29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 3 | 20230721 | 184800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230721 | 184700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230721 | 184600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230721 | 184500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230721 | 184400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230721 | 184300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230721 | 184200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230721 | 184100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230721 | 184000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230721 | 183900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230721 | 183800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230721 | 183700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230721 | 183600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230721 | 183500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230721 | 183400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230721 | 183300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230721 | 183200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230721 | 183100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230721 | 183000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230721 | 182900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230721 | 182800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230721 | 182700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230721 | 182600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230721 | 182500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230721 | 182400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230721 | 182300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230721 | 182200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230721 | 182100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230721 | 182000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230721 | 181900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 33 | 20230721 | 181800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230721 | 181700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230721 | 181600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230721 | 181500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230721 | 181400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230721 | 181300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230721 | 181200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230721 | 181100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230721 | 181000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230721 | 180900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230721 | 180800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230721 | 180700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230721 | 180600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230721 | 180500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230721 | 180400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230721 | 180300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230721 | 180200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230721 | 180100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230721 | 180000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230721 | 175900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230721 | 175800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230721 | 175700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230721 | 175600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230721 | 175500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230721 | 175400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230721 | 175300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230721 | 175200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230721 | 175100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230721 | 175000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230721 | 174900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 63 | 20230721 | 174800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230721 | 174700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230721 | 174600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230721 | 174500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230721 | 174400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230721 | 174300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230721 | 174200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230721 | 174100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230721 | 174000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230721 | 173900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230721 | 173800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230721 | 173700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230721 | 173600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230721 | 173500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230721 | 173400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230721 | 173300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230721 | 173200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230721 | 