345 | 234 |
| 411 | 20230721 | 114800 | 1746944300 | 2345 | 2345 | 2345 | 2340 | 61 |
| 412 | 20230721 | 114700 | 1746801405 | 2345 | 2345 | 2345 | 2345 | 93 |
| 413 | 20230721 | 114600 | 1746583320 | 2345 | 2345 | 2350 | 2345 | 129 |
| 414 | 20230721 | 114500 | 1746280735 | 2345 | 2345 | 2345 | 2345 | 2306 |
| 415 | 20230721 | 114400 | 1740873165 | 2345 | 2340 | 2345 | 2340 | 1390 |
| 416 | 20230721 | 114300 | 1737620560 | 2340 | 2340 | 2340 | 2340 | 1145 |
| 417 | 20230721 | 114200 | 1734941260 | 2340 | 2340 | 2345 | 2340 | 1039 |
| 418 | 20230721 | 114100 | 1732509995 | 2340 | 2340 | 2340 | 2335 | 692 |
| 419 | 20230721 | 114000 | 1730893680 | 2345 | 2345 | 2345 | 2340 | 4 |
| 420 | 20230721 | 113900 | 1730884310 | 2340 | 2345 | 2345 | 2340 | 31 |
| 421 | 20230721 | 113800 | 1730811765 | 2340 | 2340 | 2345 | 2340 | 779 |
| 422 | 20230721 | 113700 | 1728988895 | 2340 | 2340 | 2340 | 2340 | 487 |
| 423 | 20230721 | 113600 | 1727849315 | 2340 | 2340 | 2340 | 2340 | 1 |
| 424 | 20230721 | 113500 | 1727846975 | 2335 | 2335 | 2335 | 2335 | 720 |
| 425 | 20230721 | 113400 | 1726165775 | 2335 | 2335 | 2335 | 2335 | 3 |
| 426 | 20230721 | 113300 | 1726158770 | 2335 | 2335 | 2335 | 2335 | 2640 |
| 427 | 20230721 | 113200 | 1719994370 | 2335 | 2335 | 2335 | 2335 | 456 |
| 428 | 20230721 | 113100 | 1718929610 | 2330 | 2335 | 2335 | 2330 | 334 |
| 429 | 20230721 | 113000 | 1718150220 | 2335 | 2335 | 2335 | 2335 | 2143 |
| 430 | 20230721 | 112900 | 1713146315 | 2335 | 2340 | 2340 | 2335 | 186 |
| 431 | 20230721 | 112800 | 1712711755 | 2335 | 2335 | 2335 | 2335 | 408 |
| 432 | 20230721 | 112700 | 1711759075 | 2335 | 2340 | 2340 | 2335 | 698 |
| 433 | 20230721 | 112600 | 1710128745 | 2340 | 2330 | 2340 | 2330 | 2752 |
| 434 | 20230721 | 112500 | 1703705270 | 2330 | 2330 | 2330 | 2330 | 88 |
| 435 | 20230721 | 112400 | 1703500230 | 2340 | 2340 | 2340 | 2340 | 13 |
| 436 | 20230721 | 112300 | 1703469810 | 2330 | 2335 | 2340 | 2330 | 1064 |
| 437 | 20230721 | 112200 | 1700986245 | 2340 | 2340 | 2340 | 2335 | 544 |
| 438 | 20230721 | 112100 | 1699715980 | 2330 | 2330 | 2340 | 2330 | 636 |
| 439 | 20230721 | 112000 | 1698233740 | 2335 | 2335 | 2340 | 2330 | 258 |
| 440 | 20230721 | 111900 | 1697632480 | 2340 | 2335 | 2340 | 2335 | 8575 |
| 441 | 20230721 | 111800 | 1677568910 | 2335 | 2340 | 2340 | 2335 | 1657 |
| 442 | 20230721 | 111700 | 1673699800 | 2335 | 2345 | 2345 | 2335 | 4981 |
| 443 | 20230721 | 111600 | 1662064050 | 2345 | 2335 | 2345 | 2335 | 4869 |
| 444 | 20230721 | 111500 | 1650674915 | 2345 | 2345 | 2345 | 2335 | 1035 |
