30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 3 | 20230721 | 192300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20230721 | 192200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20230721 | 192100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20230721 | 192000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20230721 | 191900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20230721 | 191800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20230721 | 191700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20230721 | 191600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20230721 | 191500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20230721 | 191400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20230721 | 191300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20230721 | 191200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20230721 | 191100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20230721 | 191000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20230721 | 190900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20230721 | 190800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20230721 | 190700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20230721 | 190600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20230721 | 190500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20230721 | 190400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20230721 | 190300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20230721 | 190200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20230721 | 190100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20230721 | 190000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20230721 | 185900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20230721 | 185800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20230721 | 185700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20230721 | 185600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20230721 | 185500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20230721 | 185400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 33 | 20230721 | 185300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20230721 | 185200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20230721 | 185100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20230721 | 185000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20230721 | 184900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20230721 | 184800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20230721 | 184700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20230721 | 184600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20230721 | 184500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20230721 | 184400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20230721 | 184300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20230721 | 184200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20230721 | 184100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20230721 | 184000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20230721 | 183900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20230721 | 183800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20230721 | 183700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20230721 | 183600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20230721 | 183500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20230721 | 183400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20230721 | 183300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20230721 | 183200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20230721 | 183100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20230721 | 183000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20230721 | 182900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20230721 | 182800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20230721 | 182700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20230721 | 182600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20230721 | 182500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20230721 | 182400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 63 | 20230721 | 182300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20230721 | 182200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20230721 | 182100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20230721 | 182000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20230721 | 181900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20230721 | 181800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20230721 | 181700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20230721 | 181600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20230721 | 181500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20230721 | 181400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20230721 | 181300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20230721 | 181200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20230721 | 181100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20230721 | 181000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20230721 | 180900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20230721 | 180800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20230721 | 180700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20230721 | 180600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20230721 | 180500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20230721 | 180400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20230721 | 