173100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230721 | 173000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230721 | 172900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230721 | 172800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230721 | 172700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230721 | 172600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230721 | 172500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230721 | 172400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230721 | 172300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230721 | 172200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230721 | 172100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230721 | 172000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230721 | 171900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 93 | 20230721 | 171800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230721 | 171700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230721 | 171600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230721 | 171500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230721 | 171400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230721 | 171300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230721 | 171200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230721 | 171100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230721 | 171000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230721 | 170900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230721 | 170800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230721 | 170700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230721 | 170600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230721 | 170500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230721 | 170400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230721 | 170300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230721 | 170200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230721 | 170100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230721 | 170000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230721 | 165900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230721 | 165800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230721 | 165700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230721 | 165600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230721 | 165500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230721 | 165400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230721 | 165300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230721 | 165200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230721 | 165100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230721 | 165000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230721 | 164900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 123 | 20230721 | 164800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230721 | 164700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230721 | 164600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230721 | 164500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230721 | 164400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230721 | 164300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230721 | 164200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230721 | 164100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230721 | 164000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230721 | 163900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230721 | 163800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230721 | 163700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230721 | 163600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230721 | 163500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230721 | 163400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230721 | 163300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230721 | 163200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230721 | 163100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230721 | 163000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230721 | 162900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230721 | 162800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230721 | 162700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230721 | 162600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230721 | 162500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230721 | 162400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230721 | 162300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230721 | 162200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230721 | 162100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230721 | 162000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230721 | 161900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 153 | 20230721 | 161800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230721 | 161700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230721 | 161600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230721 | 161500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230721 | 161400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230721 | 