30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 3 | 20230721 | 191900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20230721 | 191800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20230721 | 191700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20230721 | 191600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20230721 | 191500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20230721 | 191400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20230721 | 191300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20230721 | 191200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20230721 | 191100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20230721 | 191000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20230721 | 190900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20230721 | 190800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20230721 | 190700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20230721 | 190600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20230721 | 190500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20230721 | 190400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20230721 | 190300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20230721 | 190200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20230721 | 190100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20230721 | 190000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20230721 | 185900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20230721 | 185800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20230721 | 185700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20230721 | 185600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20230721 | 185500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20230721 | 185400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20230721 | 185300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20230721 | 185200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20230721 | 185100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20230721 | 185000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 33 | 20230721 | 184900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20230721 | 184800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20230721 | 184700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20230721 | 184600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20230721 | 184500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20230721 | 184400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20230721 | 184300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20230721 | 184200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20230721 | 184100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20230721 | 184000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20230721 | 183900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20230721 | 183800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20230721 | 183700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20230721 | 183600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20230721 | 183500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20230721 | 183400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20230721 | 183300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20230721 | 183200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20230721 | 183100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20230721 | 183000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20230721 | 182900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20230721 | 182800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20230721 | 182700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20230721 | 182600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20230721 | 182500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20230721 | 182400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20230721 | 182300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20230721 | 182200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20230721 | 182100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20230721 | 182000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 63 | 20230721 | 181900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20230721 | 181800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20230721 | 181700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20230721 | 181600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20230721 | 181500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20230721 | 181400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20230721 | 181300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20230721 | 181200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20230721 | 181100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20230721 | 181000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20230721 | 180900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20230721 | 180800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20230721 | 180700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20230721 | 180600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20230721 | 180500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20230721 | 180400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20230721 | 180300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20230721 | 180200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20230721 | 180100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20230721 | 180000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20230721 | 