180300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20230721 | 180200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20230721 | 180100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20230721 | 180000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20230721 | 175900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20230721 | 175800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20230721 | 175700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20230721 | 175600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20230721 | 175500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20230721 | 175400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 93 | 20230721 | 175300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20230721 | 175200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20230721 | 175100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20230721 | 175000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20230721 | 174900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20230721 | 174800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20230721 | 174700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20230721 | 174600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20230721 | 174500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20230721 | 174400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20230721 | 174300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20230721 | 174200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20230721 | 174100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20230721 | 174000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20230721 | 173900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20230721 | 173800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20230721 | 173700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20230721 | 173600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20230721 | 173500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20230721 | 173400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20230721 | 173300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20230721 | 173200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20230721 | 173100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20230721 | 173000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20230721 | 172900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20230721 | 172800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20230721 | 172700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20230721 | 172600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20230721 | 172500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20230721 | 172400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 123 | 20230721 | 172300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20230721 | 172200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20230721 | 172100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20230721 | 172000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20230721 | 171900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20230721 | 171800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20230721 | 171700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20230721 | 171600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20230721 | 171500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20230721 | 171400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20230721 | 171300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20230721 | 171200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20230721 | 171100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20230721 | 171000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20230721 | 170900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20230721 | 170800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20230721 | 170700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20230721 | 170600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20230721 | 170500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20230721 | 170400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20230721 | 170300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20230721 | 170200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20230721 | 170100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20230721 | 170000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20230721 | 165900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20230721 | 165800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20230721 | 165700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20230721 | 165600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20230721 | 165500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20230721 | 165400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 153 | 20230721 | 165300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20230721 | 165200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20230721 | 165100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20230721 | 165000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20230721 | 164900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20230721 | 164800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20230721 | 164700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20230721 | 164600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20230721 | 164500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20230721 | 164400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20230721 | 164300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20230721 | 164200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20230721 | 164100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20230721 | 164000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20230721 | 163900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20230721 | 163800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20230721 | 163700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20230721 | 163600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20230721 | 163500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20230721 | 163400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20230721 | 163300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20230721 | 163200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20230721 | 163100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20230721 | 163000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20230721 | 162900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20230721 | 162800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20230721 | 162700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20230721 | 162600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20230721 | 162500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20230721 | 162400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 183 | 20230721 | 162300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20230721 | 162200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20230721 | 162100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20230721 | 162000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20230721 | 161900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20230721 | 161800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20230721 | 161700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20230721 | 161600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20230721 | 161500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20230721 | 161400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20230721 | 161300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20230721 | 161200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20230721 | 161100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20230721 | 161000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20230721 | 160900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20230721 | 160800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20230721 | 160700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20230721 | 160600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20230721 | 160500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230721 | 160400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230721 | 160300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230721 | 160200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230721 | 160100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230721 | 160000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230721 | 155900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230721 | 155800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230721 | 155700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230721 | 155600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230721 | 155500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230721 | 155400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 213 | 20230721 | 155300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230721 | 155200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20230721 | 155100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20230721 | 155000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20230721 | 154900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20230721 | 154800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20230721 | 154700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20230721 | 154600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20230721 | 154500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20230721 | 154400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20230721 | 154300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230721 | 154200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20230721 | 154100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20230721 | 154000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20230721 | 153900 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20230721 | 153800 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20230721 | 153700 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20230721 | 153600 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20230721 | 153500 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20230721 | 153400 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20230721 | 153300 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20230721 | 153200 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20230721 | 153100 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20230721 | 153000 | 2206568165 | 3710 | 3710 | 3710 | 3710 | 21460 |
| 237 | 20230721 | 152900 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20230721 | 152800 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20230721 | 152700 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20230721 | 152600 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20230721 | 152500 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20230721 | 152400 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 243 | 20230721 | 152300 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20230721 | 152200 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20230721 | 152100 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20230721 | 152000 | 2126951565 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20230721 | 151900 | 2126951565 | 3710 | 3685 | 3710 | 3675 | 1980 |