161300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230721 | 161200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230721 | 161100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230721 | 161000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230721 | 160900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230721 | 160800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230721 | 160700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230721 | 160600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230721 | 160500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230721 | 160400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230721 | 160300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230721 | 160200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230721 | 160100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230721 | 160000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230721 | 155900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230721 | 155800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230721 | 155700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230721 | 155600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230721 | 155500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230721 | 155400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230721 | 155300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230721 | 155200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230721 | 155100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230721 | 155000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230721 | 154900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 183 | 20230721 | 154800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230721 | 154700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230721 | 154600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230721 | 154500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230721 | 154400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230721 | 154300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230721 | 154200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230721 | 154100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230721 | 154000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230721 | 153900 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230721 | 153800 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230721 | 153700 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230721 | 153600 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230721 | 153500 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230721 | 153400 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230721 | 153300 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230721 | 153200 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230721 | 153100 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230721 | 153000 | 1071543350 | 3635 | 3635 | 3635 | 3635 | 20041 |
| 202 | 20230721 | 152900 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230721 | 152800 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230721 | 152700 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230721 | 152600 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230721 | 152500 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230721 | 152400 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230721 | 152300 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230721 | 152200 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230721 | 152100 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230721 | 152000 | 998694315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230721 | 151900 | 998694315 | 3635 | 3645 | 3645 | 3635 | 4143 |
| 213 | 20230721 | 151800 | 983615125 | 3645 | 3645 | 3645 | 3640 | 4269 |
| 214 | 20230721 | 151700 | 968069120 | 3645 | 3640 | 3645 | 3640 | 1638 |
| 215 | 20230721 | 151600 | 962106440 | 3640 | 3640 | 3645 | 3640 | 5854 |
| 216 | 20230721 | 151500 | 940797835 | 3645 | 3650 | 3650 | 3645 | 7501 |
| 217 | 20230721 | 151400 | 913449090 | 3650 | 3650 | 3650 | 3645 | 1357 |
| 218 | 20230721 | 151300 | 908497710 | 3650 | 3650 | 3650 | 3650 | 1371 |
| 219 | 20230721 | 151200 | 903493560 | 3650 | 3655 | 3655 | 3650 | 707 |
| 220 | 20230721 | 151100 | 900912960 | 3655 | 3655 | 3655 | 3655 | 538 |
| 221 | 20230721 | 151000 | 898946570 | 3655 | 3655 | 3655 | 3655 | 107 |
| 222 | 20230721 | 150900 | 898555485 | 3655 | 3655 | 3655 | 3655 | 84 |
| 223 | 20230721 | 150800 | 898248465 | 3655 | 3660 | 3660 | 3655 | 81 |
| 224 | 20230721 | 150700 | 897952250 | 3660 | 3655 | 3660 | 3650 | 4846 |
| 225 | 20230721 | 150600 | 880257330 | 3655 | 3650 | 3655 | 3650 | 2334 |
| 226 | 20230721 | 150500 | 871727935 | 3650 | 3655 | 3655 | 3650 | 552 |
| 227 | 20230721 | 150400 | 869710550 | 3655 | 3660 | 3660 | 3650 | 638 |
| 228 | 20230721 | 150300 | 867378635 | 3660 | 3660 | 3660 | 3660 | 126 |
| 229 | 20230721 | 150200 | 866917475 | 3660 | 3660 | 3660 | 3660 | 6 |
| 230 | 20230721 | 150100 | 866895515 | 3660 | 3655 | 3660 | 3655 | 661 |
| 231 | 20230721 | 150000 | 864479540 | 3655 | 3650 | 3655 | 3650 | 2644 |
| 232 | 20230721 | 145900 | 854828765 | 3650 | 3650 | 3650 | 3650 | 770 |
| 233 | 20230721 | 145800 | 852018265 | 3650 | 3655 | 3655 | 3650 | 5448 |
