30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 3 | 20230720 | 190000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230720 | 185900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230720 | 185800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230720 | 185700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230720 | 185600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230720 | 185500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230720 | 185400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230720 | 185300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230720 | 185200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230720 | 185100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230720 | 185000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230720 | 184900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230720 | 184800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230720 | 184700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230720 | 184600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230720 | 184500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230720 | 184400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230720 | 184300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230720 | 184200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230720 | 184100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230720 | 184000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230720 | 183900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230720 | 183800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230720 | 183700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230720 | 183600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230720 | 183500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230720 | 183400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230720 | 183300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230720 | 183200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230720 | 183100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 33 | 20230720 | 183000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230720 | 182900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230720 | 182800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230720 | 182700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230720 | 182600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230720 | 182500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230720 | 182400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230720 | 182300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230720 | 182200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230720 | 182100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230720 | 182000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230720 | 181900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230720 | 181800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230720 | 181700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230720 | 181600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230720 | 181500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230720 | 181400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230720 | 181300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230720 | 181200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230720 | 181100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230720 | 181000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230720 | 180900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230720 | 180800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230720 | 180700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230720 | 180600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230720 | 180500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230720 | 180400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230720 | 180300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230720 | 180200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230720 | 180100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 63 | 20230720 | 180000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230720 | 175900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230720 | 175800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230720 | 175700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230720 | 175600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230720 | 175500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230720 | 175400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230720 | 175300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230720 | 175200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230720 | 175100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230720 | 175000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230720 | 174900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230720 | 174800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230720 | 174700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230720 | 174600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230720 | 174500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230720 | 174400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230720 | 174300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230720 | 174200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230720 | 