| 445 | 20230721 | 111400 | 1648257875 | 2345 | 2340 | 2345 | 2335 | 733 |
| 446 | 20230721 | 111300 | 1646542700 | 2335 | 2335 | 2335 | 2335 | 780 |
| 447 | 20230721 | 111200 | 1644721400 | 2335 | 2330 | 2335 | 2330 | 21 |
| 448 | 20230721 | 111100 | 1644672465 | 2330 | 2330 | 2330 | 2325 | 257 |
| 449 | 20230721 | 111000 | 1644073705 | 2335 | 2335 | 2335 | 2335 | 1 |
| 450 | 20230721 | 110900 | 1644071370 | 2320 | 2330 | 2330 | 2320 | 3012 |
| 451 | 20230721 | 110800 | 1637075360 | 2325 | 2325 | 2325 | 2325 | 489 |
| 452 | 20230721 | 110700 | 1635938435 | 2325 | 2330 | 2330 | 2325 | 892 |
| 453 | 20230721 | 110600 | 1633863685 | 2330 | 2325 | 2330 | 2325 | 6 |
| 454 | 20230721 | 110500 | 1633849710 | 2330 | 2330 | 2330 | 2330 | 2521 |
| 455 | 20230721 | 110400 | 1627975780 | 2325 | 2330 | 2330 | 2325 | 2004 |
| 456 | 20230721 | 110300 | 1623316430 | 2325 | 2325 | 2325 | 2325 | 1001 |
| 457 | 20230721 | 110200 | 1620989105 | 2325 | 2330 | 2350 | 2325 | 857 |
| 458 | 20230721 | 110100 | 1618992530 | 2350 | 2340 | 2350 | 2330 | 4860 |
| 459 | 20230721 | 110000 | 1607638405 | 2335 | 2335 | 2335 | 2335 | 1777 |
| 460 | 20230721 | 105900 | 1603489110 | 2330 | 2330 | 2330 | 2325 | 4229 |
| 461 | 20230721 | 105800 | 1593636040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 462 | 20230721 | 105700 | 1593636040 | 2335 | 2340 | 2340 | 2335 | 1862 |
| 463 | 20230721 | 105600 | 1589283240 | 2340 | 2350 | 2350 | 2340 | 1719 |
| 464 | 20230721 | 105500 | 1585253670 | 2345 | 2345 | 2350 | 2340 | 3972 |
| 465 | 20230721 | 105400 | 1575939405 | 2350 | 2350 | 2350 | 2350 | 6822 |
| 466 | 20230721 | 105300 | 1559907705 | 2355 | 2355 | 2355 | 2355 | 496 |
| 467 | 20230721 | 105200 | 1558739625 | 2355 | 2350 | 2355 | 2350 | 221 |
| 468 | 20230721 | 105100 | 1558219770 | 2350 | 2350 | 2355 | 2350 | 810 |
| 469 | 20230721 | 105000 | 1556316220 | 2350 | 2355 | 2355 | 2350 | 2389 |
| 470 | 20230721 | 104900 | 1550692210 | 2355 | 2350 | 2355 | 2350 | 507 |
| 471 | 20230721 | 104800 | 1549500735 | 2355 | 2350 | 2355 | 2350 | 2696 |
| 472 | 20230721 | 104700 | 1543163635 | 2350 | 2350 | 2350 | 2345 | 70 |
| 473 | 20230721 | 104600 | 1542999290 | 2350 | 2350 | 2350 | 2350 | 1010 |
| 474 | 20230721 | 104500 | 1540625790 | 2350 | 2350 | 2355 | 2345 | 4620 |
| 475 | 20230721 | 104400 | 1529789380 | 2350 | 2350 | 2355 | 2350 | 2314 |
| 476 | 20230721 | 104300 | 1524351455 | 2355 | 2350 | 2360 | 2350 | 6536 |
| 477 | 20230721 | 104200 | 1508962765 | 2350 | 2355 | 2355 | 2345 | 590 |
| 478 | 20230721 | 104100 | 1507575885 | 2355 | 2350 | 2355 | 2350 | 338 |