| 234 | 20230721 | 145700 | 832125895 | 3660 | 3655 | 3660 | 3655 | 1297 |
| 235 | 20230721 | 145600 | 827385145 | 3655 | 3660 | 3660 | 3655 | 660 |
| 236 | 20230721 | 145500 | 824972795 | 3665 | 3665 | 3665 | 3665 | 0 |
| 237 | 20230721 | 145400 | 824972795 | 3665 | 3660 | 3665 | 3660 | 82 |
| 238 | 20230721 | 145300 | 824672400 | 3655 | 3655 | 3655 | 3655 | 2449 |
| 239 | 20230721 | 145200 | 815721305 | 3655 | 3655 | 3655 | 3655 | 41 |
| 240 | 20230721 | 145100 | 815571450 | 3660 | 3660 | 3660 | 3660 | 12 |
| 241 | 20230721 | 145000 | 815527530 | 3660 | 3660 | 3660 | 3660 | 103 |
| 242 | 20230721 | 144900 | 815150550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20230721 | 144800 | 815150550 | 3660 | 3655 | 3665 | 3655 | 407 |
| 244 | 20230721 | 144700 | 813661230 | 3660 | 3660 | 3660 | 3655 | 190 |
| 245 | 20230721 | 144600 | 812965880 | 3665 | 3660 | 3665 | 3660 | 89 |
| 246 | 20230721 | 144500 | 812640090 | 3660 | 3660 | 3660 | 3660 | 22 |
| 247 | 20230721 | 144400 | 812559570 | 3655 | 3655 | 3655 | 3650 | 3032 |
| 248 | 20230721 | 144300 | 801488700 | 3660 | 3660 | 3660 | 3655 | 5516 |
| 249 | 20230721 | 144200 | 781326665 | 3660 | 3660 | 3665 | 3660 | 1369 |
| 250 | 20230721 | 144100 | 776316120 | 3660 | 3660 | 3660 | 3660 | 2665 |
| 251 | 20230721 | 144000 | 766562220 | 3660 | 3665 | 3665 | 3660 | 20 |
| 252 | 20230721 | 143900 | 766488970 | 3665 | 3660 | 3665 | 3660 | 346 |
| 253 | 20230721 | 143800 | 765222380 | 3660 | 3660 | 3660 | 3660 | 200 |
| 254 | 20230721 | 143700 | 764490380 | 3665 | 3670 | 3670 | 3665 | 1301 |
| 255 | 20230721 | 143600 | 759722210 | 3670 | 3670 | 3670 | 3670 | 52 |
| 256 | 20230721 | 143500 | 759531370 | 3670 | 3670 | 3670 | 3665 | 296 |
| 257 | 20230721 | 143400 | 758445165 | 3670 | 3665 | 3670 | 3665 | 350 |
| 258 | 20230721 | 143300 | 757162165 | 3665 | 3665 | 3665 | 3665 | 114 |
| 259 | 20230721 | 143200 | 756744355 | 3665 | 3670 | 3670 | 3665 | 214 |
| 260 | 20230721 | 143100 | 755959975 | 3670 | 3665 | 3670 | 3665 | 182 |
| 261 | 20230721 | 143000 | 755292190 | 3670 | 3665 | 3670 | 3665 | 597 |
| 262 | 20230721 | 142900 | 753104150 | 3670 | 3670 | 3670 | 3670 | 300 |
| 263 | 20230721 | 142800 | 752003150 | 3670 | 3670 | 3670 | 3670 | 2873 |
| 264 | 20230721 | 142700 | 741459240 | 3670 | 3665 | 3670 | 3665 | 2017 |
| 265 | 20230721 | 142600 | 734057730 | 3665 | 3665 | 3665 | 3665 | 0 |
| 266 | 20230721 | 142500 | 734057730 | 3665 | 3670 | 3670 | 3665 | 1479 |
| 267 | 20230721 | 142400 | 728636920 | 3670 | 3675 | 3675 | 3665 | 81 |
| 268 | 20230721 | 142300 | 728339935 | 3675 | 3675 | 3675 | 3670 | 4 |
| 269 | 20230721 | 142200 | 728325240 | 3675 | 3665 | 3675 | 3665 | 125 |
| 270 | 20230721 | 142100 | 727867095 | 3665 | 3675 | 3675 | 3665 | 456 |
| 271 | 20230721 | 142000 | 726193950 | 3675 | 3670 | 3675 | 3670 | 5 |
| 272 | 20230721 | 141900 | 726175595 | 3670 | 3670 | 3670 | 3670 | 1453 |
| 273 | 20230721 | 141800 | 720843085 | 3670 | 3665 | 3670 | 3665 | 50 |
| 274 | 20230721 | 141700 | 720659785 | 3670 | 3670 | 3670 | 3670 | 0 |
| 275 | 20230721 | 141600 | 720659785 | 3670 | 3670 | 3670 | 3670 | 6 |
| 276 | 20230721 | 141500 | 720637765 | 3670 | 3670 | 3670 | 3670 | 18 |
| 277 | 20230721 | 141400 | 720571705 | 3670 | 3670 | 3670 | 3670 | 1041 |
| 278 | 20230721 | 141300 | 716751235 | 3675 | 3675 | 3675 | 3675 | 0 |
| 279 | 20230721 | 141200 | 716751235 | 3675 | 3675 | 3675 | 3675 | 1915 |
| 280 | 20230721 | 141100 | 709713610 | 3680 | 3680 | 3685 | 3680 | 2948 |
| 281 | 20230721 | 141000 | 698858180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 282 | 20230721 | 140900 | 698858180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 283 | 20230721 | 140800 | 698858180 | 3680 | 3680 | 3680 | 3680 | 1008 |
| 284 | 20230721 | 140700 | 695148740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 285 | 20230721 | 140600 | 695148740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20230721 | 140500 | 695148740 | 3685 | 3690 | 3690 | 3685 | 346 |
| 287 | 20230721 | 140400 | 693873205 | 3690 | 3695 | 3695 | 3690 | 416 |
| 288 | 20230721 | 140300 | 692338160 | 3690 | 3690 | 3690 | 3690 | 229 |
| 289 | 20230721 | 140200 | 691493150 | 3690 | 3685 | 3690 | 3685 | 49 |
| 290 | 20230721 | 140100 | 691312575 | 3685 | 3685 | 3685 | 3685 | 58 |
| 291 | 20230721 | 140000 | 691098845 | 3685 | 3680 | 3690 | 3680 | 450 |
| 292 | 20230721 | 135900 | 689442245 | 3675 | 3675 | 3675 | 3675 | 193 |
| 293 | 20230721 | 135800 | 688732970 | 3680 | 3680 | 3680 | 3680 | 108 |
| 294 | 20230721 | 135700 | 688335530 | 3680 | 3675 | 3680 | 3675 | 10 |
| 295 | 20230721 | 135600 | 688298755 | 3675 | 3675 | 3675 | 3675 | 15 |
| 296 | 20230721 | 135500 | 688243630 | 3675 | 3680 | 3680 | 3675 | 185 |
| 297 | 20230721 | 135400 | 687562935 | 3680 | 3680 | 3680 | 3680 | 0 |
| 298 | 20230721 | 135300 | 687562935 | 3680 | 3690 | 3690 | 3680 | 102 |
| 299 | 20230721 | 135200 | 687186565 | 3675 | 3675 | 3675 | 3675 | 0 |
| 300 | 20230721 | 135100 | 687186565 | 3675 | 3675 | 3675 | 3675 | 986 |
| 301 | 20230721 | 135000 | 683563015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 302 | 20230721 | 134900 | 683563015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 303 | 20230721 | 134800 | 683563015 | 3675 | 3680 | 3680 | 3675 | 1307 |
| 304 | 20230721 | 134700 | 678753275 | 3685 | 3675 | 3685 | 3675 | 2678 |