175900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20230721 | 175800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20230721 | 175700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20230721 | 175600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20230721 | 175500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20230721 | 175400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20230721 | 175300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20230721 | 175200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20230721 | 175100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20230721 | 175000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 93 | 20230721 | 174900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20230721 | 174800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20230721 | 174700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20230721 | 174600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20230721 | 174500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20230721 | 174400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20230721 | 174300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20230721 | 174200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20230721 | 174100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20230721 | 174000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20230721 | 173900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20230721 | 173800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20230721 | 173700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20230721 | 173600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20230721 | 173500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20230721 | 173400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20230721 | 173300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20230721 | 173200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20230721 | 173100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20230721 | 173000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20230721 | 172900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20230721 | 172800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20230721 | 172700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20230721 | 172600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20230721 | 172500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20230721 | 172400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20230721 | 172300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20230721 | 172200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20230721 | 172100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20230721 | 172000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 123 | 20230721 | 171900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20230721 | 171800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20230721 | 171700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20230721 | 171600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20230721 | 171500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20230721 | 171400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20230721 | 171300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20230721 | 171200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20230721 | 171100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20230721 | 171000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20230721 | 170900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20230721 | 170800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20230721 | 170700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20230721 | 170600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20230721 | 170500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20230721 | 170400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20230721 | 170300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20230721 | 170200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20230721 | 170100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20230721 | 170000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20230721 | 165900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20230721 | 165800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20230721 | 165700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20230721 | 165600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20230721 | 165500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20230721 | 165400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20230721 | 165300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20230721 | 165200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20230721 | 165100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20230721 | 165000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 153 | 20230721 | 164900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20230721 | 164800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20230721 | 164700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20230721 | 164600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20230721 | 164500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20230721 | 164400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20230721 | 164300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20230721 | 164200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20230721 | 164100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20230721 | 164000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20230721 | 163900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20230721 | 