| 248 | 20230721 | 151800 | 2119636950 | 3705 | 3690 | 3705 | 3680 | 7994 |
| 249 | 20230721 | 151700 | 2090191525 | 3680 | 3695 | 3695 | 3680 | 1917 |
| 250 | 20230721 | 151600 | 2083126260 | 3705 | 3705 | 3710 | 3700 | 3105 |
| 251 | 20230721 | 151500 | 2071631790 | 3700 | 3725 | 3725 | 3700 | 6046 |
| 252 | 20230721 | 151400 | 2049173815 | 3745 | 3720 | 3745 | 3720 | 1400 |
| 253 | 20230721 | 151300 | 2043956600 | 3720 | 3730 | 3740 | 3715 | 2559 |
| 254 | 20230721 | 151200 | 2034425430 | 3735 | 3730 | 3735 | 3720 | 1200 |
| 255 | 20230721 | 151100 | 2029951580 | 3715 | 3720 | 3720 | 3715 | 553 |
| 256 | 20230721 | 151000 | 2027894790 | 3735 | 3735 | 3735 | 3735 | 77 |
| 257 | 20230721 | 150900 | 2027607195 | 3720 | 3720 | 3735 | 3720 | 218 |
| 258 | 20230721 | 150800 | 2026795620 | 3720 | 3720 | 3720 | 3720 | 374 |
| 259 | 20230721 | 150700 | 2025404340 | 3735 | 3730 | 3735 | 3720 | 1468 |
| 260 | 20230721 | 150600 | 2019928155 | 3720 | 3725 | 3725 | 3720 | 428 |
| 261 | 20230721 | 150500 | 2018335745 | 3725 | 3720 | 3725 | 3720 | 1191 |
| 262 | 20230721 | 150400 | 2013905195 | 3720 | 3710 | 3720 | 3710 | 4056 |
| 263 | 20230721 | 150300 | 1998829655 | 3715 | 3715 | 3715 | 3715 | 10 |
| 264 | 20230721 | 150200 | 1998792505 | 3715 | 3720 | 3720 | 3715 | 823 |
| 265 | 20230721 | 150100 | 1995731525 | 3720 | 3725 | 3725 | 3720 | 854 |
| 266 | 20230721 | 150000 | 1992550965 | 3725 | 3725 | 3725 | 3725 | 18 |
| 267 | 20230721 | 145900 | 1992483915 | 3730 | 3730 | 3730 | 3730 | 200 |
| 268 | 20230721 | 145800 | 1991737915 | 3720 | 3720 | 3720 | 3720 | 300 |
| 269 | 20230721 | 145700 | 1990621915 | 3720 | 3720 | 3720 | 3720 | 200 |
| 270 | 20230721 | 145600 | 1989877915 | 3720 | 3720 | 3735 | 3720 | 865 |
| 271 | 20230721 | 145500 | 1986659030 | 3720 | 3735 | 3735 | 3720 | 181 |
| 272 | 20230721 | 145400 | 1985985695 | 3715 | 3720 | 3735 | 3715 | 30 |
| 273 | 20230721 | 145300 | 1985874095 | 3715 | 3725 | 3730 | 3715 | 5966 |
| 274 | 20230721 | 145200 | 1963652145 | 3730 | 3735 | 3740 | 3730 | 947 |
| 275 | 20230721 | 145100 | 1960119580 | 3735 | 3740 | 3740 | 3735 | 1508 |
| 276 | 20230721 | 145000 | 1954482365 | 3760 | 3760 | 3760 | 3745 | 2863 |
| 277 | 20230721 | 144900 | 1943760335 | 3760 | 3745 | 3760 | 3745 | 233 |
| 278 | 20230721 | 144800 | 1942887735 | 3745 | 3745 | 3745 | 3745 | 38 |
| 279 | 20230721 | 144700 | 1942745425 | 3750 | 3740 | 3750 | 3740 | 139 |
| 280 | 20230721 | 144600 | 1942225140 | 3740 | 3745 | 3745 | 3740 | 898 |
| 281 | 20230721 | 144500 | 1938862515 | 3755 | 3770 | 3770 | 3740 | 627 |
| 282 | 20230721 | 144400 | 1936507095 | 3775 | 3775 | 3775 | 3770 | 643 |
| 283 | 20230721 | 144300 | 1934080215 | 3775 | 3760 | 3775 | 3760 | 504 |
| 284 | 20230721 | 144200 | 1932179375 | 3755 | 3750 | 3760 | 3750 | 1665 |
| 285 | 20230721 | 144100 | 1925928550 | 3740 | 3740 | 3745 | 3740 | 1029 |
| 286 | 20230721 | 144000 | 1922077450 | 3740 | 3745 | 3745 | 3740 | 1662 |
| 287 | 20230721 | 143900 | 1915854820 | 3740 | 3730 | 3740 | 3730 | 738 |
| 288 | 20230721 | 143800 | 1913097495 | 3730 | 3735 | 3735 | 3730 | 262 |
| 289 | 20230721 | 143700 | 1912119235 | 3725 | 3740 | 3745 | 3725 | 2193 |
| 290 | 20230721 | 143600 | 1903940485 | 3740 | 3735 | 3740 | 3735 | 1506 |
| 291 | 20230721 | 143500 | 1898311360 | 3730 | 3720 | 3730 | 3720 | 624 |
| 292 | 20230721 | 143400 | 1895984390 | 3705 | 3700 | 3730 | 3700 | 1025 |
| 293 | 20230721 | 143300 | 1892181715 | 3710 | 3690 | 3710 | 3690 | 3492 |
| 294 | 20230721 | 143200 | 1879244165 | 3685 | 3665 | 3690 | 3665 | 1828 |
| 295 | 20230721 | 143100 | 1872527215 | 3645 | 3705 | 3710 | 3630 | 8360 |
| 296 | 20230721 | 143000 | 1841869430 | 3705 | 3690 | 3705 | 3690 | 2704 |
| 297 | 20230721 | 142900 | 1831869630 | 3690 | 3680 | 3690 | 3680 | 664 |
| 298 | 20230721 | 142800 | 1829422530 | 3675 | 3665 | 3675 | 3665 | 4906 |
| 299 | 20230721 | 142700 | 1811417380 | 3670 | 3670 | 3690 | 3610 | 15510 |
| 300 | 20230721 | 142600 | 1754907125 | 3660 | 3670 | 3695 | 3610 | 10441 |
| 301 | 20230721 | 142500 | 1716744350 | 3670 | 3700 | 3700 | 3600 | 35171 |
| 302 | 20230721 | 142400 | 1588573570 | 3700 | 3700 | 3705 | 3700 | 70 |
| 303 | 20230721 | 142300 | 1588314520 | 3700 | 3700 | 3705 | 3655 | 14840 |
| 304 | 20230721 | 142200 | 1533788915 | 3695 | 3690 | 3705 | 3670 | 11606 |
| 305 | 20230721 | 142100 | 1491050015 | 3685 | 3685 | 3685 | 3685 | 3452 |
| 306 | 20230721 | 142000 | 1478329395 | 3685 | 3710 | 3710 | 3680 | 12151 |
| 307 | 20230721 | 141900 | 1433431145 | 3705 | 3710 | 3710 | 3705 | 422 |
| 308 | 20230721 | 141800 | 1431866010 | 3710 | 3710 | 3715 | 3710 | 2708 |
| 309 | 20230721 | 141700 | 1421819300 | 3710 | 3710 | 3710 | 3710 | 10 |
| 310 | 20230721 | 141600 | 1421782200 | 3720 | 3730 | 3730 | 3705 | 13398 |
| 311 | 20230721 | 141500 | 1372090040 | 3720 | 3740 | 3740 | 3715 | 13234 |
| 312 | 20230721 | 141400 | 1322806875 | 3740 | 3750 | 3750 | 3740 | 6 |
| 313 | 20230721 | 141300 | 1322784425 | 3750 | 3750 | 3750 | 3750 | 1 |
| 314 | 20230721 | 141200 | 1322780675 | 3735 | 3735 | 3735 | 3735 | 767 |
| 315 | 20230721 | 141100 | 1319915930 | 3750 | 3750 | 3750 | 3750 | 418 |
| 316 | 20230721 | 141000 | 1318348430 | 3750 | 3735 | 3750 | 3735 | 404 |
| 317 | 20230721 | 140900 | 1316833910 | 3735 | 3750 | 3750 | 3735 | 1009 |
| 318 | 20230721 | 140800 | 1313061740 | 3750 | 3745 | 3750 | 3735 | 82 |
| 319 | 20230721 | 140700 | 1312755060 | 3740 | 3740 | 3740 | 3735 | 198 |
| 320 | 20230721 | 140600 | 1312015140 | 3735 | 3740 | 3740 | 3735 | 2479 |
| 321 | 20230721 | 140500 | 1302755575 | 3735 | 3740 | 3740 | 3735 | 32 |