174100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230720 | 174000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230720 | 173900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230720 | 173800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230720 | 173700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230720 | 173600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230720 | 173500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230720 | 173400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230720 | 173300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230720 | 173200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230720 | 173100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 93 | 20230720 | 173000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230720 | 172900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230720 | 172800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230720 | 172700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230720 | 172600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230720 | 172500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230720 | 172400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230720 | 172300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230720 | 172200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230720 | 172100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230720 | 172000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230720 | 171900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230720 | 171800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230720 | 171700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230720 | 171600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230720 | 171500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230720 | 171400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230720 | 171300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230720 | 171200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230720 | 171100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230720 | 171000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230720 | 170900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230720 | 170800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230720 | 170700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230720 | 170600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230720 | 170500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230720 | 170400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230720 | 170300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230720 | 170200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230720 | 170100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 123 | 20230720 | 170000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230720 | 165900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230720 | 165800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230720 | 165700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230720 | 165600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230720 | 165500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230720 | 165400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230720 | 165300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230720 | 165200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230720 | 165100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230720 | 165000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230720 | 164900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230720 | 164800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230720 | 164700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230720 | 164600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230720 | 164500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230720 | 164400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230720 | 164300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230720 | 164200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230720 | 164100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230720 | 164000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230720 | 163900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230720 | 163800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230720 | 163700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230720 | 163600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230720 | 163500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230720 | 163400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230720 | 163300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230720 | 163200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230720 | 163100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 153 | 20230720 | 163000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230720 | 162900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230720 | 162800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230720 | 162700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230720 | 162600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230720 | 162500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230720 | 162400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230720 | 162300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230720 | 162200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230720 | 