163800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20230721 | 163700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20230721 | 163600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20230721 | 163500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20230721 | 163400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20230721 | 163300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20230721 | 163200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20230721 | 163100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20230721 | 163000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20230721 | 162900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20230721 | 162800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20230721 | 162700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20230721 | 162600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20230721 | 162500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20230721 | 162400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20230721 | 162300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20230721 | 162200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20230721 | 162100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20230721 | 162000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 183 | 20230721 | 161900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20230721 | 161800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20230721 | 161700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20230721 | 161600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20230721 | 161500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20230721 | 161400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20230721 | 161300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20230721 | 161200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20230721 | 161100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20230721 | 161000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20230721 | 160900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20230721 | 160800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20230721 | 160700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20230721 | 160600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20230721 | 160500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20230721 | 160400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20230721 | 160300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20230721 | 160200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20230721 | 160100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20230721 | 160000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20230721 | 155900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20230721 | 155800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20230721 | 155700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20230721 | 155600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20230721 | 155500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20230721 | 155400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20230721 | 155300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20230721 | 155200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20230721 | 155100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20230721 | 155000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 213 | 20230721 | 154900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20230721 | 154800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20230721 | 154700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20230721 | 154600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20230721 | 154500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20230721 | 154400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20230721 | 154300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20230721 | 154200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20230721 | 154100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20230721 | 154000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20230721 | 153900 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20230721 | 153800 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20230721 | 153700 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20230721 | 153600 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20230721 | 153500 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20230721 | 153400 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20230721 | 153300 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20230721 | 153200 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20230721 | 153100 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20230721 | 153000 | 1669591595 | 3430 | 3430 | 3430 | 3430 | 9884 |
| 233 | 20230721 | 152900 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230721 | 152800 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20230721 | 152700 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20230721 | 152600 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20230721 | 152500 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20230721 | 152400 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20230721 | 152300 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20230721 | 152200 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20230721 | 152100 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 242 | 20230721 | 152000 | 1635689475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 243 | 20230721 | 151900 | 1635689475 | 3425 | 3420 | 3430 | 3415 | 2620 |
| 244 | 20230721 | 151800 | 1626731665 | 3420 | 3435 | 3435 | 3415 | 9305 |