| 479 | 20230721 | 104000 | 1506780425 | 2350 | 2355 | 2355 | 2350 | 1541 |
| 480 | 20230721 | 103900 | 1503158470 | 2355 | 2350 | 2355 | 2350 | 2625 |
| 481 | 20230721 | 103800 | 1496983615 | 2355 | 2355 | 2355 | 2355 | 4239 |
| 482 | 20230721 | 103700 | 1487000770 | 2355 | 2350 | 2355 | 2350 | 6132 |
| 483 | 20230721 | 103600 | 1472589600 | 2350 | 2355 | 2355 | 2350 | 1996 |
| 484 | 20230721 | 103500 | 1467898940 | 2355 | 2350 | 2355 | 2350 | 285 |
| 485 | 20230721 | 103400 | 1467228080 | 2355 | 2350 | 2355 | 2340 | 963 |
| 486 | 20230721 | 103300 | 1464968470 | 2315 | 2360 | 2360 | 2315 | 28975 |
| 487 | 20230721 | 103200 | 1397255120 | 2360 | 2355 | 2360 | 2355 | 7967 |
| 488 | 20230721 | 103100 | 1378487315 | 2355 | 2355 | 2355 | 2345 | 137 |
| 489 | 20230721 | 103000 | 1378164980 | 2355 | 2355 | 2355 | 2345 | 2073 |
| 490 | 20230721 | 102900 | 1373289280 | 2355 | 2350 | 2355 | 2350 | 2212 |
| 491 | 20230721 | 102800 | 1368083065 | 2350 | 2350 | 2350 | 2350 | 369 |
| 492 | 20230721 | 102700 | 1367215915 | 2350 | 2350 | 2350 | 2345 | 5739 |
| 493 | 20230721 | 102600 | 1353756550 | 2350 | 2355 | 2355 | 2345 | 1610 |
| 494 | 20230721 | 102500 | 1349976130 | 2355 | 2345 | 2355 | 2345 | 52 |
| 495 | 20230721 | 102400 | 1349853750 | 2345 | 2350 | 2355 | 2345 | 1103 |
| 496 | 20230721 | 102300 | 1347261560 | 2355 | 2350 | 2355 | 2345 | 1186 |
| 497 | 20230721 | 102200 | 1344474500 | 2340 | 2355 | 2355 | 2340 | 6362 |
| 498 | 20230721 | 102100 | 1329533385 | 2355 | 2350 | 2355 | 2345 | 1055 |
| 499 | 20230721 | 102000 | 1327052170 | 2355 | 2355 | 2355 | 2355 | 13 |
| 500 | 20230721 | 101900 | 1327021555 | 2345 | 2355 | 2355 | 2345 | 967 |
| 501 | 20230721 | 101800 | 1324749795 | 2355 | 2355 | 2360 | 2345 | 4975 |
| 502 | 20230721 | 101700 | 1313078675 | 2360 | 2345 | 2360 | 2345 | 11003 |
| 503 | 20230721 | 101600 | 1287193470 | 2345 | 2345 | 2350 | 2345 | 6907 |
| 504 | 20230721 | 101500 | 1270996420 | 2345 | 2345 | 2345 | 2340 | 2120 |
| 505 | 20230721 | 101400 | 1266030325 | 2345 | 2345 | 2345 | 2345 | 4 |
| 506 | 20230721 | 101300 | 1266020945 | 2345 | 2340 | 2345 | 2335 | 1718 |
| 507 | 20230721 | 101200 | 1262001005 | 2340 | 2340 | 2345 | 2340 | 254 |
| 508 | 20230721 | 101100 | 1261405850 | 2345 | 2335 | 2345 | 2325 | 12623 |
| 509 | 20230721 | 101000 | 1231917040 | 2325 | 2325 | 2325 | 2325 | 146 |
| 510 | 20230721 | 100900 | 1231577590 | 2335 | 2330 | 2335 | 2325 | 4131 |
| 511 | 20230721 | 100800 | 1221956495 | 2330 | 2320 | 2335 | 2320 | 62 |