162100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230720 | 162000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230720 | 161900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230720 | 161800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230720 | 161700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230720 | 161600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230720 | 161500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230720 | 161400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230720 | 161300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230720 | 161200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230720 | 161100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230720 | 161000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230720 | 160900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230720 | 160800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230720 | 160700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230720 | 160600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230720 | 160500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230720 | 160400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230720 | 160300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230720 | 160200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230720 | 160100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 183 | 20230720 | 160000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230720 | 155900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230720 | 155800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230720 | 155700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230720 | 155600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230720 | 155500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230720 | 155400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230720 | 155300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230720 | 155200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230720 | 155100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230720 | 155000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230720 | 154900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230720 | 154800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230720 | 154700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230720 | 154600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230720 | 154500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230720 | 154400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230720 | 154300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230720 | 154200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230720 | 154100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230720 | 154000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230720 | 153900 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230720 | 153800 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230720 | 153700 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230720 | 153600 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230720 | 153500 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230720 | 153400 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230720 | 153300 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230720 | 153200 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230720 | 153100 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 213 | 20230720 | 153000 | 2159267435 | 3500 | 3500 | 3500 | 3500 | 3817 |
| 214 | 20230720 | 152900 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230720 | 152800 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230720 | 152700 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230720 | 152600 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230720 | 152500 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230720 | 152400 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230720 | 152300 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230720 | 152200 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230720 | 152100 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230720 | 152000 | 2145907935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230720 | 151900 | 2145907935 | 3500 | 3500 | 3500 | 3480 | 3118 |
| 225 | 20230720 | 151800 | 2135027335 | 3505 | 3505 | 3505 | 3505 | 2 |
| 226 | 20230720 | 151700 | 2135020325 | 3500 | 3505 | 3505 | 3500 | 1590 |
| 227 | 20230720 | 151600 | 2129449875 | 3505 | 3505 | 3505 | 3505 | 203 |
| 228 | 20230720 | 151500 | 2128738360 | 3505 | 3500 | 3510 | 3500 | 666 |
| 229 | 20230720 | 151400 | 2126406850 | 3500 | 3510 | 3510 | 3500 | 979 |
| 230 | 20230720 | 151300 | 2122979540 | 3505 | 3510 | 3510 | 3505 | 1114 |
| 231 | 20230720 | 151200 | 2119074320 | 3515 | 3515 | 3515 | 3505 | 771 |
| 232 | 20230720 | 151100 | 2116364855 | 3505 | 3505 | 3505 | 3505 | 50 |
| 233 | 20230720 | 151000 | 2116189605 | 3515 | 3510 | 3515 | 3505 | 1286 |
| 234 | 20230720 | 150900 | 2111679590 | 3505 | 3500 | 3505 | 3500 | 1306 |
| 235 | 20230720 | 150800 | 2107102160 | 3505 | 3505 | 3505 | 3505 | 14 |
| 236 | 20230720 | 150700 | 2107053090 | 3510 | 3500 | 3510 | 3500 | 1248 |
| 237 | 20230720 | 150600 | 2102678350 | 3520 | 3505 | 3520 | 3505 | 677 |
| 238 | 20230720 | 150500 | 2100305450 | 3520 | 3500 | 3520 | 3495 | 7322 |
| 239 | 20230720 | 150400 | 2074581325 | 3515 | 3510 | 3515 | 3505 | 2021 |
| 240 | 20230720 | 150300 | 2067492660 | 3490 | 3510 | 3510 | 3490 | 3000 |