| 245 | 20230721 | 151700 | 1594892870 | 3435 | 3440 | 3440 | 3435 | 1230 |
| 246 | 20230721 | 151600 | 1590667785 | 3440 | 3445 | 3445 | 3440 | 1289 |
| 247 | 20230721 | 151500 | 1586233390 | 3445 | 3445 | 3445 | 3440 | 71 |
| 248 | 20230721 | 151400 | 1585988845 | 3445 | 3450 | 3455 | 3445 | 1339 |
| 249 | 20230721 | 151300 | 1581373485 | 3450 | 3450 | 3455 | 3450 | 698 |
| 250 | 20230721 | 151200 | 1578965380 | 3450 | 3440 | 3450 | 3440 | 534 |
| 251 | 20230721 | 151100 | 1577126350 | 3450 | 3450 | 3450 | 3435 | 845 |
| 252 | 20230721 | 151000 | 1574215360 | 3450 | 3455 | 3455 | 3450 | 433 |
| 253 | 20230721 | 150900 | 1572720330 | 3455 | 3450 | 3455 | 3450 | 462 |
| 254 | 20230721 | 150800 | 1571126250 | 3450 | 3455 | 3455 | 3450 | 1307 |
| 255 | 20230721 | 150700 | 1566610615 | 3455 | 3455 | 3455 | 3455 | 148 |
| 256 | 20230721 | 150600 | 1566099275 | 3455 | 3455 | 3455 | 3455 | 200 |
| 257 | 20230721 | 150500 | 1565408275 | 3460 | 3450 | 3460 | 3450 | 2109 |
| 258 | 20230721 | 150400 | 1558123870 | 3455 | 3450 | 3455 | 3450 | 11 |
| 259 | 20230721 | 150300 | 1558085915 | 3450 | 3455 | 3455 | 3450 | 787 |
| 260 | 20230721 | 150200 | 1555370740 | 3455 | 3455 | 3455 | 3455 | 50 |
| 261 | 20230721 | 150100 | 1555197990 | 3460 | 3460 | 3460 | 3460 | 0 |
| 262 | 20230721 | 150000 | 1555197990 | 3460 | 3460 | 3460 | 3460 | 180 |
| 263 | 20230721 | 145900 | 1554575190 | 3460 | 3460 | 3460 | 3460 | 2628 |
| 264 | 20230721 | 145800 | 1545482310 | 3455 | 3455 | 3455 | 3455 | 550 |
| 265 | 20230721 | 145700 | 1543582060 | 3455 | 3455 | 3455 | 3455 | 1451 |
| 266 | 20230721 | 145600 | 1538568855 | 3455 | 3450 | 3455 | 3450 | 139 |
| 267 | 20230721 | 145500 | 1538089300 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20230721 | 145400 | 1538089300 | 3455 | 3455 | 3455 | 3455 | 12 |
| 269 | 20230721 | 145300 | 1538047840 | 3455 | 3460 | 3460 | 3455 | 56 |
| 270 | 20230721 | 145200 | 1537854085 | 3460 | 3460 | 3460 | 3460 | 0 |
| 271 | 20230721 | 145100 | 1537854085 | 3460 | 3445 | 3460 | 3440 | 392 |
| 272 | 20230721 | 145000 | 1536504300 | 3445 | 3445 | 3445 | 3445 | 0 |
| 273 | 20230721 | 144900 | 1536504300 | 3445 | 3440 | 3445 | 3440 | 1733 |
| 274 | 20230721 | 144800 | 1530535525 | 3445 | 3450 | 3450 | 3445 | 3399 |
| 275 | 20230721 | 144700 | 1518825075 | 3450 | 3455 | 3455 | 3450 | 2080 |
| 276 | 20230721 | 144600 | 1511642535 | 3470 | 3470 | 3470 | 3455 | 384 |
| 277 | 20230721 | 144500 | 1510315770 | 3465 | 3465 | 3465 | 3465 | 2 |
| 278 | 20230721 | 144400 | 1510308840 | 3460 | 3460 | 3465 | 3460 | 107 |
| 279 | 20230721 | 144300 | 1509938220 | 3460 | 3460 | 3460 | 3460 | 1 |
| 280 | 20230721 | 144200 | 1509934760 | 3465 | 3465 | 3470 | 3455 | 154 |
| 281 | 20230721 | 144100 | 1509402140 | 3470 | 3465 | 3470 | 3455 | 2444 |
| 282 | 20230721 | 144000 | 1500933700 | 3465 | 3455 | 3465 | 3455 | 16 |
| 283 | 20230721 | 143900 | 1500878410 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20230721 | 143800 | 1500878410 | 3465 | 3450 | 3465 | 3450 | 988 |
| 285 | 20230721 | 143700 | 1497469795 | 3465 | 3465 | 3465 | 3465 | 255 |
| 286 | 20230721 | 143600 | 1496586220 | 3465 | 3465 | 3465 | 3465 | 1 |
| 287 | 20230721 | 143500 | 1496582755 | 3445 | 3445 | 3445 | 3445 | 0 |
| 288 | 20230721 | 143400 | 1496582755 | 3445 | 3450 | 3450 | 3445 | 2236 |
| 289 | 20230721 | 143300 | 1488873460 | 3465 | 3450 | 3465 | 3450 | 2452 |
| 290 | 20230721 | 143200 | 1480385610 | 3450 | 3450 | 3450 | 3450 | 150 |
| 291 | 20230721 | 143100 | 1479868110 | 3450 | 3450 | 3450 | 3450 | 119 |
| 292 | 20230721 | 143000 | 1479457560 | 3450 | 3455 | 3455 | 3450 | 873 |
| 293 | 20230721 | 142900 | 1476441350 | 3455 | 3445 | 3455 | 3445 | 105 |
| 294 | 20230721 | 142800 | 1476079585 | 3440 | 3440 | 3440 | 3440 | 0 |
| 295 | 20230721 | 142700 | 1476079585 | 3440 | 3435 | 3440 | 3435 | 1061 |
| 296 | 20230721 | 142600 | 1472432245 | 3440 | 3435 | 3440 | 3435 | 12 |
| 297 | 20230721 | 142500 | 1472390970 | 3440 | 3435 | 3440 | 3435 | 323 |
| 298 | 20230721 | 142400 | 1471281455 | 3445 | 3445 | 3445 | 3445 | 300 |
| 299 | 20230721 | 142300 | 1470247955 | 3455 | 3455 | 3455 | 3455 | 0 |
| 300 | 20230721 | 142200 | 1470247955 | 3455 | 3440 | 3455 | 3440 | 2903 |
| 301 | 20230721 | 142100 | 1460243690 | 3435 | 3435 | 3435 | 3435 | 308 |
| 302 | 20230721 | 142000 | 1459185710 | 3440 | 3445 | 3445 | 3440 | 427 |
| 303 | 20230721 | 141900 | 1457716820 | 3440 | 3440 | 3440 | 3440 | 669 |
| 304 | 20230721 | 141800 | 1455415460 | 3440 | 3440 | 3440 | 3440 | 400 |
| 305 | 20230721 | 141700 | 1454039460 | 3440 | 3440 | 3440 | 3440 | 2 |
| 306 | 20230721 | 141600 | 1454032580 | 3440 | 3445 | 3445 | 3440 | 730 |
| 307 | 20230721 | 141500 | 1451520630 | 3445 | 3445 | 3445 | 3440 | 170 |
| 308 | 20230721 | 141400 | 1450935120 | 3445 | 3445 | 3445 | 3445 | 50 |
| 309 | 20230721 | 141300 | 1450762870 | 3445 | 3445 | 3445 | 3445 | 1 |
| 310 | 20230721 | 141200 | 1450759425 | 3440 | 3440 | 3440 | 3440 | 11 |
| 311 | 20230721 | 141100 | 1450721585 | 3445 | 3445 | 3445 | 3440 | 115 |
| 312 | 20230721 | 141000 | 1450325450 | 3445 | 3445 | 3445 | 3445 | 301 |
| 313 | 20230721 | 140900 | 1449288505 | 3440 | 3440 | 3440 | 3440 | 500 |
| 314 | 20230721 | 140800 | 1447568505 | 3445 | 3445 | 3445 | 3445 | 0 |
| 315 | 20230721 | 140700 | 1447568505 | 3445 | 3445 | 3445 | 3445 | 0 |
| 316 | 20230721 | 140600 | 1447568505 | 3445 | 3445 | 3445 | 3445 | 0 |
| 317 | 20230721 | 140500 | 1447568505 | 3445 | 3440 | 3445 | 3440 | 110 |
| 318 | 20230721 | 140400 | 1447190100 | 3440 | 3435 | 3440 | 3430 | 1501 |
| 319 | 20230721 | 140300 | 1442039990 | 3440 | 3440 | 3440 | 3440 | 30 |