| 322 | 20230721 | 140400 | 1302635995 | 3740 | 3740 | 3740 | 3740 | 653 |
| 323 | 20230721 | 140300 | 1300193775 | 3740 | 3745 | 3745 | 3740 | 7172 |
| 324 | 20230721 | 140200 | 1273364445 | 3740 | 3745 | 3745 | 3740 | 2041 |
| 325 | 20230721 | 140100 | 1265721010 | 3750 | 3750 | 3750 | 3750 | 200 |
| 326 | 20230721 | 140000 | 1264971010 | 3750 | 3750 | 3750 | 3750 | 50 |
| 327 | 20230721 | 135900 | 1264783510 | 3750 | 3750 | 3750 | 3750 | 730 |
| 328 | 20230721 | 135800 | 1262046010 | 3750 | 3750 | 3750 | 3750 | 400 |
| 329 | 20230721 | 135700 | 1260546010 | 3750 | 3750 | 3750 | 3750 | 821 |
| 330 | 20230721 | 135600 | 1257467260 | 3750 | 3750 | 3750 | 3750 | 100 |
| 331 | 20230721 | 135500 | 1257092260 | 3750 | 3755 | 3755 | 3750 | 267 |
| 332 | 20230721 | 135400 | 1256091000 | 3750 | 3750 | 3750 | 3750 | 347 |
| 333 | 20230721 | 135300 | 1254789750 | 3755 | 3760 | 3760 | 3755 | 32 |
| 334 | 20230721 | 135200 | 1254669450 | 3760 | 3755 | 3760 | 3750 | 9469 |
| 335 | 20230721 | 135100 | 1219146070 | 3760 | 3765 | 3765 | 3760 | 3417 |
| 336 | 20230721 | 135000 | 1206297485 | 3760 | 3765 | 3770 | 3760 | 272 |
| 337 | 20230721 | 134900 | 1205273470 | 3765 | 3765 | 3765 | 3765 | 768 |
| 338 | 20230721 | 134800 | 1202381950 | 3765 | 3765 | 3765 | 3765 | 215 |
| 339 | 20230721 | 134700 | 1201572475 | 3765 | 3765 | 3765 | 3765 | 3 |
| 340 | 20230721 | 134600 | 1201561180 | 3765 | 3765 | 3765 | 3765 | 1065 |
| 341 | 20230721 | 134500 | 1197551455 | 3775 | 3765 | 3775 | 3765 | 1061 |
| 342 | 20230721 | 134400 | 1193549850 | 3765 | 3770 | 3770 | 3765 | 180 |
| 343 | 20230721 | 134300 | 1192871875 | 3780 | 3765 | 3780 | 3765 | 5533 |
| 344 | 20230721 | 134200 | 1171982820 | 3770 | 3770 | 3770 | 3770 | 510 |
| 345 | 20230721 | 134100 | 1170060120 | 3770 | 3775 | 3775 | 3770 | 114 |
| 346 | 20230721 | 134000 | 1169630020 | 3775 | 3775 | 3775 | 3775 | 3346 |
| 347 | 20230721 | 133900 | 1156998870 | 3780 | 3780 | 3780 | 3780 | 2 |
| 348 | 20230721 | 133800 | 1156991310 | 3780 | 3775 | 3780 | 3775 | 402 |
| 349 | 20230721 | 133700 | 1155473485 | 3780 | 3775 | 3780 | 3775 | 3556 |
| 350 | 20230721 | 133600 | 1142049575 | 3775 | 3775 | 3780 | 3775 | 669 |
| 351 | 20230721 | 133500 | 1139524075 | 3780 | 3775 | 3780 | 3775 | 37 |
| 352 | 20230721 | 133400 | 1139384370 | 3780 | 3775 | 3780 | 3775 | 310 |
| 353 | 20230721 | 133300 | 1138214115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 354 | 20230721 | 133200 | 1138214115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20230721 | 133100 | 1138214115 | 3775 | 3785 | 3785 | 3775 | 2999 |
| 356 | 20230721 | 133000 | 1126884690 | 3800 | 3800 | 3800 | 3800 | 0 |
| 357 | 20230721 | 132900 | 1126884690 | 3800 | 3800 | 3800 | 3800 | 1 |
| 358 | 20230721 | 132800 | 1126880890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 359 | 20230721 | 132700 | 1126880890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 360 | 20230721 | 132600 | 1126880890 | 3800 | 3790 | 3800 | 3790 | 493 |
| 361 | 20230721 | 132500 | 1125008490 | 3790 | 3780 | 3790 | 3780 | 501 |
| 362 | 20230721 | 132400 | 1123110315 | 3775 | 3775 | 3775 | 3775 | 0 |
| 363 | 20230721 | 132300 | 1123110315 | 3775 | 3780 | 3780 | 3775 | 623 |
| 364 | 20230721 | 132200 | 1120756355 | 3780 | 3775 | 3780 | 3775 | 183 |
| 365 | 20230721 | 132100 | 1120065115 | 3775 | 3775 | 3775 | 3775 | 2 |
| 366 | 20230721 | 132000 | 1120057565 | 3775 | 3775 | 3775 | 3775 | 250 |
| 367 | 20230721 | 131900 | 1119113815 | 3785 | 3785 | 3785 | 3785 | 7 |
| 368 | 20230721 | 131800 | 1119087320 | 3785 | 3775 | 3785 | 3775 | 6 |
| 369 | 20230721 | 131700 | 1119064620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 370 | 20230721 | 131600 | 1119064620 | 3770 | 3770 | 3770 | 3770 | 84 |
| 371 | 20230721 | 131500 | 1118747940 | 3785 | 3785 | 3785 | 3785 | 1 |
| 372 | 20230721 | 131400 | 1118744155 | 3770 | 3770 | 3770 | 3770 | 0 |
| 373 | 20230721 | 131300 | 1118744155 | 3770 | 3770 | 3770 | 3770 | 1507 |
| 374 | 20230721 | 131200 | 1113062765 | 3770 | 3770 | 3770 | 3770 | 33 |
| 375 | 20230721 | 131100 | 1112938355 | 3770 | 3780 | 3780 | 3770 | 365 |
| 376 | 20230721 | 131000 | 1111561740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 377 | 20230721 | 130900 | 1111561740 | 3780 | 3785 | 3790 | 3780 | 156 |
| 378 | 20230721 | 130800 | 1110971735 | 3790 | 3790 | 3790 | 3790 | 2 |
| 379 | 20230721 | 130700 | 1110964155 | 3780 | 3780 | 3780 | 3780 | 1 |
| 380 | 20230721 | 130600 | 1110960375 | 3780 | 3780 | 3780 | 3780 | 0 |
| 381 | 20230721 | 130500 | 1110960375 | 3780 | 3780 | 3780 | 3780 | 0 |
| 382 | 20230721 | 130400 | 1110960375 | 3780 | 3800 | 3800 | 3780 | 208 |
| 383 | 20230721 | 130300 | 1110173975 | 3800 | 3800 | 3800 | 3800 | 5 |
| 384 | 20230721 | 130200 | 1110154975 | 3800 | 3770 | 3800 | 3770 | 6948 |
| 385 | 20230721 | 130100 | 1083957825 | 3775 | 3780 | 3780 | 3775 | 4046 |
| 386 | 20230721 | 130000 | 1068684170 | 3790 | 3780 | 3790 | 3775 | 108 |
| 387 | 20230721 | 125900 | 1068275155 | 3775 | 3775 | 3775 | 3775 | 7 |
| 388 | 20230721 | 125800 | 1068248730 | 3790 | 3770 | 3790 | 3770 | 93 |
| 389 | 20230721 | 125700 | 1067897090 | 3765 | 3765 | 3765 | 3765 | 372 |
| 390 | 20230721 | 125600 | 1066496510 | 3765 | 3770 | 3770 | 3765 | 395 |
| 391 | 20230721 | 125500 | 1065007965 | 3770 | 3770 | 3770 | 3770 | 0 |
| 392 | 20230721 | 125400 | 1065007965 | 3770 | 3775 | 3775 | 3770 | 40 |
| 393 | 20230721 | 125300 | 1064857160 | 3775 | 3765 | 3775 | 3765 | 640 |
| 394 | 20230721 | 125200 | 1062441350 | 3765 | 3790 | 3790 | 3765 | 2454 |
| 395 | 20230721 | 125100 | 1053180160 | 3785 | 3785 | 3785 | 3785 | 628 |
| 396 | 20230721 | 125000 | 1050803180 | 3785 | 3790 | 3790 | 3785 | 902 |