| 305 | 20230721 | 134600 | 668898120 | 3680 | 3680 | 3680 | 3680 | 240 |
| 306 | 20230721 | 134500 | 668014920 | 3680 | 3685 | 3685 | 3680 | 129 |
| 307 | 20230721 | 134400 | 667540145 | 3685 | 3685 | 3685 | 3680 | 353 |
| 308 | 20230721 | 134300 | 666241055 | 3680 | 3680 | 3680 | 3680 | 0 |
| 309 | 20230721 | 134200 | 666241055 | 3680 | 3680 | 3680 | 3680 | 50 |
| 310 | 20230721 | 134100 | 666057055 | 3680 | 3680 | 3680 | 3680 | 66 |
| 311 | 20230721 | 134000 | 665814175 | 3685 | 3680 | 3685 | 3680 | 6 |
| 312 | 20230721 | 133900 | 665792070 | 3690 | 3685 | 3690 | 3680 | 2106 |
| 313 | 20230721 | 133800 | 658040955 | 3680 | 3680 | 3680 | 3680 | 1 |
| 314 | 20230721 | 133700 | 658037275 | 3685 | 3695 | 3695 | 3685 | 265 |
| 315 | 20230721 | 133600 | 657060380 | 3690 | 3690 | 3690 | 3690 | 25 |
| 316 | 20230721 | 133500 | 656968130 | 3690 | 3690 | 3690 | 3690 | 1 |
| 317 | 20230721 | 133400 | 656964440 | 3690 | 3690 | 3695 | 3690 | 111 |
| 318 | 20230721 | 133300 | 656554830 | 3690 | 3690 | 3690 | 3690 | 95 |
| 319 | 20230721 | 133200 | 656204280 | 3685 | 3685 | 3685 | 3685 | 14 |
| 320 | 20230721 | 133100 | 656152690 | 3695 | 3695 | 3695 | 3685 | 4 |
| 321 | 20230721 | 133000 | 656137930 | 3685 | 3695 | 3695 | 3685 | 74 |
| 322 | 20230721 | 132900 | 655865120 | 3695 | 3680 | 3695 | 3680 | 11 |
| 323 | 20230721 | 132800 | 655824625 | 3695 | 3695 | 3695 | 3695 | 6 |
| 324 | 20230721 | 132700 | 655802455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 325 | 20230721 | 132600 | 655802455 | 3695 | 3680 | 3695 | 3675 | 401 |
| 326 | 20230721 | 132500 | 654327240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 327 | 20230721 | 132400 | 654327240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 328 | 20230721 | 132300 | 654327240 | 3675 | 3685 | 3685 | 3675 | 3579 |
| 329 | 20230721 | 132200 | 641160770 | 3680 | 3680 | 3680 | 3680 | 0 |
| 330 | 20230721 | 132100 | 641160770 | 3680 | 3680 | 3680 | 3680 | 109 |
| 331 | 20230721 | 132000 | 640759650 | 3685 | 3685 | 3685 | 3685 | 10 |
| 332 | 20230721 | 131900 | 640722800 | 3680 | 3690 | 3690 | 3680 | 2160 |
| 333 | 20230721 | 131800 | 632768830 | 3695 | 3695 | 3695 | 3695 | 51 |
| 334 | 20230721 | 131700 | 632580385 | 3700 | 3700 | 3700 | 3690 | 1122 |
| 335 | 20230721 | 131600 | 628439185 | 3705 | 3700 | 3705 | 3700 | 9 |
| 336 | 20230721 | 131500 | 628405865 | 3700 | 3700 | 3700 | 3690 | 70 |
| 337 | 20230721 | 131400 | 628147485 | 3700 | 3700 | 3700 | 3700 | 153 |
| 338 | 20230721 | 131300 | 627581385 | 3700 | 3700 | 3700 | 3700 | 2 |
| 339 | 20230721 | 131200 | 627573985 | 3700 | 3700 | 3700 | 3700 | 0 |
| 340 | 20230721 | 131100 | 627573985 | 3700 | 3700 | 3700 | 3700 | 3 |
| 341 | 20230721 | 131000 | 627562885 | 3700 | 3700 | 3700 | 3700 | 19 |
| 342 | 20230721 | 130900 | 627492585 | 3700 | 3700 | 3700 | 3700 | 24 |
| 343 | 20230721 | 130800 | 627403785 | 3700 | 3700 | 3700 | 3700 | 5 |
| 344 | 20230721 | 130700 | 627385285 | 3700 | 3700 | 3700 | 3700 | 5 |
| 345 | 20230721 | 130600 | 627366785 | 3700 | 3700 | 3700 | 3700 | 1 |
| 346 | 20230721 | 130500 | 627363085 | 3700 | 3700 | 3700 | 3700 | 107 |
| 347 | 20230721 | 130400 | 626967185 | 3700 | 3700 | 3700 | 3700 | 5 |
| 348 | 20230721 | 130300 | 626948685 | 3700 | 3700 | 3700 | 3700 | 1 |
| 349 | 20230721 | 130200 | 626944985 | 3690 | 3690 | 3690 | 3690 | 10 |
| 350 | 20230721 | 130100 | 626908085 | 3700 | 3700 | 3700 | 3700 | 0 |
| 351 | 20230721 | 130000 | 626908085 | 3700 | 3685 | 3700 | 3685 | 316 |
| 352 | 20230721 | 125900 | 625740445 | 3690 | 3690 | 3690 | 3690 | 375 |
| 353 | 20230721 | 125800 | 624356695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 354 | 20230721 | 125700 | 624356695 | 3690 | 3695 | 3695 | 3690 | 1332 |
| 355 | 20230721 | 125600 | 619440975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 356 | 20230721 | 125500 | 619440975 | 3695 | 3695 | 3695 | 3690 | 483 |
| 357 | 20230721 | 125400 | 617657345 | 3690 | 3690 | 3695 | 3690 | 670 |
| 358 | 20230721 | 125300 | 615184925 | 3690 | 3690 | 3690 | 3690 | 546 |
| 359 | 20230721 | 125200 | 613170185 | 3695 | 3695 | 3695 | 3695 | 5 |
| 360 | 20230721 | 125100 | 613151710 | 3695 | 3695 | 3695 | 3695 | 0 |
| 361 | 20230721 | 125000 | 613151710 | 3695 | 3695 | 3695 | 3695 | 196 |
| 362 | 20230721 | 124900 | 612427490 | 3700 | 3700 | 3700 | 3700 | 5 |
| 363 | 20230721 | 124800 | 612408990 | 3700 | 3700 | 3700 | 3695 | 379 |
| 364 | 20230721 | 124700 | 611008535 | 3695 | 3695 | 3695 | 3695 | 1 |
| 365 | 20230721 | 124600 | 611004840 | 3700 | 3700 | 3700 | 3700 | 40 |
| 366 | 20230721 | 124500 | 610856840 | 3705 | 3700 | 3705 | 3700 | 418 |
| 367 | 20230721 | 124400 | 609309960 | 3705 | 3705 | 3705 | 3705 | 12 |
| 368 | 20230721 | 124300 | 609265500 | 3705 | 3705 | 3705 | 3705 | 0 |
| 369 | 20230721 | 124200 | 609265500 | 3705 | 3705 | 3705 | 3705 | 4 |
| 370 | 20230721 | 124100 | 609250680 | 3700 | 3700 | 3700 | 3700 | 20 |
| 371 | 20230721 | 124000 | 609176680 | 3700 | 3705 | 3705 | 3700 | 2188 |
| 372 | 20230721 | 123900 | 601081025 | 3705 | 3705 | 3705 | 3705 | 691 |
| 373 | 20230721 | 123800 | 598520870 | 3710 | 3710 | 3710 | 3710 | 20 |
| 374 | 20230721 | 123700 | 598446670 | 3710 | 3715 | 3715 | 3710 | 434 |
| 375 | 20230721 | 123600 | 596836475 | 3715 | 3715 | 3715 | 3715 | 398 |
| 376 | 20230721 | 123500 | 595357905 | 3715 | 3715 | 3715 | 3715 | 129 |