| 241 | 20230720 | 150200 | 2057012515 | 3505 | 3510 | 3510 | 3505 | 525 |
| 242 | 20230720 | 150100 | 2055171050 | 3510 | 3515 | 3515 | 3510 | 792 |
| 243 | 20230720 | 150000 | 2052390315 | 3515 | 3520 | 3520 | 3515 | 503 |
| 244 | 20230720 | 145900 | 2050619760 | 3515 | 3515 | 3515 | 3515 | 100 |
| 245 | 20230720 | 145800 | 2050268260 | 3515 | 3515 | 3515 | 3515 | 101 |
| 246 | 20230720 | 145700 | 2049913245 | 3520 | 3495 | 3520 | 3495 | 7191 |
| 247 | 20230720 | 145600 | 2024743650 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20230720 | 145500 | 2024743650 | 3495 | 3495 | 3495 | 3495 | 498 |
| 249 | 20230720 | 145400 | 2023003140 | 3495 | 3495 | 3495 | 3495 | 1 |
| 250 | 20230720 | 145300 | 2022999645 | 3495 | 3495 | 3495 | 3495 | 544 |
| 251 | 20230720 | 145200 | 2021098365 | 3495 | 3475 | 3495 | 3475 | 7076 |
| 252 | 20230720 | 145100 | 1996445395 | 3475 | 3475 | 3475 | 3475 | 1200 |
| 253 | 20230720 | 145000 | 1992275395 | 3475 | 3475 | 3475 | 3475 | 0 |
| 254 | 20230720 | 144900 | 1992275395 | 3475 | 3475 | 3475 | 3475 | 10 |
| 255 | 20230720 | 144800 | 1992240645 | 3475 | 3470 | 3475 | 3470 | 1003 |
| 256 | 20230720 | 144700 | 1988760220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 257 | 20230720 | 144600 | 1988760220 | 3475 | 3475 | 3475 | 3475 | 2 |
| 258 | 20230720 | 144500 | 1988753270 | 3475 | 3470 | 3475 | 3470 | 100 |
| 259 | 20230720 | 144400 | 1988406230 | 3470 | 3475 | 3475 | 3470 | 1377 |
| 260 | 20230720 | 144300 | 1983621230 | 3475 | 3465 | 3475 | 3465 | 66 |
| 261 | 20230720 | 144200 | 1983392440 | 3475 | 3475 | 3475 | 3475 | 1 |
| 262 | 20230720 | 144100 | 1983388965 | 3475 | 3475 | 3475 | 3475 | 3 |
| 263 | 20230720 | 144000 | 1983378540 | 3475 | 3465 | 3475 | 3465 | 25 |
| 264 | 20230720 | 143900 | 1983291895 | 3475 | 3475 | 3475 | 3470 | 200 |
| 265 | 20230720 | 143800 | 1982597045 | 3470 | 3480 | 3480 | 3470 | 41 |
| 266 | 20230720 | 143700 | 1982454765 | 3470 | 3470 | 3480 | 3470 | 2194 |
| 267 | 20230720 | 143600 | 1974841545 | 3475 | 3475 | 3475 | 3475 | 856 |
| 268 | 20230720 | 143500 | 1971866945 | 3475 | 3475 | 3475 | 3475 | 6 |
| 269 | 20230720 | 143400 | 1971846095 | 3475 | 3475 | 3475 | 3475 | 311 |
| 270 | 20230720 | 143300 | 1970765370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 271 | 20230720 | 143200 | 1970765370 | 3475 | 3475 | 3475 | 3475 | 6 |
| 272 | 20230720 | 143100 | 1970744520 | 3475 | 3475 | 3475 | 3475 | 13 |
| 273 | 20230720 | 143000 | 1970699345 | 3480 | 3475 | 3480 | 3475 | 164 |
| 274 | 20230720 | 142900 | 1970129385 | 3480 | 3480 | 3480 | 3480 | 196 |
| 275 | 20230720 | 142800 | 1969447305 | 3475 | 3470 | 3475 | 3470 | 665 |
| 276 | 20230720 | 142700 | 1967136435 | 3470 | 3470 | 3470 | 3465 | 1676 |
| 277 | 20230720 | 142600 | 1961320720 | 3470 | 3470 | 3470 | 3470 | 28 |
| 278 | 20230720 | 142500 | 1961223560 | 3470 | 3470 | 3470 | 3470 | 0 |
| 279 | 20230720 | 142400 | 1961223560 | 3470 | 3470 | 3470 | 3470 | 1 |
| 280 | 20230720 | 142300 | 1961220090 | 3455 | 3455 | 3455 | 3455 | 100 |
| 281 | 20230720 | 142200 | 1960874590 | 3455 | 3455 | 3455 | 3455 | 1141 |
| 282 | 20230720 | 142100 | 1956932435 | 3455 | 3455 | 3455 | 3455 | 299 |
| 283 | 20230720 | 142000 | 1955899390 | 3455 | 3455 | 3455 | 3455 | 11 |
| 284 | 20230720 | 141900 | 1955861385 | 3465 | 3465 | 3465 | 3465 | 0 |
| 285 | 20230720 | 141800 | 1955861385 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20230720 | 141700 | 1955861385 | 3465 | 3465 | 3465 | 3465 | 210 |
| 287 | 20230720 | 141600 | 1955133735 | 3435 | 3455 | 3455 | 3435 | 4000 |
| 288 | 20230720 | 141500 | 1941369895 | 3455 | 3455 | 3455 | 3455 | 375 |
| 289 | 20230720 | 141400 | 1940074270 | 3455 | 3465 | 3470 | 3455 | 1597 |
| 290 | 20230720 | 141300 | 1934546110 | 3460 | 3460 | 3460 | 3460 | 1321 |
| 291 | 20230720 | 141200 | 1929975450 | 3460 | 3465 | 3465 | 3460 | 1063 |
| 292 | 20230720 | 141100 | 1926293920 | 3465 | 3465 | 3465 | 3465 | 250 |
| 293 | 20230720 | 141000 | 1925427670 | 3465 | 3470 | 3470 | 3465 | 423 |
| 294 | 20230720 | 140900 | 1923959905 | 3470 | 3470 | 3470 | 3470 | 519 |
| 295 | 20230720 | 140800 | 1922158975 | 3470 | 3470 | 3470 | 3470 | 25 |
| 296 | 20230720 | 140700 | 1922072225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 297 | 20230720 | 140600 | 1922072225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 298 | 20230720 | 140500 | 1922072225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 299 | 20230720 | 140400 | 1922072225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 300 | 20230720 | 140300 | 1922072225 | 3475 | 3465 | 3475 | 3465 | 3016 |
| 301 | 20230720 | 140200 | 1911616485 | 3465 | 3465 | 3465 | 3465 | 114 |
| 302 | 20230720 | 140100 | 1911221475 | 3465 | 3465 | 3465 | 3465 | 109 |
| 303 | 20230720 | 140000 | 1910843790 | 3465 | 3465 | 3465 | 3465 | 17 |
| 304 | 20230720 | 135900 | 1910784885 | 3455 | 3460 | 3460 | 3455 | 1000 |
| 305 | 20230720 | 135800 | 1907329860 | 3455 | 3455 | 3455 | 3455 | 34 |
| 306 | 20230720 | 135700 | 1907212390 | 3460 | 3460 | 3460 | 3460 | 1054 |
| 307 | 20230720 | 135600 | 1903565550 | 3460 | 3460 | 3460 | 3460 | 0 |
| 308 | 20230720 | 135500 | 1903565550 | 3460 | 3460 | 3460 | 3460 | 50 |
| 309 | 20230720 | 135400 | 1903392550 | 3465 | 3460 | 3465 | 3460 | 1846 |
| 310 | 20230720 | 135300 | 1897000890 | 3460 | 3460 | 3460 | 3460 | 8 |
| 311 | 20230720 | 135200 | 1896973210 | 3460 | 3465 | 3465 | 3460 | 101 |