| 397 | 20230721 | 124900 | 1047385195 | 3790 | 3795 | 3795 | 3790 | 739 |
| 398 | 20230721 | 124800 | 1044580705 | 3795 | 3795 | 3795 | 3795 | 0 |
| 399 | 20230721 | 124700 | 1044580705 | 3795 | 3795 | 3795 | 3795 | 0 |
| 400 | 20230721 | 124600 | 1044580705 | 3795 | 3795 | 3795 | 3795 | 1 |
| 401 | 20230721 | 124500 | 1044576910 | 3795 | 3795 | 3795 | 3795 | 104 |
| 402 | 20230721 | 124400 | 1044182230 | 3800 | 3805 | 3805 | 3795 | 5276 |
| 403 | 20230721 | 124300 | 1024138500 | 3810 | 3810 | 3810 | 3800 | 4016 |
| 404 | 20230721 | 124200 | 1008876100 | 3805 | 3805 | 3805 | 3805 | 1 |
| 405 | 20230721 | 124100 | 1008872295 | 3805 | 3810 | 3810 | 3805 | 253 |
| 406 | 20230721 | 124000 | 1007909625 | 3810 | 3810 | 3810 | 3810 | 2 |
| 407 | 20230721 | 123900 | 1007902005 | 3810 | 3810 | 3810 | 3810 | 13 |
| 408 | 20230721 | 123800 | 1007852475 | 3805 | 3805 | 3805 | 3805 | 1 |
| 409 | 20230721 | 123700 | 1007848670 | 3805 | 3805 | 3805 | 3805 | 0 |
| 410 | 20230721 | 123600 | 1007848670 | 3805 | 3805 | 3805 | 3805 | 10 |
| 411 | 20230721 | 123500 | 1007810620 | 3810 | 3810 | 3810 | 3810 | 50 |
| 412 | 20230721 | 123400 | 1007620120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 413 | 20230721 | 123300 | 1007620120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 414 | 20230721 | 123200 | 1007620120 | 3805 | 3805 | 3805 | 3805 | 100 |
| 415 | 20230721 | 123100 | 1007239620 | 3805 | 3805 | 3805 | 3805 | 1 |
| 416 | 20230721 | 123000 | 1007235815 | 3805 | 3810 | 3810 | 3805 | 1504 |
| 417 | 20230721 | 122900 | 1001513075 | 3810 | 3810 | 3810 | 3810 | 596 |
| 418 | 20230721 | 122800 | 999242315 | 3815 | 3815 | 3815 | 3815 | 0 |
| 419 | 20230721 | 122700 | 999242315 | 3815 | 3815 | 3815 | 3815 | 79 |
| 420 | 20230721 | 122600 | 998940930 | 3810 | 3810 | 3810 | 3810 | 50 |
| 421 | 20230721 | 122500 | 998750430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 422 | 20230721 | 122400 | 998750430 | 3810 | 3810 | 3810 | 3810 | 12 |
| 423 | 20230721 | 122300 | 998704710 | 3810 | 3815 | 3815 | 3810 | 486 |
| 424 | 20230721 | 122200 | 996851735 | 3820 | 3820 | 3820 | 3820 | 0 |
| 425 | 20230721 | 122100 | 996851735 | 3820 | 3820 | 3820 | 3820 | 52 |
| 426 | 20230721 | 122000 | 996653095 | 3820 | 3815 | 3820 | 3815 | 635 |
| 427 | 20230721 | 121900 | 994230565 | 3815 | 3815 | 3815 | 3815 | 0 |
| 428 | 20230721 | 121800 | 994230565 | 3815 | 3810 | 3815 | 3810 | 2 |
| 429 | 20230721 | 121700 | 994222940 | 3810 | 3810 | 3810 | 3810 | 300 |
| 430 | 20230721 | 121600 | 993079940 | 3815 | 3810 | 3815 | 3810 | 2 |
| 431 | 20230721 | 121500 | 993072315 | 3810 | 3805 | 3810 | 3805 | 458 |
| 432 | 20230721 | 121400 | 991327405 | 3805 | 3805 | 3805 | 3805 | 163 |
| 433 | 20230721 | 121300 | 990707190 | 3810 | 3810 | 3815 | 3810 | 96 |
| 434 | 20230721 | 121200 | 990341425 | 3810 | 3810 | 3810 | 3810 | 680 |
| 435 | 20230721 | 121100 | 987750625 | 3815 | 3810 | 3815 | 3810 | 202 |
| 436 | 20230721 | 121000 | 986980995 | 3810 | 3810 | 3810 | 3810 | 10 |
| 437 | 20230721 | 120900 | 986942895 | 3810 | 3810 | 3810 | 3810 | 111 |
| 438 | 20230721 | 120800 | 986519985 | 3810 | 3810 | 3810 | 3810 | 20 |
| 439 | 20230721 | 120700 | 986443785 | 3815 | 3815 | 3815 | 3815 | 809 |
| 440 | 20230721 | 120600 | 983357450 | 3815 | 3820 | 3820 | 3815 | 24 |
| 441 | 20230721 | 120500 | 983265825 | 3820 | 3820 | 3820 | 3820 | 20 |
| 442 | 20230721 | 120400 | 983189425 | 3820 | 3820 | 3820 | 3820 | 540 |
| 443 | 20230721 | 120300 | 981126625 | 3815 | 3815 | 3815 | 3815 | 1704 |
| 444 | 20230721 | 120200 | 974625865 | 3825 | 3825 | 3825 | 3825 | 5 |
| 445 | 20230721 | 120100 | 974606740 | 3825 | 3825 | 3825 | 3825 | 1528 |
| 446 | 20230721 | 120000 | 968762140 | 3820 | 3820 | 3820 | 3820 | 15 |
| 447 | 20230721 | 115900 | 968704840 | 3820 | 3820 | 3820 | 3820 | 797 |
| 448 | 20230721 | 115800 | 965660300 | 3815 | 3820 | 3820 | 3815 | 138 |
| 449 | 20230721 | 115700 | 965133825 | 3820 | 3820 | 3820 | 3820 | 1 |
| 450 | 20230721 | 115600 | 965130005 | 3815 | 3815 | 3815 | 3815 | 2446 |
| 451 | 20230721 | 115500 | 955798515 | 3810 | 3810 | 3815 | 3810 | 653 |
| 452 | 20230721 | 115400 | 953307485 | 3815 | 3815 | 3815 | 3815 | 52 |
| 453 | 20230721 | 115300 | 953109105 | 3815 | 3815 | 3815 | 3815 | 0 |
| 454 | 20230721 | 115200 | 953109105 | 3815 | 3815 | 3815 | 3815 | 41 |
| 455 | 20230721 | 115100 | 952952690 | 3815 | 3815 | 3815 | 3815 | 6 |
| 456 | 20230721 | 115000 | 952929800 | 3815 | 3815 | 3815 | 3815 | 1001 |
| 457 | 20230721 | 114900 | 949110985 | 3815 | 3795 | 3815 | 3795 | 600 |
| 458 | 20230721 | 114800 | 946829040 | 3795 | 3795 | 3795 | 3795 | 0 |
| 459 | 20230721 | 114700 | 946829040 | 3795 | 3795 | 3795 | 3795 | 0 |
| 460 | 20230721 | 114600 | 946829040 | 3795 | 3810 | 3810 | 3795 | 82 |
| 461 | 20230721 | 114500 | 946516680 | 3800 | 3800 | 3800 | 3800 | 1199 |
| 462 | 20230721 | 114400 | 941960480 | 3800 | 3800 | 3800 | 3800 | 99 |
| 463 | 20230721 | 114300 | 941584280 | 3800 | 3810 | 3810 | 3800 | 61 |
| 464 | 20230721 | 114200 | 941352370 | 3810 | 3810 | 3810 | 3810 | 231 |
| 465 | 20230721 | 114100 | 940472260 | 3800 | 3800 | 3800 | 3800 | 0 |
| 466 | 20230721 | 114000 | 940472260 | 3800 | 3805 | 3810 | 3800 | 274 |
| 467 | 20230721 | 113900 | 939430050 | 3800 | 3800 | 3800 | 3800 | 59 |
| 468 | 20230721 | 113800 | 939205850 | 3800 | 3800 | 3800 | 3800 | 282 |
| 469 | 20230721 | 113700 | 938134250 | 3795 | 3795 | 3795 | 3795 | 10 |
| 470 | 20230721 | 113600 | 938096300 | 3795 | 3795 | 3795 | 3795 | 1 |
| 471 | 20230721 | 113500 | 938092505 | 3795 | 3795 | 3795 | 3795 | 15 |