| 320 | 20230721 | 140200 | 1441936790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 321 | 20230721 | 140100 | 1441936790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 322 | 20230721 | 140000 | 1441936790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 323 | 20230721 | 135900 | 1441936790 | 3440 | 3440 | 3440 | 3440 | 1 |
| 324 | 20230721 | 135800 | 1441933350 | 3435 | 3435 | 3435 | 3435 | 172 |
| 325 | 20230721 | 135700 | 1441342530 | 3435 | 3440 | 3440 | 3435 | 129 |
| 326 | 20230721 | 135600 | 1440899020 | 3440 | 3440 | 3440 | 3440 | 0 |
| 327 | 20230721 | 135500 | 1440899020 | 3440 | 3440 | 3440 | 3435 | 576 |
| 328 | 20230721 | 135400 | 1438917735 | 3440 | 3440 | 3440 | 3440 | 10 |
| 329 | 20230721 | 135300 | 1438883335 | 3440 | 3440 | 3440 | 3440 | 3 |
| 330 | 20230721 | 135200 | 1438873015 | 3430 | 3430 | 3430 | 3430 | 10 |
| 331 | 20230721 | 135100 | 1438838715 | 3425 | 3425 | 3425 | 3425 | 0 |
| 332 | 20230721 | 135000 | 1438838715 | 3425 | 3430 | 3430 | 3425 | 200 |
| 333 | 20230721 | 134900 | 1438153695 | 3430 | 3430 | 3430 | 3430 | 300 |
| 334 | 20230721 | 134800 | 1437124695 | 3430 | 3430 | 3430 | 3430 | 113 |
| 335 | 20230721 | 134700 | 1436737105 | 3430 | 3430 | 3430 | 3430 | 0 |
| 336 | 20230721 | 134600 | 1436737105 | 3430 | 3435 | 3440 | 3430 | 273 |
| 337 | 20230721 | 134500 | 1435799540 | 3440 | 3435 | 3440 | 3435 | 982 |
| 338 | 20230721 | 134400 | 1432426140 | 3435 | 3435 | 3435 | 3435 | 31 |
| 339 | 20230721 | 134300 | 1432319655 | 3435 | 3435 | 3435 | 3435 | 68 |
| 340 | 20230721 | 134200 | 1432086075 | 3435 | 3440 | 3440 | 3420 | 5793 |
| 341 | 20230721 | 134100 | 1412265165 | 3445 | 3450 | 3450 | 3430 | 14921 |
| 342 | 20230721 | 134000 | 1360847280 | 3460 | 3460 | 3460 | 3450 | 113 |
| 343 | 20230721 | 133900 | 1360456400 | 3455 | 3465 | 3465 | 3455 | 1115 |
| 344 | 20230721 | 133800 | 1356604045 | 3455 | 3455 | 3455 | 3455 | 712 |
| 345 | 20230721 | 133700 | 1354144085 | 3460 | 3460 | 3460 | 3460 | 200 |
| 346 | 20230721 | 133600 | 1353452085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 347 | 20230721 | 133500 | 1353452085 | 3455 | 3455 | 3455 | 3455 | 0 |
| 348 | 20230721 | 133400 | 1353452085 | 3455 | 3460 | 3460 | 3455 | 2160 |
| 349 | 20230721 | 133300 | 1345989235 | 3455 | 3455 | 3455 | 3455 | 550 |
| 350 | 20230721 | 133200 | 1344088985 | 3455 | 3460 | 3460 | 3455 | 16 |
| 351 | 20230721 | 133100 | 1344033685 | 3460 | 3460 | 3460 | 3460 | 165 |
| 352 | 20230721 | 133000 | 1343462785 | 3460 | 3460 | 3460 | 3460 | 96 |
| 353 | 20230721 | 132900 | 1343130625 | 3460 | 3460 | 3460 | 3460 | 3128 |
| 354 | 20230721 | 132800 | 1332307745 | 3465 | 3465 | 3465 | 3465 | 0 |
| 355 | 20230721 | 132700 | 1332307745 | 3465 | 3465 | 3465 | 3465 | 142 |
| 356 | 20230721 | 132600 | 1331815715 | 3465 | 3460 | 3465 | 3460 | 157 |
| 357 | 20230721 | 132500 | 1331271785 | 3465 | 3465 | 3465 | 3465 | 127 |
| 358 | 20230721 | 132400 | 1330831730 | 3465 | 3465 | 3465 | 3465 | 100 |
| 359 | 20230721 | 132300 | 1330485230 | 3465 | 3460 | 3465 | 3460 | 43 |
| 360 | 20230721 | 132200 | 1330336285 | 3460 | 3465 | 3465 | 3460 | 204 |
| 361 | 20230721 | 132100 | 1329630290 | 3465 | 3465 | 3465 | 3465 | 0 |
| 362 | 20230721 | 132000 | 1329630290 | 3465 | 3465 | 3465 | 3465 | 83 |
| 363 | 20230721 | 131900 | 1329342695 | 3465 | 3465 | 3465 | 3465 | 0 |
| 364 | 20230721 | 131800 | 1329342695 | 3465 | 3465 | 3465 | 3460 | 738 |
| 365 | 20230721 | 131700 | 1326787680 | 3460 | 3465 | 3465 | 3460 | 182 |
| 366 | 20230721 | 131600 | 1326157355 | 3465 | 3460 | 3465 | 3460 | 219 |
| 367 | 20230721 | 131500 | 1325399495 | 3460 | 3465 | 3465 | 3460 | 648 |
| 368 | 20230721 | 131400 | 1323156910 | 3470 | 3470 | 3470 | 3470 | 0 |
| 369 | 20230721 | 131300 | 1323156910 | 3470 | 3465 | 3470 | 3460 | 51 |
| 370 | 20230721 | 131200 | 1322980395 | 3470 | 3460 | 3470 | 3460 | 536 |
| 371 | 20230721 | 131100 | 1321125785 | 3460 | 3465 | 3465 | 3455 | 1896 |
| 372 | 20230721 | 131000 | 1314566075 | 3465 | 3465 | 3465 | 3465 | 2 |
| 373 | 20230721 | 130900 | 1314559145 | 3460 | 3460 | 3460 | 3460 | 231 |
| 374 | 20230721 | 130800 | 1313759885 | 3460 | 3460 | 3460 | 3460 | 154 |
| 375 | 20230721 | 130700 | 1313227045 | 3460 | 3465 | 3465 | 3460 | 201 |
| 376 | 20230721 | 130600 | 1312531580 | 3465 | 3465 | 3465 | 3465 | 1276 |
| 377 | 20230721 | 130500 | 1308110240 | 3465 | 3465 | 3465 | 3465 | 3 |
| 378 | 20230721 | 130400 | 1308099845 | 3465 | 3465 | 3465 | 3465 | 1 |
| 379 | 20230721 | 130300 | 1308096380 | 3455 | 3455 | 3455 | 3455 | 1 |
| 380 | 20230721 | 130200 | 1308092925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 381 | 20230721 | 130100 | 1308092925 | 3465 | 3465 | 3465 | 3460 | 4 |
| 382 | 20230721 | 130000 | 1308079075 | 3455 | 3460 | 3460 | 3455 | 1164 |
| 383 | 20230721 | 125900 | 1304055865 | 3465 | 3465 | 3465 | 3465 | 5 |
| 384 | 20230721 | 125800 | 1304038540 | 3460 | 3460 | 3460 | 3460 | 0 |
| 385 | 20230721 | 125700 | 1304038540 | 3460 | 3460 | 3460 | 3460 | 222 |
| 386 | 20230721 | 125600 | 1303270420 | 3455 | 3460 | 3460 | 3455 | 444 |
| 387 | 20230721 | 125500 | 1301735925 | 3460 | 3455 | 3460 | 3455 | 145 |
| 388 | 20230721 | 125400 | 1301234700 | 3455 | 3455 | 3455 | 3455 | 39 |
| 389 | 20230721 | 125300 | 1301099955 | 3460 | 3455 | 3460 | 3455 | 181 |
| 390 | 20230721 | 125200 | 1300473745 | 3455 | 3455 | 3455 | 3455 | 0 |
| 391 | 20230721 | 125100 | 1300473745 | 3455 | 3455 | 3455 | 3455 | 794 |
| 392 | 20230721 | 125000 | 1297730475 | 3460 | 3460 | 3460 | 3460 | 1040 |
| 393 | 20230721 | 124900 | 1294132075 | 3460 | 3465 | 3465 | 3460 | 187 |
| 394 | 20230721 | 124800 | 1293485045 | 3460 | 3460 | 3460 | 3460 | 541 |