| 512 | 20230721 | 100700 | 1221812330 | 2335 | 2330 | 2335 | 2330 | 5791 |
| 513 | 20230721 | 100600 | 1208319295 | 2320 | 2320 | 2330 | 2320 | 3788 |
| 514 | 20230721 | 100500 | 1199530335 | 2330 | 2330 | 2330 | 2320 | 1046 |
| 515 | 20230721 | 100400 | 1197103155 | 2330 | 2330 | 2330 | 2320 | 7105 |
| 516 | 20230721 | 100300 | 1180619535 | 2330 | 2325 | 2330 | 2315 | 893 |
| 517 | 20230721 | 100200 | 1178550645 | 2325 | 2330 | 2330 | 2325 | 512 |
| 518 | 20230721 | 100100 | 1177360240 | 2325 | 2330 | 2330 | 2325 | 2701 |
| 519 | 20230721 | 100000 | 1171070410 | 2330 | 2330 | 2330 | 2315 | 393 |
| 520 | 20230721 | 095900 | 1170154800 | 2325 | 2315 | 2330 | 2315 | 14823 |
| 521 | 20230721 | 095800 | 1135752680 | 2315 | 2320 | 2320 | 2315 | 183 |
| 522 | 20230721 | 095700 | 1135328690 | 2315 | 2320 | 2320 | 2315 | 1037 |
| 523 | 20230721 | 095600 | 1132923035 | 2320 | 2320 | 2320 | 2310 | 4030 |
| 524 | 20230721 | 095500 | 1123599975 | 2320 | 2320 | 2320 | 2320 | 90 |
| 525 | 20230721 | 095400 | 1123391175 | 2330 | 2330 | 2330 | 2320 | 135 |
| 526 | 20230721 | 095300 | 1123077425 | 2330 | 2330 | 2330 | 2330 | 1 |
| 527 | 20230721 | 095200 | 1123075095 | 2320 | 2330 | 2330 | 2320 | 63 |
| 528 | 20230721 | 095100 | 1122928395 | 2315 | 2315 | 2330 | 2315 | 5746 |
| 529 | 20230721 | 095000 | 1109610870 | 2320 | 2315 | 2325 | 2315 | 8692 |
| 530 | 20230721 | 094900 | 1089470280 | 2320 | 2320 | 2320 | 2315 | 609 |
| 531 | 20230721 | 094800 | 1088057900 | 2320 | 2320 | 2320 | 2315 | 257 |
| 532 | 20230721 | 094700 | 1087462935 | 2320 | 2320 | 2320 | 2320 | 5124 |
| 533 | 20230721 | 094600 | 1075575255 | 2325 | 2325 | 2330 | 2315 | 274 |
| 534 | 20230721 | 094500 | 1074938465 | 2325 | 2315 | 2325 | 2315 | 1535 |
| 535 | 20230721 | 094400 | 1071382240 | 2320 | 2325 | 2325 | 2320 | 309 |
| 536 | 20230721 | 094300 | 1070664830 | 2325 | 2310 | 2325 | 2310 | 11095 |
| 537 | 20230721 | 094200 | 1044979715 | 2315 | 2325 | 2325 | 2310 | 2272 |
| 538 | 20230721 | 094100 | 1039728005 | 2325 | 2320 | 2325 | 2320 | 95 |
| 539 | 20230721 | 094000 | 1039507510 | 2320 | 2330 | 2330 | 2320 | 412 |
| 540 | 20230721 | 093900 | 1038550535 | 2330 | 2310 | 2330 | 2310 | 8208 |
| 541 | 20230721 | 093800 | 1019451045 | 2310 | 2320 | 2320 | 2310 | 560 |
| 542 | 20230721 | 093700 | 1018157305 | 2320 | 2310 | 2320 | 2310 | 1686 |
| 543 | 20230721 | 093600 | 1014262245 | 2325 | 2315 | 2325 | 2310 | 30979 |
| 544 | 20230721 | 093500 | 942563625 | 2320 | 2325 | 2325 | 2315 | 4586 |
| 545 | 20230721 | 093400 | 931920950 | 2325 | 2330 | 2330 | 2325 | 190 |