| 472 | 20230721 | 113400 | 938035580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 473 | 20230721 | 113300 | 938035580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 474 | 20230721 | 113200 | 938035580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 475 | 20230721 | 113100 | 938035580 | 3795 | 3790 | 3795 | 3790 | 941 |
| 476 | 20230721 | 113000 | 934465560 | 3790 | 3790 | 3790 | 3790 | 23 |
| 477 | 20230721 | 112900 | 934378390 | 3795 | 3795 | 3795 | 3795 | 2 |
| 478 | 20230721 | 112800 | 934370800 | 3800 | 3800 | 3800 | 3800 | 1 |
| 479 | 20230721 | 112700 | 934367000 | 3790 | 3790 | 3800 | 3790 | 16 |
| 480 | 20230721 | 112600 | 934306350 | 3790 | 3800 | 3800 | 3790 | 4 |
| 481 | 20230721 | 112500 | 934291180 | 3800 | 3800 | 3800 | 3800 | 268 |
| 482 | 20230721 | 112400 | 933272780 | 3800 | 3805 | 3805 | 3800 | 103 |
| 483 | 20230721 | 112300 | 932881375 | 3800 | 3800 | 3800 | 3800 | 1323 |
| 484 | 20230721 | 112200 | 927853975 | 3800 | 3790 | 3800 | 3790 | 27 |
| 485 | 20230721 | 112100 | 927751635 | 3785 | 3785 | 3785 | 3785 | 0 |
| 486 | 20230721 | 112000 | 927751635 | 3785 | 3790 | 3790 | 3785 | 614 |
| 487 | 20230721 | 111900 | 925427570 | 3785 | 3790 | 3790 | 3785 | 729 |
| 488 | 20230721 | 111800 | 922665535 | 3790 | 3790 | 3790 | 3790 | 105 |
| 489 | 20230721 | 111700 | 922267585 | 3790 | 3790 | 3790 | 3790 | 1 |
| 490 | 20230721 | 111600 | 922263795 | 3800 | 3790 | 3800 | 3790 | 21 |
| 491 | 20230721 | 111500 | 922184015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 492 | 20230721 | 111400 | 922184015 | 3790 | 3800 | 3800 | 3790 | 182 |
| 493 | 20230721 | 111300 | 921494115 | 3800 | 3795 | 3800 | 3790 | 1171 |
| 494 | 20230721 | 111200 | 917044400 | 3800 | 3800 | 3800 | 3800 | 11 |
| 495 | 20230721 | 111100 | 917002600 | 3800 | 3800 | 3800 | 3790 | 310 |
| 496 | 20230721 | 111000 | 915824680 | 3790 | 3790 | 3790 | 3790 | 156 |
| 497 | 20230721 | 110900 | 915233440 | 3805 | 3805 | 3805 | 3805 | 0 |
| 498 | 20230721 | 110800 | 915233440 | 3805 | 3790 | 3805 | 3785 | 510 |
| 499 | 20230721 | 110700 | 913302230 | 3805 | 3790 | 3805 | 3790 | 1315 |
| 500 | 20230721 | 110600 | 908318365 | 3805 | 3805 | 3805 | 3805 | 1 |
| 501 | 20230721 | 110500 | 908314560 | 3805 | 3805 | 3805 | 3805 | 0 |
| 502 | 20230721 | 110400 | 908314560 | 3805 | 3795 | 3805 | 3790 | 56 |
| 503 | 20230721 | 110300 | 908102055 | 3805 | 3805 | 3805 | 3805 | 50 |
| 504 | 20230721 | 110200 | 907911805 | 3805 | 3795 | 3805 | 3795 | 90 |
| 505 | 20230721 | 110100 | 907570105 | 3795 | 3800 | 3800 | 3795 | 1030 |
| 506 | 20230721 | 110000 | 903660825 | 3800 | 3800 | 3800 | 3800 | 104 |
| 507 | 20230721 | 105900 | 903265625 | 3800 | 3805 | 3805 | 3800 | 800 |
| 508 | 20230721 | 105800 | 900225130 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20230721 | 105700 | 900225130 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20230721 | 105600 | 900225130 | 3810 | 3810 | 3810 | 3810 | 0 |
| 511 | 20230721 | 105500 | 900225130 | 3810 | 3810 | 3810 | 3810 | 34 |
| 512 | 20230721 | 105400 | 900095590 | 3810 | 3810 | 3810 | 3810 | 100 |
| 513 | 20230721 | 105300 | 899714590 | 3810 | 3805 | 3810 | 3805 | 956 |
| 514 | 20230721 | 105200 | 896072310 | 3805 | 3805 | 3805 | 3805 | 6 |
| 515 | 20230721 | 105100 | 896049480 | 3810 | 3805 | 3810 | 3805 | 89 |
| 516 | 20230721 | 105000 | 895710450 | 3800 | 3800 | 3800 | 3800 | 15 |
| 517 | 20230721 | 104900 | 895653450 | 3800 | 3800 | 3800 | 3800 | 4 |
| 518 | 20230721 | 104800 | 895638250 | 3800 | 3800 | 3800 | 3800 | 5 |
| 519 | 20230721 | 104700 | 895619250 | 3805 | 3805 | 3805 | 3800 | 115 |
| 520 | 20230721 | 104600 | 895181695 | 3805 | 3805 | 3805 | 3800 | 6 |
| 521 | 20230721 | 104500 | 895158875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 522 | 20230721 | 104400 | 895158875 | 3805 | 3810 | 3810 | 3805 | 46 |
| 523 | 20230721 | 104300 | 894983840 | 3805 | 3805 | 3805 | 3805 | 144 |
| 524 | 20230721 | 104200 | 894435920 | 3805 | 3810 | 3810 | 3805 | 1320 |
| 525 | 20230721 | 104100 | 889406725 | 3810 | 3815 | 3815 | 3810 | 3 |
| 526 | 20230721 | 104000 | 889395290 | 3815 | 3810 | 3815 | 3810 | 53 |
| 527 | 20230721 | 103900 | 889193295 | 3810 | 3810 | 3810 | 3810 | 25 |
| 528 | 20230721 | 103800 | 889098045 | 3815 | 3815 | 3815 | 3815 | 134 |
| 529 | 20230721 | 103700 | 888586835 | 3815 | 3790 | 3820 | 3790 | 7875 |
| 530 | 20230721 | 103600 | 858663555 | 3790 | 3785 | 3790 | 3785 | 2 |
| 531 | 20230721 | 103500 | 858655980 | 3785 | 3785 | 3785 | 3785 | 49 |
| 532 | 20230721 | 103400 | 858470515 | 3785 | 3785 | 3785 | 3785 | 7 |
| 533 | 20230721 | 103300 | 858444020 | 3785 | 3775 | 3785 | 3775 | 343 |
| 534 | 20230721 | 103200 | 857145860 | 3775 | 3785 | 3785 | 3775 | 115 |
| 535 | 20230721 | 103100 | 856710805 | 3785 | 3770 | 3785 | 3770 | 14691 |
| 536 | 20230721 | 103000 | 801251400 | 3770 | 3770 | 3770 | 3770 | 101 |
| 537 | 20230721 | 102900 | 800870630 | 3755 | 3755 | 3755 | 3755 | 1 |
| 538 | 20230721 | 102800 | 800866875 | 3755 | 3760 | 3760 | 3755 | 3048 |
| 539 | 20230721 | 102700 | 789420920 | 3760 | 3760 | 3760 | 3760 | 304 |
| 540 | 20230721 | 102600 | 788277880 | 3765 | 3765 | 3770 | 3765 | 60 |
| 541 | 20230721 | 102500 | 788051975 | 3765 | 3760 | 3765 | 3760 | 34 |
| 542 | 20230721 | 102400 | 787924130 | 3760 | 3760 | 3760 | 3760 | 9 |
| 543 | 20230721 | 102300 | 787890290 | 3770 | 3765 | 3770 | 3755 | 64 |
| 544 | 20230721 | 102200 | 787649765 | 3755 | 3770 | 3770 | 3755 | 428 |
| 545 | 20230721 | 102100 | 786038505 | 3765 | 3765 | 3765 | 3765 | 250 |
| 546 | 20230721 | 102000 | 785097255 | 3765 | 3765 | 3765 | 3765 | 716 |
| 547 | 20230721 | 101900 | 782401515 | 3760 | 3760 | 3760 | 3755 | 267 |
| 548 | 20230721 | 101800 | 781397615 | 3765 | 3765 | 3765 | 3765 | 500 |