| 395 | 20230721 | 124700 | 1291613185 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 396 | 20230721 | 124600 | 1288153185 | 3460 | 3460 | 3460 | 3460 | 590 |
| 397 | 20230721 | 124500 | 1286111785 | 3460 | 3460 | 3460 | 3460 | 0 |
| 398 | 20230721 | 124400 | 1286111785 | 3460 | 3460 | 3460 | 3460 | 2 |
| 399 | 20230721 | 124300 | 1286104865 | 3465 | 3470 | 3470 | 3465 | 34 |
| 400 | 20230721 | 124200 | 1285986980 | 3460 | 3470 | 3470 | 3460 | 54 |
| 401 | 20230721 | 124100 | 1285800100 | 3470 | 3465 | 3470 | 3465 | 43 |
| 402 | 20230721 | 124000 | 1285651045 | 3465 | 3470 | 3470 | 3465 | 632 |
| 403 | 20230721 | 123900 | 1283461120 | 3470 | 3475 | 3475 | 3470 | 2 |
| 404 | 20230721 | 123800 | 1283454175 | 3470 | 3470 | 3470 | 3470 | 100 |
| 405 | 20230721 | 123700 | 1283107175 | 3470 | 3470 | 3470 | 3465 | 1694 |
| 406 | 20230721 | 123600 | 1277229495 | 3470 | 3470 | 3470 | 3470 | 42 |
| 407 | 20230721 | 123500 | 1277083755 | 3475 | 3475 | 3475 | 3475 | 42 |
| 408 | 20230721 | 123400 | 1276937805 | 3480 | 3480 | 3480 | 3475 | 208 |
| 409 | 20230721 | 123300 | 1276214005 | 3470 | 3470 | 3470 | 3470 | 134 |
| 410 | 20230721 | 123200 | 1275749025 | 3490 | 3470 | 3490 | 3470 | 80 |
| 411 | 20230721 | 123100 | 1275470460 | 3490 | 3470 | 3490 | 3470 | 307 |
| 412 | 20230721 | 123000 | 1274400740 | 3470 | 3470 | 3470 | 3470 | 2 |
| 413 | 20230721 | 122900 | 1274393800 | 3470 | 3470 | 3470 | 3470 | 104 |
| 414 | 20230721 | 122800 | 1274032920 | 3470 | 3470 | 3470 | 3470 | 1 |
| 415 | 20230721 | 122700 | 1274029450 | 3475 | 3470 | 3475 | 3470 | 23 |
| 416 | 20230721 | 122600 | 1273949635 | 3470 | 3470 | 3470 | 3470 | 26 |
| 417 | 20230721 | 122500 | 1273859415 | 3470 | 3475 | 3475 | 3470 | 589 |
| 418 | 20230721 | 122400 | 1271815245 | 3475 | 3470 | 3475 | 3470 | 23 |
| 419 | 20230721 | 122300 | 1271735370 | 3475 | 3470 | 3475 | 3470 | 2 |
| 420 | 20230721 | 122200 | 1271728425 | 3470 | 3475 | 3475 | 3470 | 5 |
| 421 | 20230721 | 122100 | 1271711070 | 3480 | 3470 | 3480 | 3470 | 48 |
| 422 | 20230721 | 122000 | 1271544260 | 3470 | 3470 | 3470 | 3470 | 67 |
| 423 | 20230721 | 121900 | 1271311770 | 3470 | 3470 | 3470 | 3470 | 16 |
| 424 | 20230721 | 121800 | 1271256250 | 3470 | 3470 | 3470 | 3470 | 449 |
| 425 | 20230721 | 121700 | 1269698220 | 3470 | 3470 | 3470 | 3470 | 1 |
| 426 | 20230721 | 121600 | 1269694750 | 3470 | 3470 | 3470 | 3470 | 20 |
| 427 | 20230721 | 121500 | 1269625350 | 3470 | 3470 | 3470 | 3470 | 32 |
| 428 | 20230721 | 121400 | 1269514310 | 3470 | 3470 | 3470 | 3470 | 530 |
| 429 | 20230721 | 121300 | 1267675210 | 3475 | 3475 | 3475 | 3475 | 79 |
| 430 | 20230721 | 121200 | 1267400685 | 3480 | 3475 | 3480 | 3475 | 13 |
| 431 | 20230721 | 121100 | 1267355455 | 3475 | 3475 | 3475 | 3475 | 62 |
| 432 | 20230721 | 121000 | 1267140005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 433 | 20230721 | 120900 | 1267140005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 434 | 20230721 | 120800 | 1267140005 | 3475 | 3475 | 3475 | 3475 | 49 |
| 435 | 20230721 | 120700 | 1266969730 | 3470 | 3475 | 3475 | 3470 | 1015 |
| 436 | 20230721 | 120600 | 1263442745 | 3475 | 3480 | 3480 | 3475 | 21 |
| 437 | 20230721 | 120500 | 1263369670 | 3480 | 3480 | 3480 | 3480 | 30 |
| 438 | 20230721 | 120400 | 1263265270 | 3480 | 3480 | 3480 | 3480 | 49 |
| 439 | 20230721 | 120300 | 1263094750 | 3485 | 3485 | 3485 | 3485 | 786 |
| 440 | 20230721 | 120200 | 1260355540 | 3490 | 3490 | 3490 | 3490 | 571 |
| 441 | 20230721 | 120100 | 1258362750 | 3490 | 3490 | 3490 | 3490 | 565 |
| 442 | 20230721 | 120000 | 1256390900 | 3490 | 3490 | 3490 | 3490 | 23 |
| 443 | 20230721 | 115900 | 1256310630 | 3490 | 3490 | 3490 | 3490 | 135 |
| 444 | 20230721 | 115800 | 1255839480 | 3490 | 3485 | 3490 | 3485 | 511 |
| 445 | 20230721 | 115700 | 1254056160 | 3490 | 3490 | 3490 | 3490 | 119 |
| 446 | 20230721 | 115600 | 1253640850 | 3490 | 3485 | 3490 | 3485 | 287 |
| 447 | 20230721 | 115500 | 1252640645 | 3480 | 3480 | 3485 | 3480 | 1069 |
| 448 | 20230721 | 115400 | 1248920315 | 3480 | 3475 | 3480 | 3470 | 442 |
| 449 | 20230721 | 115300 | 1247384235 | 3475 | 3470 | 3475 | 3470 | 200 |
| 450 | 20230721 | 115200 | 1246689405 | 3470 | 3470 | 3475 | 3470 | 829 |
| 451 | 20230721 | 115100 | 1243811775 | 3470 | 3470 | 3470 | 3470 | 116 |
| 452 | 20230721 | 115000 | 1243409255 | 3475 | 3470 | 3475 | 3465 | 85 |
| 453 | 20230721 | 114900 | 1243114345 | 3470 | 3470 | 3470 | 3470 | 242 |
| 454 | 20230721 | 114800 | 1242274605 | 3475 | 3470 | 3475 | 3470 | 157 |
| 455 | 20230721 | 114700 | 1241729805 | 3475 | 3470 | 3475 | 3470 | 1025 |
| 456 | 20230721 | 114600 | 1238173045 | 3470 | 3470 | 3470 | 3470 | 35 |
| 457 | 20230721 | 114500 | 1238051595 | 3470 | 3470 | 3475 | 3470 | 966 |
| 458 | 20230721 | 114400 | 1234698750 | 3475 | 3475 | 3475 | 3475 | 0 |
| 459 | 20230721 | 114300 | 1234698750 | 3475 | 3470 | 3475 | 3470 | 55 |
| 460 | 20230721 | 114200 | 1234507875 | 3470 | 3465 | 3470 | 3465 | 1335 |
| 461 | 20230721 | 114100 | 1229877925 | 3470 | 3470 | 3470 | 3470 | 58 |
| 462 | 20230721 | 114000 | 1229676665 | 3465 | 3460 | 3465 | 3460 | 1505 |
| 463 | 20230721 | 113900 | 1224466285 | 3465 | 3465 | 3465 | 3465 | 166 |
| 464 | 20230721 | 113800 | 1223891095 | 3465 | 3465 | 3465 | 3465 | 218 |
| 465 | 20230721 | 113700 | 1223135725 | 3470 | 3470 | 3470 | 3470 | 2 |
| 466 | 20230721 | 113600 | 1223128785 | 3470 | 3470 | 3470 | 3470 | 0 |
| 467 | 20230721 | 113500 | 1223128785 | 3470 | 3470 | 3470 | 3470 | 27 |
| 468 | 20230721 | 113400 | 1223035095 | 3470 | 3470 | 3470 | 3470 | 1 |
| 469 | 20230721 | 113300 | 1223031625 | 3465 | 3470 | 3470 | 3465 | 16 |
| 470 | 20230721 | 113200 | 1222976110 | 3470 | 3465 | 3470 | 3465 | 288 |
| 471 | 20230721 | 113100 | 1221978160 | 3465 | 3465 | 3465 | 3465 | 0 |
