29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 3 | 20230721 | 183700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20230721 | 183600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20230721 | 183500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20230721 | 183400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20230721 | 183300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20230721 | 183200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20230721 | 183100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20230721 | 183000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20230721 | 182900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20230721 | 182800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20230721 | 182700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20230721 | 182600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20230721 | 182500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20230721 | 182400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20230721 | 182300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20230721 | 182200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20230721 | 182100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20230721 | 182000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20230721 | 181900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20230721 | 181800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20230721 | 181700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20230721 | 181600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20230721 | 181500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20230721 | 181400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20230721 | 181300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20230721 | 181200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20230721 | 181100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20230721 | 181000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20230721 | 180900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20230721 | 180800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 33 | 20230721 | 180700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20230721 | 180600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20230721 | 180500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20230721 | 180400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20230721 | 180300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20230721 | 180200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20230721 | 180100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20230721 | 180000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20230721 | 175900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20230721 | 175800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20230721 | 175700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20230721 | 175600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20230721 | 175500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20230721 | 175400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20230721 | 175300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20230721 | 175200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20230721 | 175100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20230721 | 175000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20230721 | 174900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20230721 | 174800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20230721 | 174700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20230721 | 174600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20230721 | 174500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20230721 | 174400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20230721 | 174300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20230721 | 174200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20230721 | 174100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20230721 | 174000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20230721 | 173900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20230721 | 173800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 63 | 20230721 | 173700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20230721 | 173600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20230721 | 173500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20230721 | 173400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20230721 | 173300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20230721 | 173200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20230721 | 173100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20230721 | 173000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20230721 | 172900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20230721 | 172800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20230721 | 172700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20230721 | 172600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20230721 | 172500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20230721 | 172400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20230721 | 172300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20230721 | 172200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20230721 | 172100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20230721 | 172000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20230721 | 171900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20230721 | 171800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20230721 | 171700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20230721 | 171600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20230721 | 171500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20230721 | 171400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20230721 | 171300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20230721 | 171200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20230721 | 171100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20230721 | 171000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20230721 | 170900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20230721 | 170800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 93 | 20230721 | 170700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20230721 | 170600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20230721 | 170500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20230721 | 170400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20230721 | 170300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20230721 | 170200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20230721 | 170100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20230721 | 170000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20230721 | 165900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20230721 | 165800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20230721 | 165700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20230721 | 165600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20230721 | 165500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20230721 | 165400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20230721 | 165300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20230721 | 165200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20230721 | 165100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20230721 | 165000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20230721 | 164900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20230721 | 164800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20230721 | 164700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20230721 | 164600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20230721 | 164500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20230721 | 164400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20230721 | 164300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20230721 | 164200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20230721 | 164100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20230721 | 164000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20230721 | 163900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20230721 | 163800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 123 | 20230721 | 163700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20230721 | 163600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20230721 | 163500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20230721 | 163400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20230721 | 163300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20230721 | 163200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20230721 | 163100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20230721 | 163000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20230721 | 162900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20230721 | 162800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20230721 | 162700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20230721 | 162600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20230721 | 162500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20230721 | 162400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20230721 | 162300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20230721 | 162200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20230721 | 162100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20230721 | 162000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20230721 | 161900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20230721 | 161800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20230721 | 161700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20230721 | 161600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20230721 | 161500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20230721 | 161400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20230721 | 161300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20230721 | 161200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20230721 | 161100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20230721 | 161000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20230721 | 160900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20230721 | 160800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 153 | 20230721 | 160700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20230721 | 160600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20230721 | 160500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20230721 | 160400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20230721 | 160300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20230721 | 160200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20230721 | 160100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20230721 | 160000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20230721 | 155900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20230721 | 155800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20230721 | 155700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20230721 | 155600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20230721 | 155500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20230721 | 155400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20230721 | 155300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20230721 | 155200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20230721 | 155100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20230721 | 155000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20230721 | 154900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20230721 | 154800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20230721 | 154700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20230721 | 154600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20230721 | 154500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20230721 | 154400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20230721 | 154300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20230721 | 154200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20230721 | 154100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20230721 | 154000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20230721 | 153900 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20230721 | 153800 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 183 | 20230721 | 153700 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20230721 | 153600 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20230721 | 153500 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20230721 | 153400 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20230721 | 153300 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20230721 | 153200 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20230721 | 153100 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20230721 | 153000 | 4436679280 | 4705 | 4705 | 4705 | 4705 | 20985 |