| 377 | 20230721 | 123400 | 594878670 | 3715 | 3715 | 3715 | 3715 | 65 |
| 378 | 20230721 | 123300 | 594637195 | 3715 | 3715 | 3715 | 3715 | 62 |
| 379 | 20230721 | 123200 | 594406865 | 3715 | 3715 | 3715 | 3715 | 1 |
| 380 | 20230721 | 123100 | 594403150 | 3710 | 3710 | 3710 | 3710 | 36 |
| 381 | 20230721 | 123000 | 594269590 | 3710 | 3710 | 3710 | 3705 | 33 |
| 382 | 20230721 | 122900 | 594147310 | 3710 | 3710 | 3710 | 3705 | 53 |
| 383 | 20230721 | 122800 | 593950930 | 3710 | 3700 | 3710 | 3700 | 1606 |
| 384 | 20230721 | 122700 | 588008575 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20230721 | 122600 | 588008575 | 3700 | 3700 | 3700 | 3700 | 1675 |
| 386 | 20230721 | 122500 | 581811075 | 3700 | 3700 | 3700 | 3700 | 29 |
| 387 | 20230721 | 122400 | 581703775 | 3695 | 3695 | 3695 | 3695 | 15 |
| 388 | 20230721 | 122300 | 581648350 | 3695 | 3695 | 3695 | 3695 | 46 |
| 389 | 20230721 | 122200 | 581478380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 390 | 20230721 | 122100 | 581478380 | 3695 | 3700 | 3700 | 3695 | 918 |
| 391 | 20230721 | 122000 | 578085870 | 3700 | 3705 | 3705 | 3700 | 830 |
| 392 | 20230721 | 121900 | 575014820 | 3705 | 3705 | 3710 | 3705 | 115 |
| 393 | 20230721 | 121800 | 574588675 | 3705 | 3700 | 3705 | 3700 | 1664 |
| 394 | 20230721 | 121700 | 568431850 | 3700 | 3700 | 3700 | 3700 | 786 |
| 395 | 20230721 | 121600 | 565523650 | 3700 | 3700 | 3700 | 3700 | 58 |
| 396 | 20230721 | 121500 | 565309050 | 3705 | 3705 | 3705 | 3705 | 25 |
| 397 | 20230721 | 121400 | 565216425 | 3700 | 3700 | 3700 | 3700 | 56 |
| 398 | 20230721 | 121300 | 565009225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 399 | 20230721 | 121200 | 565009225 | 3700 | 3705 | 3705 | 3700 | 18 |
| 400 | 20230721 | 121100 | 564942605 | 3705 | 3705 | 3705 | 3705 | 5 |
| 401 | 20230721 | 121000 | 564924080 | 3705 | 3705 | 3705 | 3705 | 44 |
| 402 | 20230721 | 120900 | 564761060 | 3710 | 3710 | 3710 | 3710 | 0 |
| 403 | 20230721 | 120800 | 564761060 | 3710 | 3710 | 3710 | 3710 | 0 |
| 404 | 20230721 | 120700 | 564761060 | 3710 | 3710 | 3710 | 3710 | 283 |
| 405 | 20230721 | 120600 | 563711130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 406 | 20230721 | 120500 | 563711130 | 3700 | 3700 | 3700 | 3700 | 420 |
| 407 | 20230721 | 120400 | 562157130 | 3710 | 3710 | 3710 | 3710 | 2 |
| 408 | 20230721 | 120300 | 562149710 | 3700 | 3700 | 3700 | 3700 | 0 |
| 409 | 20230721 | 120200 | 562149710 | 3700 | 3710 | 3710 | 3700 | 410 |
| 410 | 20230721 | 120100 | 560632610 | 3710 | 3710 | 3710 | 3710 | 10 |
| 411 | 20230721 | 120000 | 560595510 | 3710 | 3700 | 3710 | 3700 | 36 |
| 412 | 20230721 | 115900 | 560462270 | 3700 | 3710 | 3710 | 3700 | 671 |
| 413 | 20230721 | 115800 | 557978570 | 3710 | 3710 | 3710 | 3710 | 13 |
| 414 | 20230721 | 115700 | 557930340 | 3710 | 3705 | 3710 | 3705 | 13 |
| 415 | 20230721 | 115600 | 557882170 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20230721 | 115500 | 557882170 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20230721 | 115400 | 557882170 | 3700 | 3715 | 3715 | 3700 | 2616 |
| 418 | 20230721 | 115300 | 548185895 | 3715 | 3715 | 3715 | 3715 | 195 |
| 419 | 20230721 | 115200 | 547461470 | 3715 | 3715 | 3715 | 3715 | 0 |
| 420 | 20230721 | 115100 | 547461470 | 3715 | 3715 | 3715 | 3715 | 216 |
| 421 | 20230721 | 115000 | 546659030 | 3710 | 3715 | 3715 | 3710 | 16 |
| 422 | 20230721 | 114900 | 546599625 | 3715 | 3710 | 3715 | 3710 | 346 |
| 423 | 20230721 | 114800 | 545315735 | 3710 | 3710 | 3710 | 3710 | 90 |
| 424 | 20230721 | 114700 | 544981835 | 3710 | 3710 | 3710 | 3705 | 306 |
| 425 | 20230721 | 114600 | 543846580 | 3705 | 3710 | 3710 | 3705 | 77 |
| 426 | 20230721 | 114500 | 543561240 | 3710 | 3720 | 3720 | 3710 | 19 |
| 427 | 20230721 | 114400 | 543490685 | 3725 | 3710 | 3725 | 3710 | 32 |
| 428 | 20230721 | 114300 | 543371950 | 3705 | 3715 | 3715 | 3705 | 1944 |
| 429 | 20230721 | 114200 | 536158660 | 3715 | 3720 | 3720 | 3715 | 2041 |
| 430 | 20230721 | 114100 | 528567365 | 3720 | 3730 | 3730 | 3720 | 56 |
| 431 | 20230721 | 114000 | 528358995 | 3735 | 3735 | 3735 | 3730 | 273 |
| 432 | 20230721 | 113900 | 527340680 | 3720 | 3720 | 3720 | 3720 | 1 |
| 433 | 20230721 | 113800 | 527336960 | 3735 | 3735 | 3735 | 3715 | 1257 |
| 434 | 20230721 | 113700 | 522655030 | 3730 | 3735 | 3735 | 3730 | 290 |
| 435 | 20230721 | 113600 | 521573280 | 3735 | 3730 | 3735 | 3730 | 216 |
| 436 | 20230721 | 113500 | 520766665 | 3735 | 3725 | 3735 | 3725 | 3021 |
| 437 | 20230721 | 113400 | 509498550 | 3730 | 3725 | 3730 | 3725 | 520 |
| 438 | 20230721 | 113300 | 507559095 | 3730 | 3730 | 3730 | 3730 | 0 |
| 439 | 20230721 | 113200 | 507559095 | 3730 | 3730 | 3730 | 3730 | 0 |
| 440 | 20230721 | 113100 | 507559095 | 3730 | 3720 | 3730 | 3720 | 2693 |
| 441 | 20230721 | 113000 | 497541000 | 3720 | 3720 | 3720 | 3720 | 2 |
| 442 | 20230721 | 112900 | 497533560 | 3720 | 3720 | 3720 | 3710 | 233 |
| 443 | 20230721 | 112800 | 496667445 | 3720 | 3720 | 3720 | 3710 | 15 |
| 444 | 20230721 | 112700 | 496611745 | 3720 | 3715 | 3720 | 3715 | 51 |
| 445 | 20230721 | 112600 | 496422170 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20230721 | 112500 | 496422170 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 447 | 20230721 | 112400 | 492712170 | 3710 | 3715 | 3715 | 3710 | 650 |