| 472 | 20230721 | 113000 | 1221978160 | 3465 | 3465 | 3465 | 3465 | 2 |
| 473 | 20230721 | 112900 | 1221971230 | 3470 | 3465 | 3470 | 3465 | 13 |
| 474 | 20230721 | 112800 | 1221926170 | 3465 | 3470 | 3470 | 3465 | 299 |
| 475 | 20230721 | 112700 | 1220889935 | 3470 | 3470 | 3470 | 3470 | 360 |
| 476 | 20230721 | 112600 | 1219640735 | 3465 | 3465 | 3465 | 3465 | 251 |
| 477 | 20230721 | 112500 | 1218771020 | 3465 | 3465 | 3465 | 3465 | 150 |
| 478 | 20230721 | 112400 | 1218251270 | 3475 | 3475 | 3475 | 3475 | 0 |
| 479 | 20230721 | 112300 | 1218251270 | 3475 | 3460 | 3475 | 3460 | 156 |
| 480 | 20230721 | 112200 | 1217709200 | 3470 | 3470 | 3470 | 3470 | 212 |
| 481 | 20230721 | 112100 | 1216973560 | 3475 | 3475 | 3475 | 3475 | 4 |
| 482 | 20230721 | 112000 | 1216959660 | 3475 | 3475 | 3475 | 3475 | 0 |
| 483 | 20230721 | 111900 | 1216959660 | 3475 | 3470 | 3475 | 3470 | 302 |
| 484 | 20230721 | 111800 | 1215911710 | 3470 | 3470 | 3470 | 3470 | 0 |
| 485 | 20230721 | 111700 | 1215911710 | 3470 | 3465 | 3470 | 3455 | 1468 |
| 486 | 20230721 | 111600 | 1210829380 | 3465 | 3465 | 3465 | 3465 | 139 |
| 487 | 20230721 | 111500 | 1210347745 | 3465 | 3465 | 3465 | 3465 | 5 |
| 488 | 20230721 | 111400 | 1210330420 | 3455 | 3455 | 3455 | 3455 | 569 |
| 489 | 20230721 | 111300 | 1208364525 | 3460 | 3460 | 3460 | 3460 | 1 |
| 490 | 20230721 | 111200 | 1208361065 | 3460 | 3460 | 3460 | 3455 | 2599 |
| 491 | 20230721 | 111100 | 1199376355 | 3455 | 3455 | 3455 | 3455 | 185 |
| 492 | 20230721 | 111000 | 1198737180 | 3455 | 3455 | 3455 | 3455 | 40 |
| 493 | 20230721 | 110900 | 1198598980 | 3455 | 3455 | 3455 | 3455 | 1006 |
| 494 | 20230721 | 110800 | 1195123250 | 3460 | 3465 | 3465 | 3460 | 700 |
| 495 | 20230721 | 110700 | 1192701210 | 3465 | 3465 | 3465 | 3465 | 45 |
| 496 | 20230721 | 110600 | 1192545285 | 3465 | 3465 | 3465 | 3465 | 339 |
| 497 | 20230721 | 110500 | 1191370650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 498 | 20230721 | 110400 | 1191370650 | 3465 | 3465 | 3465 | 3465 | 258 |
| 499 | 20230721 | 110300 | 1190476680 | 3465 | 3470 | 3470 | 3465 | 387 |
| 500 | 20230721 | 110200 | 1189135720 | 3470 | 3470 | 3470 | 3470 | 233 |
| 501 | 20230721 | 110100 | 1188327210 | 3470 | 3460 | 3470 | 3460 | 240 |
| 502 | 20230721 | 110000 | 1187496800 | 3460 | 3470 | 3470 | 3460 | 1108 |
| 503 | 20230721 | 105900 | 1183660105 | 3470 | 3470 | 3470 | 3470 | 591 |
| 504 | 20230721 | 105800 | 1181609335 | 3470 | 3470 | 3470 | 3470 | 118 |
| 505 | 20230721 | 105700 | 1181199875 | 3470 | 3470 | 3470 | 3470 | 20 |
| 506 | 20230721 | 105600 | 1181130475 | 3470 | 3465 | 3470 | 3465 | 394 |
| 507 | 20230721 | 105500 | 1179763865 | 3460 | 3465 | 3465 | 3460 | 29 |
| 508 | 20230721 | 105400 | 1179663385 | 3460 | 3460 | 3460 | 3460 | 1483 |
| 509 | 20230721 | 105300 | 1174532205 | 3460 | 3460 | 3460 | 3460 | 0 |
| 510 | 20230721 | 105200 | 1174532205 | 3460 | 3460 | 3460 | 3455 | 579 |
| 511 | 20230721 | 105100 | 1172529005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 512 | 20230721 | 105000 | 1172529005 | 3460 | 3460 | 3460 | 3460 | 195 |
| 513 | 20230721 | 104900 | 1171854305 | 3465 | 3465 | 3465 | 3465 | 300 |
| 514 | 20230721 | 104800 | 1170814805 | 3465 | 3465 | 3465 | 3465 | 3 |
| 515 | 20230721 | 104700 | 1170804410 | 3465 | 3465 | 3465 | 3465 | 43 |
| 516 | 20230721 | 104600 | 1170655415 | 3465 | 3460 | 3465 | 3460 | 2 |
| 517 | 20230721 | 104500 | 1170648490 | 3460 | 3455 | 3460 | 3455 | 105 |
| 518 | 20230721 | 104400 | 1170285195 | 3455 | 3455 | 3455 | 3455 | 0 |
| 519 | 20230721 | 104300 | 1170285195 | 3455 | 3460 | 3460 | 3455 | 371 |
| 520 | 20230721 | 104200 | 1169002945 | 3455 | 3460 | 3460 | 3455 | 130 |
| 521 | 20230721 | 104100 | 1168553240 | 3465 | 3460 | 3465 | 3460 | 151 |
| 522 | 20230721 | 104000 | 1168030750 | 3460 | 3460 | 3460 | 3455 | 3460 |
| 523 | 20230721 | 103900 | 1156073675 | 3460 | 3460 | 3460 | 3460 | 500 |
| 524 | 20230721 | 103800 | 1154343675 | 3470 | 3470 | 3470 | 3470 | 300 |
| 525 | 20230721 | 103700 | 1153302675 | 3465 | 3465 | 3465 | 3455 | 858 |
| 526 | 20230721 | 103600 | 1150333215 | 3465 | 3465 | 3465 | 3465 | 99 |
| 527 | 20230721 | 103500 | 1149990180 | 3460 | 3465 | 3465 | 3460 | 1079 |
| 528 | 20230721 | 103400 | 1146256340 | 3460 | 3460 | 3470 | 3455 | 2463 |
| 529 | 20230721 | 103300 | 1137715155 | 3460 | 3460 | 3460 | 3455 | 4906 |
| 530 | 20230721 | 103200 | 1120754680 | 3460 | 3460 | 3460 | 3460 | 348 |
| 531 | 20230721 | 103100 | 1119550600 | 3460 | 3470 | 3470 | 3460 | 185 |
| 532 | 20230721 | 103000 | 1118910475 | 3465 | 3470 | 3470 | 3465 | 1930 |
| 533 | 20230721 | 102900 | 1112217505 | 3470 | 3470 | 3470 | 3470 | 0 |
| 534 | 20230721 | 102800 | 1112217505 | 3470 | 3470 | 3470 | 3470 | 0 |
| 535 | 20230721 | 102700 | 1112217505 | 3470 | 3480 | 3480 | 3470 | 1103 |
| 536 | 20230721 | 102600 | 1108382875 | 3485 | 3485 | 3485 | 3485 | 20 |
| 537 | 20230721 | 102500 | 1108313175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 538 | 20230721 | 102400 | 1108313175 | 3480 | 3470 | 3480 | 3470 | 2961 |
| 539 | 20230721 | 102300 | 1098011335 | 3475 | 3470 | 3475 | 3465 | 1362 |
| 540 | 20230721 | 102200 | 1093289760 | 3470 | 3475 | 3475 | 3470 | 428 |
| 541 | 20230721 | 102100 | 1091804585 | 3475 | 3480 | 3480 | 3470 | 4909 |
| 542 | 20230721 | 102000 | 1074748730 | 3480 | 3485 | 3485 | 3480 | 1911 |
| 543 | 20230721 | 101900 | 1068096395 | 3485 | 3485 | 3485 | 3485 | 555 |
| 544 | 20230721 | 101800 | 1066162220 | 3485 | 3485 | 3485 | 3485 | 286 |
| 545 | 20230721 | 101700 | 1065165510 | 3485 | 3490 | 3490 | 3485 | 264 |
| 546 | 20230721 | 101600 | 1064245150 | 3485 | 3485 | 3485 | 3485 | 665 |