| 312 | 20230720 | 135100 | 1896623700 | 3460 | 3460 | 3460 | 3460 | 0 |
| 313 | 20230720 | 135000 | 1896623700 | 3460 | 3460 | 3460 | 3460 | 35 |
| 314 | 20230720 | 134900 | 1896502600 | 3460 | 3460 | 3460 | 3460 | 681 |
| 315 | 20230720 | 134800 | 1894146340 | 3455 | 3460 | 3460 | 3455 | 1189 |
| 316 | 20230720 | 134700 | 1890036770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 317 | 20230720 | 134600 | 1890036770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 318 | 20230720 | 134500 | 1890036770 | 3470 | 3470 | 3470 | 3470 | 11 |
| 319 | 20230720 | 134400 | 1889998600 | 3470 | 3470 | 3470 | 3470 | 0 |
| 320 | 20230720 | 134300 | 1889998600 | 3470 | 3470 | 3470 | 3470 | 10 |
| 321 | 20230720 | 134200 | 1889963900 | 3470 | 3470 | 3470 | 3470 | 27 |
| 322 | 20230720 | 134100 | 1889870210 | 3455 | 3460 | 3460 | 3455 | 72 |
| 323 | 20230720 | 134000 | 1889621190 | 3460 | 3460 | 3460 | 3460 | 22 |
| 324 | 20230720 | 133900 | 1889545070 | 3475 | 3475 | 3475 | 3475 | 3 |
| 325 | 20230720 | 133800 | 1889534645 | 3475 | 3475 | 3475 | 3475 | 17 |
| 326 | 20230720 | 133700 | 1889475570 | 3455 | 3480 | 3480 | 3455 | 640 |
| 327 | 20230720 | 133600 | 1887256950 | 3460 | 3480 | 3480 | 3450 | 6124 |
| 328 | 20230720 | 133500 | 1866051860 | 3485 | 3480 | 3485 | 3480 | 98 |
| 329 | 20230720 | 133400 | 1865710815 | 3475 | 3475 | 3480 | 3475 | 2132 |
| 330 | 20230720 | 133300 | 1858291885 | 3475 | 3475 | 3475 | 3475 | 492 |
| 331 | 20230720 | 133200 | 1856582185 | 3470 | 3470 | 3475 | 3470 | 1903 |
| 332 | 20230720 | 133100 | 1849978755 | 3470 | 3470 | 3470 | 3465 | 923 |
| 333 | 20230720 | 133000 | 1846776000 | 3465 | 3465 | 3470 | 3465 | 3 |
| 334 | 20230720 | 132900 | 1846765600 | 3445 | 3445 | 3445 | 3445 | 0 |
| 335 | 20230720 | 132800 | 1846765600 | 3445 | 3455 | 3460 | 3445 | 5895 |
| 336 | 20230720 | 132700 | 1826417445 | 3455 | 3460 | 3460 | 3455 | 111 |
| 337 | 20230720 | 132600 | 1826033405 | 3460 | 3455 | 3460 | 3455 | 11 |
| 338 | 20230720 | 132500 | 1825995395 | 3460 | 3455 | 3460 | 3455 | 11 |
| 339 | 20230720 | 132400 | 1825957385 | 3455 | 3460 | 3460 | 3455 | 277 |
| 340 | 20230720 | 132300 | 1825000300 | 3460 | 3460 | 3460 | 3460 | 9 |
| 341 | 20230720 | 132200 | 1824969160 | 3460 | 3460 | 3460 | 3460 | 1 |
| 342 | 20230720 | 132100 | 1824965700 | 3455 | 3455 | 3455 | 3455 | 0 |
| 343 | 20230720 | 132000 | 1824965700 | 3455 | 3455 | 3455 | 3455 | 1 |
| 344 | 20230720 | 131900 | 1824962245 | 3460 | 3460 | 3460 | 3460 | 60 |
| 345 | 20230720 | 131800 | 1824754645 | 3460 | 3460 | 3460 | 3460 | 2 |
| 346 | 20230720 | 131700 | 1824747725 | 3460 | 3460 | 3460 | 3460 | 1731 |
| 347 | 20230720 | 131600 | 1818758465 | 3465 | 3465 | 3465 | 3465 | 1041 |
| 348 | 20230720 | 131500 | 1815151400 | 3465 | 3470 | 3470 | 3465 | 119 |
| 349 | 20230720 | 131400 | 1814738880 | 3465 | 3465 | 3465 | 3465 | 225 |
| 350 | 20230720 | 131300 | 1813959255 | 3465 | 3465 | 3465 | 3465 | 82 |
| 351 | 20230720 | 131200 | 1813675125 | 3470 | 3470 | 3470 | 3470 | 0 |
| 352 | 20230720 | 131100 | 1813675125 | 3470 | 3470 | 3470 | 3470 | 645 |
| 353 | 20230720 | 131000 | 1811436975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 354 | 20230720 | 130900 | 1811436975 | 3470 | 3470 | 3470 | 3460 | 651 |
| 355 | 20230720 | 130800 | 1809180005 | 3460 | 3465 | 3465 | 3460 | 1032 |
| 356 | 20230720 | 130700 | 1805604130 | 3465 | 3465 | 3465 | 3465 | 1 |
| 357 | 20230720 | 130600 | 1805600665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 358 | 20230720 | 130500 | 1805600665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 359 | 20230720 | 130400 | 1805600665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 360 | 20230720 | 130300 | 1805600665 | 3460 | 3455 | 3460 | 3455 | 488 |
| 361 | 20230720 | 130200 | 1803913375 | 3450 | 3450 | 3450 | 3450 | 2469 |
| 362 | 20230720 | 130100 | 1795395325 | 3450 | 3450 | 3450 | 3450 | 0 |
| 363 | 20230720 | 130000 | 1795395325 | 3450 | 3450 | 3450 | 3450 | 2500 |
| 364 | 20230720 | 125900 | 1786770325 | 3450 | 3450 | 3455 | 3450 | 3506 |
| 365 | 20230720 | 125800 | 1774674605 | 3450 | 3450 | 3450 | 3450 | 800 |
| 366 | 20230720 | 125700 | 1771914605 | 3455 | 3455 | 3455 | 3455 | 0 |
| 367 | 20230720 | 125600 | 1771914605 | 3455 | 3455 | 3455 | 3455 | 4 |
| 368 | 20230720 | 125500 | 1771900785 | 3450 | 3450 | 3455 | 3450 | 615 |
| 369 | 20230720 | 125400 | 1769776990 | 3450 | 3450 | 3450 | 3450 | 1247 |
| 370 | 20230720 | 125300 | 1765474840 | 3455 | 3455 | 3455 | 3455 | 0 |
| 371 | 20230720 | 125200 | 1765474840 | 3455 | 3455 | 3455 | 3455 | 78 |
| 372 | 20230720 | 125100 | 1765205350 | 3455 | 3455 | 3455 | 3455 | 491 |
| 373 | 20230720 | 125000 | 1763508945 | 3455 | 3450 | 3455 | 3450 | 27 |
| 374 | 20230720 | 124900 | 1763415745 | 3450 | 3450 | 3450 | 3450 | 157 |
| 375 | 20230720 | 124800 | 1762874095 | 3445 | 3450 | 3450 | 3445 | 149 |
| 376 | 20230720 | 124700 | 1762360050 | 3450 | 3445 | 3450 | 3445 | 1017 |
| 377 | 20230720 | 124600 | 1758853020 | 3445 | 3445 | 3445 | 3445 | 0 |
| 378 | 20230720 | 124500 | 1758853020 | 3445 | 3445 | 3445 | 3445 | 0 |
| 379 | 20230720 | 124400 | 1758853020 | 3445 | 3445 | 3445 | 3445 | 3 |
| 380 | 20230720 | 124300 | 1758842685 | 3450 | 3445 | 3450 | 3445 | 11 |
| 381 | 20230720 | 124200 | 1758804785 | 3445 | 3445 | 3445 | 3445 | 100 |
| 382 | 20230720 | 124100 | 1758460285 | 3445 | 3445 | 3450 | 3445 | 182 |
| 383 | 20230720 | 124000 | 1757833290 | 3450 | 3450 | 3450 | 3450 | 0 |
| 384 | 20230720 | 123900 | 1757833290 | 3450 | 3450 | 3450 | 3445 | 87 |