| 546 | 20230721 | 093300 | 931478445 | 2330 | 2330 | 2330 | 2325 | 1716 |
| 547 | 20230721 | 093200 | 927487245 | 2325 | 2330 | 2330 | 2325 | 871 |
| 548 | 20230721 | 093100 | 925458915 | 2330 | 2330 | 2330 | 2320 | 2716 |
| 549 | 20230721 | 093000 | 919134290 | 2315 | 2330 | 2330 | 2315 | 13255 |
| 550 | 20230721 | 092900 | 888385165 | 2320 | 2320 | 2330 | 2315 | 2241 |
| 551 | 20230721 | 092800 | 883188045 | 2320 | 2330 | 2330 | 2315 | 1635 |
| 552 | 20230721 | 092700 | 879397775 | 2330 | 2325 | 2330 | 2315 | 3619 |
| 553 | 20230721 | 092600 | 871007415 | 2325 | 2305 | 2330 | 2300 | 7441 |
| 554 | 20230721 | 092500 | 853797570 | 2305 | 2310 | 2310 | 2300 | 15035 |
| 555 | 20230721 | 092400 | 819144455 | 2310 | 2315 | 2325 | 2310 | 6192 |
| 556 | 20230721 | 092300 | 804825000 | 2320 | 2320 | 2325 | 2315 | 14883 |
| 557 | 20230721 | 092200 | 770338015 | 2325 | 2325 | 2330 | 2325 | 9271 |
| 558 | 20230721 | 092100 | 748782780 | 2330 | 2330 | 2340 | 2330 | 5033 |
| 559 | 20230721 | 092000 | 737044815 | 2335 | 2340 | 2345 | 2335 | 10110 |
| 560 | 20230721 | 091900 | 713421205 | 2340 | 2335 | 2345 | 2335 | 1492 |
| 561 | 20230721 | 091800 | 709932625 | 2340 | 2340 | 2345 | 2335 | 5585 |
| 562 | 20230721 | 091700 | 696871650 | 2340 | 2350 | 2350 | 2335 | 2679 |
| 563 | 20230721 | 091600 | 690601980 | 2350 | 2350 | 2355 | 2335 | 50026 |
| 564 | 20230721 | 091500 | 573291460 | 2350 | 2350 | 2350 | 2345 | 16981 |
| 565 | 20230721 | 091400 | 533420865 | 2350 | 2345 | 2355 | 2345 | 34344 |
| 566 | 20230721 | 091300 | 452739205 | 2345 | 2330 | 2345 | 2325 | 21884 |
| 567 | 20230721 | 091200 | 401541810 | 2335 | 2335 | 2340 | 2325 | 4361 |
| 568 | 20230721 | 091100 | 391350525 | 2340 | 2340 | 2340 | 2330 | 2073 |
| 569 | 20230721 | 091000 | 386505845 | 2330 | 2330 | 2340 | 2330 | 5882 |
| 570 | 20230721 | 090900 | 372773170 | 2330 | 2330 | 2330 | 2320 | 2378 |
| 571 | 20230721 | 090800 | 367232620 | 2315 | 2305 | 2315 | 2305 | 4342 |
| 572 | 20230721 | 090700 | 357208395 | 2310 | 2310 | 2315 | 2305 | 19297 |
| 573 | 20230721 | 090600 | 312708095 | 2310 | 2320 | 2330 | 2310 | 6882 |
| 574 | 20230721 | 090500 | 296792180 | 2320 | 2325 | 2335 | 2320 | 8000 |
| 575 | 20230721 | 090400 | 278179095 | 2325 | 2310 | 2325 | 2305 | 6422 |
| 576 | 20230721 | 090300 | 263313225 | 2305 | 2310 | 2320 | 2300 | 20461 |
| 577 | 20230721 | 090200 | 216219650 | 2315 | 2315 | 2325 | 2300 | 29877 |
| 578 | 20230721 | 090100 | 147271020 | 2310 | 2330 | 2330 | 2310 | 35556 |
| 579 | 20230721 | 090000 | 64858080 | 2335 | 2340 | 2340 | 2330 | 25340 |