| 547 | 20230721 | 101500 | 1061927625 | 3485 | 3490 | 3490 | 3485 | 933 |
| 548 | 20230721 | 101400 | 1058675965 | 3490 | 3490 | 3495 | 3485 | 1799 |
| 549 | 20230721 | 101300 | 1052397520 | 3495 | 3495 | 3495 | 3495 | 243 |
| 550 | 20230721 | 101200 | 1051548235 | 3495 | 3495 | 3495 | 3495 | 149 |
| 551 | 20230721 | 101100 | 1051027480 | 3495 | 3495 | 3495 | 3490 | 58 |
| 552 | 20230721 | 101000 | 1050825035 | 3495 | 3495 | 3495 | 3495 | 109 |
| 553 | 20230721 | 100900 | 1050444080 | 3495 | 3490 | 3495 | 3490 | 37 |
| 554 | 20230721 | 100800 | 1050314945 | 3490 | 3495 | 3495 | 3490 | 4308 |
| 555 | 20230721 | 100700 | 1035278595 | 3495 | 3495 | 3495 | 3490 | 1286 |
| 556 | 20230721 | 100600 | 1030785450 | 3495 | 3500 | 3500 | 3495 | 381 |
| 557 | 20230721 | 100500 | 1029453555 | 3500 | 3500 | 3500 | 3500 | 1242 |
| 558 | 20230721 | 100400 | 1025106555 | 3500 | 3500 | 3500 | 3500 | 764 |
| 559 | 20230721 | 100300 | 1022432555 | 3495 | 3495 | 3495 | 3495 | 561 |
| 560 | 20230721 | 100200 | 1020471860 | 3500 | 3500 | 3500 | 3500 | 2 |
| 561 | 20230721 | 100100 | 1020464860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 562 | 20230721 | 100000 | 1020464860 | 3500 | 3495 | 3500 | 3495 | 1232 |
| 563 | 20230721 | 095900 | 1016155465 | 3495 | 3495 | 3500 | 3495 | 359 |
| 564 | 20230721 | 095800 | 1014899910 | 3495 | 3500 | 3500 | 3495 | 103 |
| 565 | 20230721 | 095700 | 1014539425 | 3495 | 3495 | 3500 | 3495 | 231 |
| 566 | 20230721 | 095600 | 1013732050 | 3495 | 3495 | 3495 | 3495 | 418 |
| 567 | 20230721 | 095500 | 1012271140 | 3495 | 3495 | 3495 | 3495 | 302 |
| 568 | 20230721 | 095400 | 1011215650 | 3495 | 3495 | 3495 | 3495 | 201 |
| 569 | 20230721 | 095300 | 1010513155 | 3495 | 3495 | 3495 | 3495 | 1107 |
| 570 | 20230721 | 095200 | 1006644190 | 3490 | 3490 | 3490 | 3490 | 587 |
| 571 | 20230721 | 095100 | 1004595560 | 3490 | 3495 | 3495 | 3490 | 79 |
| 572 | 20230721 | 095000 | 1004319460 | 3485 | 3490 | 3495 | 3485 | 345 |
| 573 | 20230721 | 094900 | 1003115600 | 3490 | 3490 | 3490 | 3490 | 177 |
| 574 | 20230721 | 094800 | 1002497870 | 3490 | 3490 | 3490 | 3490 | 509 |
| 575 | 20230721 | 094700 | 1000721460 | 3490 | 3490 | 3490 | 3490 | 168 |
| 576 | 20230721 | 094600 | 1000135140 | 3490 | 3490 | 3490 | 3490 | 693 |
| 577 | 20230721 | 094500 | 997716570 | 3490 | 3490 | 3490 | 3490 | 514 |
| 578 | 20230721 | 094400 | 995922710 | 3495 | 3495 | 3495 | 3485 | 750 |
| 579 | 20230721 | 094300 | 993304820 | 3495 | 3485 | 3495 | 3485 | 120 |
| 580 | 20230721 | 094200 | 992885675 | 3485 | 3490 | 3490 | 3485 | 346 |
| 581 | 20230721 | 094100 | 991679230 | 3490 | 3490 | 3490 | 3490 | 300 |
| 582 | 20230721 | 094000 | 990632230 | 3495 | 3490 | 3495 | 3490 | 407 |
| 583 | 20230721 | 093900 | 989211790 | 3485 | 3485 | 3485 | 3485 | 1293 |
| 584 | 20230721 | 093800 | 984705685 | 3480 | 3485 | 3485 | 3480 | 85 |
| 585 | 20230721 | 093700 | 984409630 | 3485 | 3485 | 3485 | 3480 | 888 |
| 586 | 20230721 | 093600 | 981314955 | 3480 | 3490 | 3490 | 3480 | 1659 |
| 587 | 20230721 | 093500 | 975534155 | 3485 | 3490 | 3495 | 3485 | 974 |
| 588 | 20230721 | 093400 | 972139065 | 3490 | 3490 | 3495 | 3490 | 724 |
| 589 | 20230721 | 093300 | 969610555 | 3495 | 3485 | 3495 | 3485 | 611 |
| 590 | 20230721 | 093200 | 967481205 | 3485 | 3495 | 3500 | 3485 | 617 |
| 591 | 20230721 | 093100 | 965328375 | 3485 | 3490 | 3490 | 3480 | 5496 |
| 592 | 20230721 | 093000 | 946170245 | 3490 | 3495 | 3495 | 3490 | 62 |
| 593 | 20230721 | 092900 | 945953805 | 3495 | 3490 | 3495 | 3485 | 2704 |
| 594 | 20230721 | 092800 | 936517435 | 3490 | 3490 | 3490 | 3490 | 521 |
| 595 | 20230721 | 092700 | 934699145 | 3490 | 3495 | 3495 | 3490 | 918 |
| 596 | 20230721 | 092600 | 931493535 | 3495 | 3500 | 3500 | 3495 | 8428 |
| 597 | 20230721 | 092500 | 902025925 | 3505 | 3505 | 3515 | 3505 | 2871 |
| 598 | 20230721 | 092400 | 891956410 | 3510 | 3505 | 3510 | 3505 | 1127 |
| 599 | 20230721 | 092300 | 888000645 | 3505 | 3510 | 3510 | 3505 | 1929 |
| 600 | 20230721 | 092200 | 881236625 | 3510 | 3505 | 3510 | 3505 | 1987 |
| 601 | 20230721 | 092100 | 874266540 | 3505 | 3505 | 3505 | 3505 | 715 |
| 602 | 20230721 | 092000 | 871760465 | 3505 | 3505 | 3510 | 3505 | 877 |
| 603 | 20230721 | 091900 | 868686095 | 3505 | 3505 | 3510 | 3505 | 201 |
| 604 | 20230721 | 091800 | 867981540 | 3505 | 3500 | 3510 | 3500 | 755 |
| 605 | 20230721 | 091700 | 865333895 | 3510 | 3505 | 3510 | 3490 | 1490 |
| 606 | 20230721 | 091600 | 860131245 | 3505 | 3510 | 3510 | 3490 | 4501 |
| 607 | 20230721 | 091500 | 844378975 | 3515 | 3515 | 3515 | 3505 | 1729 |
| 608 | 20230721 | 091400 | 838310660 | 3505 | 3525 | 3525 | 3505 | 9544 |
| 609 | 20230721 | 091300 | 804777555 | 3520 | 3520 | 3525 | 3515 | 2166 |
| 610 | 20230721 | 091200 | 797154265 | 3525 | 3525 | 3525 | 3520 | 6571 |
| 611 | 20230721 | 091100 | 773998290 | 3525 | 3525 | 3530 | 3515 | 6074 |
| 612 | 20230721 | 091000 | 752592780 | 3525 | 3520 | 3535 | 3520 | 7886 |
| 613 | 20230721 | 090900 | 724769530 | 3520 | 3540 | 3550 | 3520 | 9366 |
| 614 | 20230721 | 090800 | 691660585 | 3540 | 3520 | 3560 | 3515 | 51820 |
| 615 | 20230721 | 090700 | 508145385 | 3515 | 3490 | 3520 | 3490 | 10334 |
| 616 | 20230721 | 090600 | 471902590 | 3485 | 3490 | 3490 | 3480 | 10181 |
| 617 | 20230721 | 090500 | 436403855 | 3485 | 3485 | 3495 | 3480 | 2649 |
| 618 | 20230721 | 090400 | 427172875 | 3485 | 3510 | 3510 | 3480 | 3899 |
| 619 | 20230721 | 090300 | 413574560 | 3500 | 3515 | 3520 | 3500 | 18386 |
| 620 | 20230721 | 090200 | 348970635 | 3515 | 3530 | 3535 | 3505 | 24351 |
| 621 | 20230721 | 090100 | 263184035 | 3530 | 3575 | 3575 | 3505 | 30949 |
| 622 | 20230721 | 090000 | 153681115 | 3575 | 3455 | 3580 | 3455 | 43762 |