| 385 | 20230720 | 123800 | 1757533440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 386 | 20230720 | 123700 | 1757533440 | 3450 | 3450 | 3450 | 3450 | 10 |
| 387 | 20230720 | 123600 | 1757498940 | 3450 | 3450 | 3450 | 3450 | 0 |
| 388 | 20230720 | 123500 | 1757498940 | 3450 | 3450 | 3450 | 3450 | 32 |
| 389 | 20230720 | 123400 | 1757388540 | 3450 | 3450 | 3450 | 3450 | 1 |
| 390 | 20230720 | 123300 | 1757385090 | 3450 | 3450 | 3450 | 3450 | 1 |
| 391 | 20230720 | 123200 | 1757381640 | 3440 | 3465 | 3465 | 3440 | 16939 |
| 392 | 20230720 | 123100 | 1698792295 | 3460 | 3460 | 3460 | 3460 | 300 |
| 393 | 20230720 | 123000 | 1697754295 | 3465 | 3465 | 3465 | 3465 | 14 |
| 394 | 20230720 | 122900 | 1697705785 | 3465 | 3465 | 3465 | 3465 | 2 |
| 395 | 20230720 | 122800 | 1697698855 | 3460 | 3460 | 3460 | 3460 | 747 |
| 396 | 20230720 | 122700 | 1695114235 | 3460 | 3465 | 3465 | 3460 | 62 |
| 397 | 20230720 | 122600 | 1694899420 | 3465 | 3465 | 3465 | 3465 | 40 |
| 398 | 20230720 | 122500 | 1694760820 | 3465 | 3465 | 3465 | 3465 | 145 |
| 399 | 20230720 | 122400 | 1694258395 | 3460 | 3460 | 3460 | 3460 | 0 |
| 400 | 20230720 | 122300 | 1694258395 | 3460 | 3460 | 3460 | 3460 | 139 |
| 401 | 20230720 | 122200 | 1693777455 | 3465 | 3460 | 3470 | 3460 | 3812 |
| 402 | 20230720 | 122100 | 1680585005 | 3465 | 3465 | 3465 | 3465 | 0 |
| 403 | 20230720 | 122000 | 1680585005 | 3465 | 3465 | 3465 | 3460 | 202 |
| 404 | 20230720 | 121900 | 1679886075 | 3460 | 3445 | 3460 | 3445 | 2009 |
| 405 | 20230720 | 121800 | 1672946345 | 3455 | 3455 | 3455 | 3455 | 1 |
| 406 | 20230720 | 121700 | 1672942890 | 3455 | 3435 | 3455 | 3430 | 2905 |
| 407 | 20230720 | 121600 | 1662973765 | 3430 | 3430 | 3430 | 3430 | 0 |
| 408 | 20230720 | 121500 | 1662973765 | 3430 | 3430 | 3460 | 3430 | 349 |
| 409 | 20230720 | 121400 | 1661775975 | 3430 | 3435 | 3435 | 3430 | 513 |
| 410 | 20230720 | 121300 | 1660016135 | 3435 | 3445 | 3445 | 3435 | 1433 |
| 411 | 20230720 | 121200 | 1655092145 | 3445 | 3445 | 3445 | 3445 | 22 |
| 412 | 20230720 | 121100 | 1655016355 | 3445 | 3450 | 3460 | 3445 | 325 |
| 413 | 20230720 | 121000 | 1653895455 | 3455 | 3455 | 3455 | 3455 | 11 |
| 414 | 20230720 | 120900 | 1653857450 | 3455 | 3445 | 3455 | 3445 | 44 |
| 415 | 20230720 | 120800 | 1653705840 | 3445 | 3460 | 3460 | 3445 | 274 |
| 416 | 20230720 | 120700 | 1652758015 | 3440 | 3450 | 3450 | 3440 | 290 |
| 417 | 20230720 | 120600 | 1651759795 | 3460 | 3445 | 3460 | 3445 | 27 |
| 418 | 20230720 | 120500 | 1651666765 | 3445 | 3450 | 3450 | 3445 | 21 |
| 419 | 20230720 | 120400 | 1651594370 | 3460 | 3460 | 3460 | 3460 | 5 |
| 420 | 20230720 | 120300 | 1651577070 | 3460 | 3460 | 3460 | 3460 | 37 |
| 421 | 20230720 | 120200 | 1651449050 | 3465 | 3450 | 3465 | 3440 | 2134 |
| 422 | 20230720 | 120100 | 1644086290 | 3455 | 3460 | 3460 | 3455 | 3016 |
| 423 | 20230720 | 120000 | 1633651005 | 3450 | 3455 | 3460 | 3450 | 31 |
| 424 | 20230720 | 115900 | 1633543885 | 3465 | 3435 | 3465 | 3435 | 1209 |
| 425 | 20230720 | 115800 | 1629365095 | 3435 | 3450 | 3450 | 3435 | 307 |
| 426 | 20230720 | 115700 | 1628310535 | 3435 | 3450 | 3450 | 3435 | 417 |
| 427 | 20230720 | 115600 | 1626874725 | 3460 | 3445 | 3460 | 3445 | 86 |
| 428 | 20230720 | 115500 | 1626578290 | 3445 | 3440 | 3445 | 3440 | 331 |
| 429 | 20230720 | 115400 | 1625439640 | 3440 | 3440 | 3440 | 3440 | 83 |
| 430 | 20230720 | 115300 | 1625154120 | 3440 | 3440 | 3440 | 3440 | 1413 |
| 431 | 20230720 | 115200 | 1620293400 | 3440 | 3455 | 3455 | 3440 | 545 |
| 432 | 20230720 | 115100 | 1618416440 | 3445 | 3440 | 3445 | 3420 | 2001 |
| 433 | 20230720 | 115000 | 1611551745 | 3440 | 3445 | 3445 | 3440 | 806 |
| 434 | 20230720 | 114900 | 1608777575 | 3460 | 3460 | 3460 | 3460 | 1 |
| 435 | 20230720 | 114800 | 1608774115 | 3460 | 3460 | 3460 | 3445 | 7108 |
| 436 | 20230720 | 114700 | 1584227000 | 3460 | 3460 | 3460 | 3460 | 0 |
| 437 | 20230720 | 114600 | 1584227000 | 3460 | 3470 | 3470 | 3460 | 91 |
| 438 | 20230720 | 114500 | 1583911340 | 3470 | 3475 | 3475 | 3465 | 180 |
| 439 | 20230720 | 114400 | 1583287430 | 3475 | 3475 | 3475 | 3475 | 10 |
| 440 | 20230720 | 114300 | 1583252680 | 3465 | 3470 | 3470 | 3465 | 885 |
| 441 | 20230720 | 114200 | 1580186150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 442 | 20230720 | 114100 | 1580186150 | 3470 | 3470 | 3470 | 3470 | 1546 |
| 443 | 20230720 | 114000 | 1574821530 | 3475 | 3470 | 3475 | 3470 | 46 |
| 444 | 20230720 | 113900 | 1574661870 | 3475 | 3470 | 3475 | 3470 | 128 |
| 445 | 20230720 | 113800 | 1574217510 | 3470 | 3470 | 3480 | 3470 | 920 |
| 446 | 20230720 | 113700 | 1571024910 | 3470 | 3485 | 3485 | 3470 | 1493 |
| 447 | 20230720 | 113600 | 1565836060 | 3485 | 3485 | 3485 | 3485 | 122 |
| 448 | 20230720 | 113500 | 1565410890 | 3490 | 3485 | 3490 | 3485 | 89 |
| 449 | 20230720 | 113400 | 1565100585 | 3485 | 3475 | 3485 | 3475 | 47 |
| 450 | 20230720 | 113300 | 1564937120 | 3475 | 3480 | 3480 | 3470 | 1162 |
| 451 | 20230720 | 113200 | 1560903960 | 3480 | 3480 | 3480 | 3480 | 1 |
| 452 | 20230720 | 113100 | 1560900480 | 3480 | 3480 | 3485 | 3480 | 596 |
| 453 | 20230720 | 113000 | 1558825420 | 3480 | 3480 | 3480 | 3480 | 300 |
| 454 | 20230720 | 112900 | 1557781420 | 3470 | 3485 | 3485 | 3470 | 8349 |
| 455 | 20230720 | 112800 | 1528788445 | 3490 | 3490 | 3490 | 3485 | 2425 |
| 456 | 20230720 | 112700 | 1520325220 | 3490 | 3500 | 3500 | 3490 | 1846 |
| 457 | 20230720 | 112600 | 1513868055 | 3500 | 3505 | 3505 | 3500 | 244 |