| 549 | 20230721 | 101700 | 779515115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 550 | 20230721 | 101600 | 779515115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 551 | 20230721 | 101500 | 779515115 | 3775 | 3770 | 3780 | 3770 | 615 |
| 552 | 20230721 | 101400 | 777193615 | 3770 | 3765 | 3770 | 3765 | 503 |
| 553 | 20230721 | 101300 | 775299815 | 3770 | 3770 | 3770 | 3770 | 1 |
| 554 | 20230721 | 101200 | 775296045 | 3765 | 3765 | 3765 | 3765 | 96 |
| 555 | 20230721 | 101100 | 774934605 | 3765 | 3765 | 3765 | 3765 | 16 |
| 556 | 20230721 | 101000 | 774874365 | 3760 | 3750 | 3760 | 3750 | 911 |
| 557 | 20230721 | 100900 | 771453435 | 3750 | 3750 | 3750 | 3750 | 627 |
| 558 | 20230721 | 100800 | 769102185 | 3750 | 3750 | 3750 | 3750 | 327 |
| 559 | 20230721 | 100700 | 767875935 | 3755 | 3750 | 3755 | 3750 | 171 |
| 560 | 20230721 | 100600 | 767234330 | 3750 | 3750 | 3750 | 3750 | 351 |
| 561 | 20230721 | 100500 | 765918080 | 3750 | 3760 | 3760 | 3750 | 2607 |
| 562 | 20230721 | 100400 | 756132810 | 3760 | 3760 | 3760 | 3755 | 1577 |
| 563 | 20230721 | 100300 | 750203790 | 3760 | 3770 | 3770 | 3760 | 84 |
| 564 | 20230721 | 100200 | 749887880 | 3775 | 3780 | 3780 | 3775 | 197 |
| 565 | 20230721 | 100100 | 749144015 | 3780 | 3755 | 3780 | 3755 | 6 |
| 566 | 20230721 | 100000 | 749121410 | 3780 | 3755 | 3780 | 3755 | 37 |
| 567 | 20230721 | 095900 | 748981575 | 3755 | 3780 | 3780 | 3755 | 16 |
| 568 | 20230721 | 095800 | 748921345 | 3755 | 3780 | 3780 | 3755 | 512 |
| 569 | 20230721 | 095700 | 746992185 | 3780 | 3760 | 3780 | 3760 | 5 |
| 570 | 20230721 | 095600 | 746973345 | 3755 | 3755 | 3755 | 3755 | 53 |
| 571 | 20230721 | 095500 | 746774330 | 3755 | 3755 | 3755 | 3750 | 525 |
| 572 | 20230721 | 095400 | 744803005 | 3755 | 3755 | 3760 | 3755 | 619 |
| 573 | 20230721 | 095300 | 742476795 | 3755 | 3760 | 3760 | 3755 | 584 |
| 574 | 20230721 | 095200 | 740283865 | 3760 | 3760 | 3760 | 3760 | 247 |
| 575 | 20230721 | 095100 | 739355145 | 3760 | 3760 | 3760 | 3755 | 151 |
| 576 | 20230721 | 095000 | 738787390 | 3760 | 3780 | 3780 | 3760 | 242 |
| 577 | 20230721 | 094900 | 737877430 | 3780 | 3755 | 3780 | 3755 | 422 |
| 578 | 20230721 | 094800 | 736290320 | 3755 | 3755 | 3755 | 3755 | 0 |
| 579 | 20230721 | 094700 | 736290320 | 3755 | 3780 | 3780 | 3755 | 325 |
| 580 | 20230721 | 094600 | 735061845 | 3780 | 3780 | 3780 | 3780 | 1 |
| 581 | 20230721 | 094500 | 735058065 | 3755 | 3750 | 3755 | 3745 | 5782 |
| 582 | 20230721 | 094400 | 713357720 | 3750 | 3745 | 3750 | 3745 | 185 |
| 583 | 20230721 | 094300 | 712663975 | 3745 | 3740 | 3745 | 3740 | 483 |
| 584 | 20230721 | 094200 | 710856650 | 3735 | 3740 | 3740 | 3735 | 5421 |
| 585 | 20230721 | 094100 | 690605515 | 3740 | 3745 | 3745 | 3740 | 3552 |
| 586 | 20230721 | 094000 | 677317535 | 3745 | 3755 | 3755 | 3745 | 4103 |
| 587 | 20230721 | 093900 | 661934925 | 3750 | 3760 | 3775 | 3750 | 1183 |
| 588 | 20230721 | 093800 | 657487500 | 3755 | 3780 | 3780 | 3750 | 10133 |
| 589 | 20230721 | 093700 | 619433545 | 3780 | 3765 | 3785 | 3765 | 1021 |
| 590 | 20230721 | 093600 | 615589130 | 3765 | 3770 | 3770 | 3765 | 37 |
| 591 | 20230721 | 093500 | 615449800 | 3765 | 3765 | 3770 | 3765 | 3315 |
| 592 | 20230721 | 093400 | 602968325 | 3770 | 3770 | 3770 | 3765 | 3263 |
| 593 | 20230721 | 093300 | 590682625 | 3770 | 3780 | 3780 | 3770 | 2790 |
| 594 | 20230721 | 093200 | 580158560 | 3780 | 3780 | 3780 | 3780 | 212 |
| 595 | 20230721 | 093100 | 579357200 | 3785 | 3785 | 3785 | 3785 | 28 |
| 596 | 20230721 | 093000 | 579251220 | 3785 | 3780 | 3785 | 3775 | 663 |
| 597 | 20230721 | 092900 | 576745400 | 3780 | 3780 | 3780 | 3775 | 489 |
| 598 | 20230721 | 092800 | 574896985 | 3780 | 3785 | 3785 | 3775 | 1766 |
| 599 | 20230721 | 092700 | 568221960 | 3785 | 3785 | 3785 | 3785 | 1 |
| 600 | 20230721 | 092600 | 568218175 | 3780 | 3800 | 3800 | 3780 | 1691 |
| 601 | 20230721 | 092500 | 561803220 | 3795 | 3785 | 3830 | 3775 | 2032 |
| 602 | 20230721 | 092400 | 554081910 | 3785 | 3785 | 3785 | 3775 | 4233 |
| 603 | 20230721 | 092300 | 538081655 | 3785 | 3785 | 3785 | 3780 | 716 |
| 604 | 20230721 | 092200 | 535373660 | 3780 | 3780 | 3780 | 3775 | 232 |
| 605 | 20230721 | 092100 | 534496950 | 3780 | 3765 | 3780 | 3765 | 476 |
| 606 | 20230721 | 092000 | 532703160 | 3765 | 3785 | 3785 | 3760 | 1057 |
| 607 | 20230721 | 091900 | 528715840 | 3755 | 3765 | 3790 | 3755 | 1502 |
| 608 | 20230721 | 091800 | 523046880 | 3765 | 3760 | 3770 | 3760 | 2114 |
| 609 | 20230721 | 091700 | 515087790 | 3760 | 3745 | 3760 | 3745 | 3237 |
| 610 | 20230721 | 091600 | 502953775 | 3745 | 3745 | 3755 | 3740 | 1732 |
| 611 | 20230721 | 091500 | 496464310 | 3745 | 3745 | 3755 | 3735 | 9178 |
| 612 | 20230721 | 091400 | 462117630 | 3750 | 3755 | 3755 | 3745 | 5254 |
| 613 | 20230721 | 091300 | 442418330 | 3750 | 3750 | 3765 | 3750 | 1864 |
| 614 | 20230721 | 091200 | 435424525 | 3750 | 3770 | 3770 | 3750 | 12087 |
| 615 | 20230721 | 091100 | 390069560 | 3770 | 3795 | 3800 | 3765 | 5539 |
| 616 | 20230721 | 091000 | 369181200 | 3780 | 3800 | 3800 | 3780 | 464 |
| 617 | 20230721 | 090900 | 367423610 | 3800 | 3820 | 3820 | 3780 | 1180 |
| 618 | 20230721 | 090800 | 362951620 | 3820 | 3825 | 3830 | 3785 | 2052 |
| 619 | 20230721 | 090700 | 355153995 | 3785 | 3790 | 3845 | 3765 | 8914 |
| 620 | 20230721 | 090600 | 321399770 | 3790 | 3835 | 3835 | 3790 | 8684 |
| 621 | 20230721 | 090500 | 288318665 | 3835 | 3850 | 3850 | 3810 | 5366 |
| 622 | 20230721 | 090400 | 267719865 | 3850 | 3905 | 3910 | 3800 | 12823 |
| 623 | 20230721 | 090300 | 218200850 | 3890 | 3870 | 3915 | 3860 | 12317 |
| 624 | 20230721 | 090200 | 170265630 | 3860 | 3855 | 3870 | 3840 | 5163 |
| 625 | 20230721 | 090100 | 150406065 | 3855 | 3900 | 3900 | 3825 | 11615 |
| 626 | 20230721 | 090000 | 105455475 | 3900 | 3830 | 3920 | 3820 | 26720 |