| 448 | 20230721 | 112300 | 490299410 | 3715 | 3720 | 3720 | 3715 | 51 |
| 449 | 20230721 | 112200 | 490109695 | 3720 | 3720 | 3720 | 3720 | 4 |
| 450 | 20230721 | 112100 | 490094815 | 3715 | 3725 | 3725 | 3715 | 207 |
| 451 | 20230721 | 112000 | 489325120 | 3725 | 3725 | 3725 | 3725 | 0 |
| 452 | 20230721 | 111900 | 489325120 | 3725 | 3730 | 3730 | 3725 | 305 |
| 453 | 20230721 | 111800 | 488188980 | 3730 | 3730 | 3730 | 3730 | 503 |
| 454 | 20230721 | 111700 | 486312790 | 3730 | 3725 | 3730 | 3720 | 33 |
| 455 | 20230721 | 111600 | 486189995 | 3730 | 3725 | 3730 | 3725 | 1354 |
| 456 | 20230721 | 111500 | 481146325 | 3725 | 3715 | 3725 | 3715 | 702 |
| 457 | 20230721 | 111400 | 478534950 | 3715 | 3720 | 3720 | 3715 | 104 |
| 458 | 20230721 | 111300 | 478148570 | 3715 | 3710 | 3715 | 3710 | 104 |
| 459 | 20230721 | 111200 | 477762260 | 3715 | 3715 | 3715 | 3715 | 4 |
| 460 | 20230721 | 111100 | 477747400 | 3715 | 3715 | 3720 | 3715 | 112 |
| 461 | 20230721 | 111000 | 477331315 | 3720 | 3720 | 3720 | 3720 | 1 |
| 462 | 20230721 | 110900 | 477327595 | 3725 | 3725 | 3725 | 3725 | 4 |
| 463 | 20230721 | 110800 | 477312695 | 3715 | 3725 | 3725 | 3715 | 601 |
| 464 | 20230721 | 110700 | 475079965 | 3725 | 3725 | 3725 | 3720 | 96 |
| 465 | 20230721 | 110600 | 474722720 | 3725 | 3720 | 3725 | 3720 | 156 |
| 466 | 20230721 | 110500 | 474142385 | 3715 | 3710 | 3715 | 3710 | 1059 |
| 467 | 20230721 | 110400 | 470209600 | 3710 | 3720 | 3720 | 3710 | 242 |
| 468 | 20230721 | 110300 | 469310610 | 3715 | 3715 | 3715 | 3715 | 222 |
| 469 | 20230721 | 110200 | 468485880 | 3725 | 3720 | 3725 | 3720 | 100 |
| 470 | 20230721 | 110100 | 468113420 | 3720 | 3725 | 3725 | 3720 | 129 |
| 471 | 20230721 | 110000 | 467633035 | 3730 | 3730 | 3730 | 3725 | 772 |
| 472 | 20230721 | 105900 | 464753520 | 3730 | 3720 | 3730 | 3720 | 3744 |
| 473 | 20230721 | 105800 | 450797885 | 3720 | 3720 | 3720 | 3720 | 2226 |
| 474 | 20230721 | 105700 | 442517165 | 3720 | 3715 | 3720 | 3715 | 13 |
| 475 | 20230721 | 105600 | 442468855 | 3715 | 3715 | 3715 | 3715 | 0 |
| 476 | 20230721 | 105500 | 442468855 | 3715 | 3715 | 3715 | 3715 | 309 |
| 477 | 20230721 | 105400 | 441320920 | 3715 | 3715 | 3715 | 3715 | 9 |
| 478 | 20230721 | 105300 | 441287485 | 3690 | 3710 | 3715 | 3690 | 1198 |
| 479 | 20230721 | 105200 | 436846360 | 3710 | 3695 | 3710 | 3695 | 1432 |
| 480 | 20230721 | 105100 | 431549490 | 3695 | 3695 | 3695 | 3695 | 1 |
| 481 | 20230721 | 105000 | 431545795 | 3695 | 3695 | 3695 | 3695 | 1 |
| 482 | 20230721 | 104900 | 431542100 | 3695 | 3695 | 3695 | 3695 | 16 |
| 483 | 20230721 | 104800 | 431482980 | 3695 | 3705 | 3705 | 3695 | 36 |
| 484 | 20230721 | 104700 | 431349940 | 3710 | 3700 | 3710 | 3700 | 937 |
| 485 | 20230721 | 104600 | 427882705 | 3705 | 3710 | 3710 | 3705 | 753 |
| 486 | 20230721 | 104500 | 425092340 | 3710 | 3710 | 3715 | 3710 | 359 |
| 487 | 20230721 | 104400 | 423760445 | 3710 | 3715 | 3715 | 3710 | 23 |
| 488 | 20230721 | 104300 | 423675100 | 3705 | 3710 | 3715 | 3705 | 980 |
| 489 | 20230721 | 104200 | 420041755 | 3710 | 3710 | 3710 | 3710 | 2 |
| 490 | 20230721 | 104100 | 420034335 | 3705 | 3705 | 3705 | 3705 | 147 |
| 491 | 20230721 | 104000 | 419489700 | 3710 | 3705 | 3710 | 3705 | 257 |
| 492 | 20230721 | 103900 | 418536265 | 3705 | 3710 | 3710 | 3705 | 3 |
| 493 | 20230721 | 103800 | 418525145 | 3710 | 3705 | 3710 | 3700 | 1613 |
| 494 | 20230721 | 103700 | 412544015 | 3710 | 3710 | 3710 | 3710 | 28 |
| 495 | 20230721 | 103600 | 412440135 | 3710 | 3705 | 3710 | 3705 | 189 |
| 496 | 20230721 | 103500 | 411739015 | 3710 | 3705 | 3710 | 3705 | 103 |
| 497 | 20230721 | 103400 | 411356930 | 3710 | 3705 | 3710 | 3705 | 512 |
| 498 | 20230721 | 103300 | 409459955 | 3700 | 3690 | 3700 | 3690 | 670 |
| 499 | 20230721 | 103200 | 406982895 | 3675 | 3675 | 3675 | 3675 | 10 |
| 500 | 20230721 | 103100 | 406946145 | 3670 | 3670 | 3670 | 3670 | 0 |
| 501 | 20230721 | 103000 | 406946145 | 3670 | 3690 | 3690 | 3670 | 140 |
| 502 | 20230721 | 102900 | 406431865 | 3690 | 3690 | 3690 | 3685 | 118 |
| 503 | 20230721 | 102800 | 405996555 | 3690 | 3680 | 3690 | 3660 | 2702 |
| 504 | 20230721 | 102700 | 396096935 | 3690 | 3690 | 3690 | 3690 | 32 |
| 505 | 20230721 | 102600 | 395978855 | 3680 | 3690 | 3690 | 3680 | 232 |
| 506 | 20230721 | 102500 | 395123775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 507 | 20230721 | 102400 | 395123775 | 3680 | 3680 | 3680 | 3665 | 140 |
| 508 | 20230721 | 102300 | 394609100 | 3685 | 3685 | 3685 | 3685 | 758 |
| 509 | 20230721 | 102200 | 391815870 | 3685 | 3690 | 3690 | 3685 | 196 |
| 510 | 20230721 | 102100 | 391093590 | 3685 | 3685 | 3685 | 3685 | 27 |
| 511 | 20230721 | 102000 | 390994095 | 3685 | 3680 | 3685 | 3680 | 2274 |
| 512 | 20230721 | 101900 | 382615290 | 3680 | 3680 | 3680 | 3680 | 9 |
| 513 | 20230721 | 101800 | 382582170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 514 | 20230721 | 101700 | 382582170 | 3685 | 3680 | 3685 | 3680 | 1300 |
| 515 | 20230721 | 101600 | 377793715 | 3685 | 3685 | 3685 | 3685 | 86 |
| 516 | 20230721 | 101500 | 377476805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 517 | 20230721 | 101400 | 377476805 | 3665 | 3665 | 3665 | 3665 | 1 |
| 518 | 20230721 | 101300 | 377473140 | 3680 | 3680 | 3680 | 3680 | 1300 |
| 519 | 20230721 | 101200 | 372689140 | 3680 | 3655 | 3680 | 3655 | 4564 |