| 458 | 20230720 | 112500 | 1513012900 | 3505 | 3500 | 3505 | 3500 | 159 |
| 459 | 20230720 | 112400 | 1512456355 | 3505 | 3505 | 3505 | 3505 | 104 |
| 460 | 20230720 | 112300 | 1512091835 | 3500 | 3505 | 3505 | 3500 | 91 |
| 461 | 20230720 | 112200 | 1511773260 | 3505 | 3515 | 3515 | 3500 | 2154 |
| 462 | 20230720 | 112100 | 1504220835 | 3530 | 3530 | 3530 | 3530 | 0 |
| 463 | 20230720 | 112000 | 1504220835 | 3530 | 3535 | 3535 | 3530 | 7559 |
| 464 | 20230720 | 111900 | 1477537060 | 3530 | 3530 | 3535 | 3530 | 2282 |
| 465 | 20230720 | 111800 | 1469481595 | 3530 | 3530 | 3530 | 3530 | 101 |
| 466 | 20230720 | 111700 | 1469125065 | 3530 | 3510 | 3530 | 3510 | 1332 |
| 467 | 20230720 | 111600 | 1464437415 | 3510 | 3510 | 3510 | 3505 | 632 |
| 468 | 20230720 | 111500 | 1462219145 | 3510 | 3515 | 3515 | 3510 | 556 |
| 469 | 20230720 | 111400 | 1460267045 | 3520 | 3520 | 3520 | 3515 | 360 |
| 470 | 20230720 | 111300 | 1459001050 | 3520 | 3515 | 3520 | 3515 | 2259 |
| 471 | 20230720 | 111200 | 1451050315 | 3520 | 3515 | 3520 | 3515 | 751 |
| 472 | 20230720 | 111100 | 1448408900 | 3515 | 3515 | 3515 | 3515 | 257 |
| 473 | 20230720 | 111000 | 1447505545 | 3520 | 3510 | 3520 | 3500 | 1836 |
| 474 | 20230720 | 110900 | 1441059575 | 3495 | 3495 | 3495 | 3495 | 310 |
| 475 | 20230720 | 110800 | 1439976125 | 3495 | 3535 | 3535 | 3495 | 6048 |
| 476 | 20230720 | 110700 | 1418756290 | 3535 | 3515 | 3540 | 3515 | 9493 |
| 477 | 20230720 | 110600 | 1385282715 | 3515 | 3510 | 3515 | 3510 | 3000 |
| 478 | 20230720 | 110500 | 1374751425 | 3510 | 3500 | 3510 | 3500 | 5778 |
| 479 | 20230720 | 110400 | 1354525745 | 3500 | 3500 | 3500 | 3495 | 4763 |
| 480 | 20230720 | 110300 | 1337856605 | 3505 | 3505 | 3515 | 3505 | 352 |
| 481 | 20230720 | 110200 | 1336620385 | 3515 | 3515 | 3515 | 3510 | 399 |
| 482 | 20230720 | 110100 | 1335218165 | 3525 | 3520 | 3525 | 3500 | 3005 |
| 483 | 20230720 | 110000 | 1324688325 | 3525 | 3540 | 3540 | 3525 | 491 |
| 484 | 20230720 | 105900 | 1322954375 | 3540 | 3550 | 3550 | 3540 | 3303 |
| 485 | 20230720 | 105800 | 1311234890 | 3545 | 3510 | 3545 | 3510 | 9715 |
| 486 | 20230720 | 105700 | 1276905010 | 3510 | 3505 | 3510 | 3505 | 1311 |
| 487 | 20230720 | 105600 | 1272309950 | 3505 | 3490 | 3505 | 3490 | 1047 |
| 488 | 20230720 | 105500 | 1268646930 | 3490 | 3490 | 3490 | 3490 | 302 |
| 489 | 20230720 | 105400 | 1267592950 | 3490 | 3490 | 3490 | 3490 | 3 |
| 490 | 20230720 | 105300 | 1267582480 | 3480 | 3480 | 3480 | 3475 | 968 |
| 491 | 20230720 | 105200 | 1264214965 | 3490 | 3500 | 3500 | 3490 | 1856 |
| 492 | 20230720 | 105100 | 1257720145 | 3500 | 3480 | 3500 | 3480 | 2484 |
| 493 | 20230720 | 105000 | 1249056220 | 3470 | 3480 | 3480 | 3470 | 3040 |
| 494 | 20230720 | 104900 | 1238502225 | 3475 | 3495 | 3495 | 3475 | 10029 |
| 495 | 20230720 | 104800 | 1203601670 | 3505 | 3515 | 3515 | 3495 | 1208 |
| 496 | 20230720 | 104700 | 1199374610 | 3515 | 3490 | 3515 | 3490 | 10939 |
| 497 | 20230720 | 104600 | 1161193865 | 3490 | 3520 | 3520 | 3490 | 1244 |
| 498 | 20230720 | 104500 | 1156836595 | 3520 | 3535 | 3535 | 3515 | 2944 |
| 499 | 20230720 | 104400 | 1146459575 | 3535 | 3530 | 3535 | 3530 | 2187 |
| 500 | 20230720 | 104300 | 1138738465 | 3525 | 3530 | 3565 | 3525 | 2896 |
| 501 | 20230720 | 104200 | 1128498995 | 3530 | 3520 | 3530 | 3520 | 1918 |
| 502 | 20230720 | 104100 | 1121732930 | 3525 | 3520 | 3530 | 3515 | 3732 |
| 503 | 20230720 | 104000 | 1108589105 | 3520 | 3525 | 3535 | 3520 | 8749 |
| 504 | 20230720 | 103900 | 1077709015 | 3520 | 3570 | 3570 | 3510 | 6515 |
| 505 | 20230720 | 103800 | 1054603740 | 3585 | 3535 | 3585 | 3535 | 7478 |
| 506 | 20230720 | 103700 | 1028037220 | 3535 | 3485 | 3535 | 3485 | 22877 |
| 507 | 20230720 | 103600 | 947971885 | 3485 | 3480 | 3485 | 3470 | 4576 |
| 508 | 20230720 | 103500 | 932058610 | 3485 | 3490 | 3490 | 3485 | 1069 |
| 509 | 20230720 | 103400 | 928328075 | 3490 | 3490 | 3495 | 3480 | 3110 |
| 510 | 20230720 | 103300 | 917475480 | 3485 | 3480 | 3490 | 3475 | 4750 |
| 511 | 20230720 | 103200 | 900936450 | 3490 | 3475 | 3490 | 3470 | 9076 |
| 512 | 20230720 | 103100 | 869359545 | 3480 | 3460 | 3485 | 3460 | 2180 |
| 513 | 20230720 | 103000 | 861798975 | 3460 | 3455 | 3460 | 3455 | 1134 |
| 514 | 20230720 | 102900 | 857880675 | 3455 | 3450 | 3455 | 3450 | 451 |
| 515 | 20230720 | 102800 | 856324670 | 3450 | 3455 | 3455 | 3450 | 1292 |
| 516 | 20230720 | 102700 | 851864035 | 3455 | 3455 | 3460 | 3455 | 1423 |
| 517 | 20230720 | 102600 | 846947420 | 3455 | 3430 | 3455 | 3430 | 6275 |
| 518 | 20230720 | 102500 | 825330510 | 3430 | 3430 | 3430 | 3430 | 352 |
| 519 | 20230720 | 102400 | 824123150 | 3425 | 3430 | 3430 | 3425 | 959 |
| 520 | 20230720 | 102300 | 820836280 | 3430 | 3425 | 3430 | 3425 | 2547 |
| 521 | 20230720 | 102200 | 812105965 | 3425 | 3425 | 3425 | 3425 | 487 |
| 522 | 20230720 | 102100 | 810437990 | 3425 | 3420 | 3425 | 3420 | 1385 |
| 523 | 20230720 | 102000 | 805701225 | 3425 | 3425 | 3425 | 3425 | 102 |
| 524 | 20230720 | 101900 | 805351875 | 3425 | 3410 | 3425 | 3410 | 5001 |
| 525 | 20230720 | 101800 | 788258365 | 3410 | 3405 | 3410 | 3405 | 715 |
| 526 | 20230720 | 101700 | 785821715 | 3405 | 3420 | 3420 | 3405 | 700 |
| 527 | 20230720 | 101600 | 783431715 | 3420 | 3415 | 3420 | 3415 | 1084 |
| 528 | 20230720 | 101500 | 779729795 | 3415 | 3415 | 3415 | 3400 | 1160 |
| 529 | 20230720 | 101400 | 775775080 | 3415 | 3420 | 3420 | 3405 | 3336 |
| 530 | 20230720 | 101300 | 764402780 | 3420 | 3420 | 3425 | 3420 | 1963 |
| 531 | 20230720 | 101200 | 757689315 | 3420 | 3420 | 3425 | 3420 | 1204 |
| 532 | 20230720 | 101100 | 753571615 | 3420 | 3425 | 3425 | 3405 | 1616 |
| 533 | 20230720 | 101000 | 748058460 | 3430 | 3425 | 3435 | 3420 | 1884 |
| 534 | 20230720 | 100900 | 741600485 | 3410 | 3400 | 3410 | 3400 | 1814 |
| 535 | 20230720 | 100800 | 735428405 | 3400 | 3385 | 3400 | 3385 | 1122 |
| 536 | 20230720 | 100700 | 731629110 | 3385 | 3385 | 3385 | 3385 | 74 |
| 537 | 20230720 | 100600 | 731378620 | 3385 | 3365 | 3385 | 3365 | 2591 |
| 538 | 20230720 | 100500 | 722648445 | 3365 | 3360 | 3365 | 3360 | 4934 |
| 539 | 20230720 | 100400 | 706070155 | 3360 | 3360 | 3360 | 3360 | 0 |
| 540 | 20230720 | 100300 | 706070155 | 3360 | 3360 | 3360 | 3360 | 32 |
| 541 | 20230720 | 100200 | 705962635 | 3360 | 3360 | 3360 | 3360 | 11 |
| 542 | 20230720 | 100100 | 705925675 | 3350 | 3365 | 3365 | 3350 | 432 |
| 543 | 20230720 | 100000 | 704478325 | 3365 | 3350 | 3365 | 3350 | 1931 |
| 544 | 20230720 | 095900 | 697997285 | 3350 | 3360 | 3360 | 3350 | 3800 |
| 545 | 20230720 | 095800 | 685254285 | 3355 | 3355 | 3355 | 3350 | 734 |
| 546 | 20230720 | 095700 | 682793630 | 3360 | 3355 | 3360 | 3355 | 730 |
| 547 | 20230720 | 095600 | 680344230 | 3350 | 3355 | 3355 | 3350 | 804 |
| 548 | 20230720 | 095500 | 677650805 | 3350 | 3370 | 3370 | 3350 | 2481 |
| 549 | 20230720 | 095400 | 669331815 | 3370 | 3370 | 3370 | 3370 | 0 |
| 550 | 20230720 | 095300 | 669331815 | 3370 | 3370 | 3370 | 3370 | 2 |
| 551 | 20230720 | 095200 | 669325075 | 3365 | 3365 | 3365 | 3365 | 1386 |
| 552 | 20230720 | 095100 | 664661185 | 3360 | 3360 | 3360 | 3360 | 897 |
| 553 | 20230720 | 095000 | 661647265 | 3365 | 3355 | 3365 | 3355 | 104 |
| 554 | 20230720 | 094900 | 661298330 | 3355 | 3355 | 3355 | 3350 | 309 |
| 555 | 20230720 | 094800 | 660261785 | 3355 | 3350 | 3355 | 3350 | 221 |
| 556 | 20230720 | 094700 | 659521405 | 3350 | 3350 | 3350 | 3340 | 2361 |
| 557 | 20230720 | 094600 | 651634905 | 3350 | 3370 | 3370 | 3330 | 12548 |
| 558 | 20230720 | 094500 | 609675475 | 3390 | 3390 | 3390 | 3370 | 460 |
| 559 | 20230720 | 094400 | 608116095 | 3390 | 3385 | 3390 | 3375 | 1023 |
| 560 | 20230720 | 094300 | 604661885 | 3400 | 3400 | 3400 | 3380 | 1799 |
| 561 | 20230720 | 094200 | 598574595 | 3385 | 3400 | 3400 | 3385 | 21 |
| 562 | 20230720 | 094100 | 598503360 | 3400 | 3400 | 3400 | 3400 | 1 |
| 563 | 20230720 | 094000 | 598499960 | 3385 | 3390 | 3390 | 3385 | 749 |
| 564 | 20230720 | 093900 | 595964410 | 3405 | 3385 | 3405 | 3385 | 172 |
| 565 | 20230720 | 093800 | 595382155 | 3385 | 3380 | 3385 | 3380 | 1119 |
| 566 | 20230720 | 093700 | 591599435 | 3380 | 3380 | 3380 | 3375 | 1214 |
| 567 | 20230720 | 093600 | 587500715 | 3380 | 3375 | 3380 | 3375 | 259 |
| 568 | 20230720 | 093500 | 586626185 | 3375 | 3375 | 3375 | 3365 | 2063 |
| 569 | 20230720 | 093400 | 579675450 | 3380 | 3390 | 3390 | 3380 | 1211 |
| 570 | 20230720 | 093300 | 575578525 | 3390 | 3405 | 3420 | 3390 | 1540 |
| 571 | 20230720 | 093200 | 570346465 | 3400 | 3390 | 3405 | 3390 | 5599 |
| 572 | 20230720 | 093100 | 551360050 | 3390 | 3405 | 3405 | 3390 | 1252 |
| 573 | 20230720 | 093000 | 547100120 | 3425 | 3430 | 3430 | 3400 | 6024 |
| 574 | 20230720 | 092900 | 526583345 | 3430 | 3435 | 3435 | 3410 | 5353 |
| 575 | 20230720 | 092800 | 508276350 | 3435 | 3440 | 3440 | 3415 | 3307 |
| 576 | 20230720 | 092700 | 496949165 | 3440 | 3420 | 3450 | 3420 | 5105 |
| 577 | 20230720 | 092600 | 479416890 | 3440 | 3450 | 3450 | 3435 | 2426 |
| 578 | 20230720 | 092500 | 471079120 | 3450 | 3430 | 3455 | 3430 | 11161 |
| 579 | 20230720 | 092400 | 432665870 | 3435 | 3420 | 3435 | 3415 | 2429 |
| 580 | 20230720 | 092300 | 424355325 | 3430 | 3435 | 3435 | 3415 | 4422 |
| 581 | 20230720 | 092200 | 409210180 | 3435 | 3435 | 3440 | 3425 | 5516 |
| 582 | 20230720 | 092100 | 390303800 | 3435 | 3390 | 3435 | 3375 | 13063 |
| 583 | 20230720 | 092000 | 345656655 | 3390 | 3395 | 3400 | 3375 | 7705 |
| 584 | 20230720 | 091900 | 319610790 | 3405 | 3410 | 3410 | 3400 | 702 |
| 585 | 20230720 | 091800 | 317217490 | 3375 | 3425 | 3445 | 3375 | 24618 |
| 586 | 20230720 | 091700 | 233575050 | 3425 | 3405 | 3430 | 3405 | 8555 |
| 587 | 20230720 | 091600 | 204388005 | 3405 | 3405 | 3405 | 3405 | 266 |
| 588 | 20230720 | 091500 | 203482275 | 3400 | 3395 | 3405 | 3395 | 3781 |
| 589 | 20230720 | 091400 | 190636695 | 3395 | 3395 | 3395 | 3390 | 28 |
| 590 | 20230720 | 091300 | 190541690 | 3390 | 3385 | 3390 | 3385 | 3982 |
| 591 | 20230720 | 091200 | 177047910 | 3385 | 3370 | 3385 | 3370 | 3759 |
| 592 | 20230720 | 091100 | 164361130 | 3370 | 3350 | 3370 | 3350 | 1963 |
| 593 | 20230720 | 091000 | 157753900 | 3365 | 3370 | 3370 | 3345 | 2695 |
| 594 | 20230720 | 090900 | 148734405 | 3345 | 3370 | 3370 | 3345 | 6719 |
| 595 | 20230720 | 090800 | 126195675 | 3370 | 3380 | 3380 | 3370 | 3338 |
| 596 | 20230720 | 090700 | 114943070 | 3380 | 3380 | 3380 | 3380 | 560 |
| 597 | 20230720 | 090600 | 113050270 | 3380 | 3370 | 3380 | 3365 | 1687 |
| 598 | 20230720 | 090500 | 107366600 | 3370 | 3370 | 3370 | 3360 | 6528 |
| 599 | 20230720 | 090400 | 85370905 | 3370 | 3365 | 3370 | 3345 | 1564 |
| 600 | 20230720 | 090300 | 80115750 | 3370 | 3345 | 3370 | 3345 | 1882 |
| 601 | 20230720 | 090200 | 73791430 | 3340 | 3350 | 3350 | 3335 | 2541 |
| 602 | 20230720 | 090100 | 65302430 | 3335 | 3375 | 3395 | 3335 | 10025 |
| 603 | 20230720 | 090000 | 31757665 | 3415 | 3330 | 3415 | 3330 | 9498 |