| 520 | 20230721 | 101100 | 355908645 | 3655 | 3655 | 3675 | 3655 | 960 |
| 521 | 20230721 | 101000 | 352397745 | 3675 | 3660 | 3675 | 3655 | 551 |
| 522 | 20230721 | 100900 | 350382245 | 3660 | 3660 | 3660 | 3660 | 34 |
| 523 | 20230721 | 100800 | 350257805 | 3675 | 3670 | 3675 | 3660 | 143 |
| 524 | 20230721 | 100700 | 349733980 | 3660 | 3660 | 3660 | 3660 | 101 |
| 525 | 20230721 | 100600 | 349364320 | 3665 | 3665 | 3665 | 3665 | 0 |
| 526 | 20230721 | 100500 | 349364320 | 3665 | 3670 | 3670 | 3665 | 419 |
| 527 | 20230721 | 100400 | 347827590 | 3655 | 3655 | 3655 | 3650 | 1200 |
| 528 | 20230721 | 100300 | 343446525 | 3670 | 3675 | 3675 | 3650 | 3289 |
| 529 | 20230721 | 100200 | 331425230 | 3675 | 3675 | 3675 | 3675 | 2 |
| 530 | 20230721 | 100100 | 331417880 | 3675 | 3675 | 3675 | 3675 | 0 |
| 531 | 20230721 | 100000 | 331417880 | 3675 | 3655 | 3680 | 3655 | 40 |
| 532 | 20230721 | 095900 | 331270720 | 3655 | 3660 | 3660 | 3655 | 965 |
| 533 | 20230721 | 095800 | 327743595 | 3655 | 3680 | 3680 | 3655 | 1698 |
| 534 | 20230721 | 095700 | 321529180 | 3680 | 3680 | 3680 | 3680 | 7 |
| 535 | 20230721 | 095600 | 321503420 | 3680 | 3680 | 3680 | 3680 | 0 |
| 536 | 20230721 | 095500 | 321503420 | 3680 | 3675 | 3680 | 3675 | 70 |
| 537 | 20230721 | 095400 | 321245825 | 3670 | 3670 | 3670 | 3670 | 39 |
| 538 | 20230721 | 095300 | 321102695 | 3670 | 3670 | 3670 | 3670 | 1042 |
| 539 | 20230721 | 095200 | 317278555 | 3670 | 3685 | 3685 | 3670 | 3 |
| 540 | 20230721 | 095100 | 317267520 | 3685 | 3690 | 3690 | 3680 | 101 |
| 541 | 20230721 | 095000 | 316895385 | 3690 | 3685 | 3690 | 3655 | 2182 |
| 542 | 20230721 | 094900 | 308901275 | 3680 | 3670 | 3680 | 3670 | 803 |
| 543 | 20230721 | 094800 | 305946510 | 3660 | 3670 | 3670 | 3660 | 16 |
| 544 | 20230721 | 094700 | 305887840 | 3660 | 3665 | 3670 | 3660 | 130 |
| 545 | 20230721 | 094600 | 305411080 | 3665 | 3665 | 3680 | 3665 | 210 |
| 546 | 20230721 | 094500 | 304640125 | 3655 | 3655 | 3680 | 3650 | 1251 |
| 547 | 20230721 | 094400 | 300067915 | 3650 | 3660 | 3660 | 3650 | 10250 |
| 548 | 20230721 | 094300 | 262644445 | 3650 | 3665 | 3665 | 3650 | 4211 |
| 549 | 20230721 | 094200 | 247238790 | 3665 | 3675 | 3675 | 3665 | 126 |
| 550 | 20230721 | 094100 | 246776850 | 3675 | 3670 | 3675 | 3670 | 84 |
| 551 | 20230721 | 094000 | 246468245 | 3675 | 3660 | 3675 | 3660 | 6833 |
| 552 | 20230721 | 093900 | 221420280 | 3665 | 3670 | 3675 | 3665 | 32 |
| 553 | 20230721 | 093800 | 221302845 | 3675 | 3675 | 3675 | 3675 | 270 |
| 554 | 20230721 | 093700 | 220310595 | 3675 | 3675 | 3680 | 3675 | 208 |
| 555 | 20230721 | 093600 | 219546180 | 3660 | 3665 | 3665 | 3660 | 402 |
| 556 | 20230721 | 093500 | 218074340 | 3665 | 3675 | 3675 | 3660 | 384 |
| 557 | 20230721 | 093400 | 216666910 | 3675 | 3665 | 3680 | 3660 | 2741 |
| 558 | 20230721 | 093300 | 206620760 | 3665 | 3680 | 3680 | 3665 | 501 |
| 559 | 20230721 | 093200 | 204783080 | 3680 | 3680 | 3680 | 3680 | 1 |
| 560 | 20230721 | 093100 | 204779400 | 3680 | 3680 | 3680 | 3680 | 2 |
| 561 | 20230721 | 093000 | 204772040 | 3660 | 3660 | 3680 | 3660 | 2100 |
| 562 | 20230721 | 092900 | 197085850 | 3660 | 3660 | 3660 | 3655 | 3953 |
| 563 | 20230721 | 092800 | 182622665 | 3660 | 3665 | 3675 | 3655 | 3038 |
| 564 | 20230721 | 092700 | 171504260 | 3665 | 3665 | 3665 | 3665 | 162 |
| 565 | 20230721 | 092600 | 170910530 | 3665 | 3665 | 3665 | 3660 | 685 |
| 566 | 20230721 | 092500 | 168401520 | 3660 | 3660 | 3670 | 3660 | 811 |
| 567 | 20230721 | 092400 | 165430630 | 3670 | 3665 | 3670 | 3665 | 2915 |
| 568 | 20230721 | 092300 | 154743965 | 3670 | 3690 | 3690 | 3670 | 493 |
| 569 | 20230721 | 092200 | 152934575 | 3690 | 3670 | 3690 | 3665 | 380 |
| 570 | 20230721 | 092100 | 151533550 | 3665 | 3670 | 3670 | 3665 | 1275 |
| 571 | 20230721 | 092000 | 146859930 | 3665 | 3700 | 3705 | 3665 | 2723 |
| 572 | 20230721 | 091900 | 136857560 | 3700 | 3680 | 3705 | 3680 | 110 |
| 573 | 20230721 | 091800 | 136450510 | 3680 | 3680 | 3680 | 3675 | 230 |
| 574 | 20230721 | 091700 | 135604560 | 3680 | 3710 | 3715 | 3680 | 799 |
| 575 | 20230721 | 091600 | 132663100 | 3720 | 3720 | 3720 | 3720 | 1 |
| 576 | 20230721 | 091500 | 132659380 | 3720 | 3705 | 3720 | 3705 | 570 |
| 577 | 20230721 | 091400 | 130542390 | 3710 | 3710 | 3710 | 3710 | 2 |
| 578 | 20230721 | 091300 | 130534970 | 3710 | 3685 | 3710 | 3680 | 530 |
| 579 | 20230721 | 091200 | 128569590 | 3710 | 3715 | 3715 | 3680 | 1850 |
| 580 | 20230721 | 091100 | 121736370 | 3710 | 3710 | 3715 | 3710 | 140 |
| 581 | 20230721 | 091000 | 121216820 | 3710 | 3690 | 3710 | 3690 | 229 |
| 582 | 20230721 | 090900 | 120371230 | 3690 | 3690 | 3700 | 3690 | 1963 |
| 583 | 20230721 | 090800 | 113121805 | 3685 | 3670 | 3685 | 3655 | 3148 |
| 584 | 20230721 | 090700 | 101588220 | 3685 | 3680 | 3690 | 3680 | 1104 |
| 585 | 20230721 | 090600 | 97520355 | 3665 | 3665 | 3665 | 3660 | 2945 |
| 586 | 20230721 | 090500 | 86729580 | 3665 | 3670 | 3670 | 3665 | 2884 |
| 587 | 20230721 | 090400 | 76157835 | 3670 | 3695 | 3695 | 3665 | 1900 |
| 588 | 20230721 | 090300 | 69181655 | 3700 | 3675 | 3700 | 3675 | 1724 |
| 589 | 20230721 | 090200 | 62829645 | 3680 | 3675 | 3680 | 3665 | 3145 |
| 590 | 20230721 | 090100 | 51281090 | 3675 | 3705 | 3705 | 3675 | 6549 |
| 591 | 20230721 | 090000 | 27097010 | 3700 | 3730 | 3730 | 3690 | 7199 |