| 191 | 20230721 | 152900 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 192 | 20230721 | 152800 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 193 | 20230721 | 152700 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 194 | 20230721 | 152600 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 195 | 20230721 | 152500 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 196 | 20230721 | 152400 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 197 | 20230721 | 152300 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 198 | 20230721 | 152200 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 199 | 20230721 | 152100 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 200 | 20230721 | 152000 | 4337944855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 201 | 20230721 | 151900 | 4337944855 | 4710 | 4710 | 4725 | 4710 | 2585 |
| 202 | 20230721 | 151800 | 4325769375 | 4715 | 4720 | 4725 | 4710 | 2989 |
| 203 | 20230721 | 151700 | 4311670125 | 4725 | 4725 | 4725 | 4725 | 191 |
| 204 | 20230721 | 151600 | 4310767650 | 4730 | 4715 | 4735 | 4715 | 2800 |
| 205 | 20230721 | 151500 | 4297559465 | 4715 | 4710 | 4715 | 4705 | 1320 |
| 206 | 20230721 | 151400 | 4291339180 | 4715 | 4715 | 4715 | 4715 | 151 |
| 207 | 20230721 | 151300 | 4290627215 | 4715 | 4710 | 4715 | 4710 | 780 |
| 208 | 20230721 | 151200 | 4286951105 | 4705 | 4710 | 4715 | 4705 | 3952 |
| 209 | 20230721 | 151100 | 4268331785 | 4710 | 4710 | 4720 | 4710 | 1706 |
| 210 | 20230721 | 151000 | 4260291775 | 4710 | 4715 | 4725 | 4710 | 4664 |
| 211 | 20230721 | 150900 | 4238322155 | 4715 | 4730 | 4730 | 4715 | 596 |
| 212 | 20230721 | 150800 | 4235506005 | 4730 | 4720 | 4730 | 4710 | 3269 |
| 213 | 20230721 | 150700 | 4220092505 | 4720 | 4730 | 4730 | 4720 | 1669 |
| 214 | 20230721 | 150600 | 4212209675 | 4730 | 4720 | 4735 | 4720 | 299 |
| 215 | 20230721 | 150500 | 4210793985 | 4735 | 4735 | 4735 | 4735 | 490 |
| 216 | 20230721 | 150400 | 4208473835 | 4735 | 4720 | 4735 | 4720 | 486 |
| 217 | 20230721 | 150300 | 4206172940 | 4735 | 4735 | 4735 | 4720 | 479 |
| 218 | 20230721 | 150200 | 4203905130 | 4735 | 4735 | 4735 | 4715 | 8597 |
| 219 | 20230721 | 150100 | 4163301230 | 4735 | 4735 | 4740 | 4730 | 1882 |
| 220 | 20230721 | 150000 | 4154391460 | 4740 | 4735 | 4740 | 4735 | 464 |
| 221 | 20230721 | 145900 | 4152193570 | 4740 | 4740 | 4740 | 4735 | 847 |
| 222 | 20230721 | 145800 | 4148179370 | 4740 | 4735 | 4740 | 4730 | 312 |
| 223 | 20230721 | 145700 | 4146702715 | 4730 | 4725 | 4740 | 4725 | 3160 |
| 224 | 20230721 | 145600 | 4131752155 | 4725 | 4730 | 4735 | 4725 | 1186 |
| 225 | 20230721 | 145500 | 4126140175 | 4735 | 4735 | 4740 | 4730 | 473 |
| 226 | 20230721 | 145400 | 4123899775 | 4735 | 4730 | 4740 | 4730 | 1284 |
| 227 | 20230721 | 145300 | 4117815230 | 4725 | 4745 | 4750 | 4725 | 2644 |
| 228 | 20230721 | 145200 | 4105308990 | 4750 | 4740 | 4750 | 4740 | 872 |
| 229 | 20230721 | 145100 | 4101167920 | 4750 | 4755 | 4755 | 4720 | 1649 |
| 230 | 20230721 | 145000 | 4093371780 | 4730 | 4735 | 4750 | 4730 | 765 |
| 231 | 20230721 | 144900 | 4089740625 | 4750 | 4750 | 4750 | 4740 | 2106 |
| 232 | 20230721 | 144800 | 4079753275 | 4750 | 4750 | 4750 | 4750 | 596 |
| 233 | 20230721 | 144700 | 4076922275 | 4755 | 4740 | 4755 | 4740 | 1629 |
| 234 | 20230721 | 144600 | 4069179415 | 4755 | 4750 | 4755 | 4740 | 8316 |
| 235 | 20230721 | 144500 | 4029707360 | 4750 | 4760 | 4760 | 4750 | 7048 |
| 236 | 20230721 | 144400 | 3996165680 | 4770 | 4760 | 4770 | 4755 | 1501 |
| 237 | 20230721 | 144300 | 3989025395 | 4770 | 4775 | 4775 | 4760 | 2187 |
| 238 | 20230721 | 144200 | 3978608515 | 4780 | 4765 | 4780 | 4765 | 1037 |
| 239 | 20230721 | 144100 | 3973654840 | 4765 | 4765 | 4775 | 4765 | 486 |
| 240 | 20230721 | 144000 | 3971334450 | 4765 | 4780 | 4780 | 4765 | 2100 |
| 241 | 20230721 | 143900 | 3961312075 | 4780 | 4780 | 4780 | 4770 | 1483 |
| 242 | 20230721 | 143800 | 3954223835 | 4780 | 4780 | 4780 | 4770 | 2043 |
| 243 | 20230721 | 143700 | 3944471775 | 4780 | 4780 | 4780 | 4760 | 6755 |
| 244 | 20230721 | 143600 | 3912195805 | 4780 | 4780 | 4790 | 4780 | 6874 |
| 245 | 20230721 | 143500 | 3879300010 | 4780 | 4775 | 4780 | 4775 | 810 |
| 246 | 20230721 | 143400 | 3875429500 | 4775 | 4780 | 4780 | 4775 | 3977 |
| 247 | 20230721 | 143300 | 3856428745 | 4780 | 4760 | 4780 | 4760 | 8250 |
| 248 | 20230721 | 143200 | 3817064435 | 4765 | 4770 | 4770 | 4755 | 688 |
| 249 | 20230721 | 143100 | 3813786085 | 4770 | 4770 | 4770 | 4770 | 879 |
| 250 | 20230721 | 143000 | 3809593255 | 4770 | 4755 | 4770 | 4755 | 7611 |
| 251 | 20230721 | 142900 | 3773323125 | 4755 | 4750 | 4760 | 4750 | 2385 |
| 252 | 20230721 | 142800 | 3761981335 | 4745 | 4750 | 4750 | 4745 | 1146 |
| 253 | 20230721 | 142700 | 3756537915 | 4750 | 4750 | 4750 | 4750 | 200 |
| 254 | 20230721 | 142600 | 3755587915 | 4750 | 4730 | 4750 | 4730 | 531 |
| 255 | 20230721 | 142500 | 3753067065 | 4755 | 4750 | 4755 | 4735 | 2666 |
| 256 | 20230721 | 142400 | 3740406400 | 4750 | 4755 | 4755 | 4740 | 651 |
| 257 | 20230721 | 142300 | 3737313530 | 4755 | 4750 | 4755 | 4725 | 820 |
| 258 | 20230721 | 142200 | 3733434185 | 4745 | 4755 | 4760 | 4745 | 4780 |
| 259 | 20230721 | 142100 | 3710721070 | 4755 | 4765 | 4765 | 4755 | 1879 |
| 260 | 20230721 | 142000 | 3701771185 | 4765 | 4760 | 4765 | 4760 | 1619 |
| 261 | 20230721 | 141900 | 3694064090 | 4760 | 4770 | 4780 | 4755 | 3359 |
| 262 | 20230721 | 141800 | 3678039955 | 4770 | 4770 | 4770 | 4765 | 1171 |
| 263 | 20230721 | 141700 | 3672455700 | 4770 | 4765 | 4770 | 4760 | 3920 |
| 264 | 20230721 | 141600 | 3653777205 | 4760 | 4760 | 4765 | 4760 | 248 |
| 265 | 20230721 | 141500 | 3652596000 | 4760 | 4750 | 4760 | 4750 | 1151 |
| 266 | 20230721 | 141400 | 3647121510 | 4750 | 4745 | 4755 | 4725 | 7916 |
| 267 | 20230721 | 141300 | 3609522525 | 4740 | 4710 | 4740 | 4705 | 3031 |
| 268 | 20230721 | 141200 | 3595200700 | 4705 | 4705 | 4715 | 4705 | 112 |
| 269 | 20230721 | 141100 | 3594673730 | 4705 | 4720 | 4720 | 4705 | 482 |
| 270 | 20230721 | 141000 | 3592398705 | 4720 | 4720 | 4720 | 4720 | 462 |
| 271 | 20230721 | 140900 | 3590218065 | 4705 | 4720 | 4720 | 4705 | 1246 |
| 272 | 20230721 | 140800 | 3584338595 | 4720 | 4720 | 4720 | 4720 | 445 |
| 273 | 20230721 | 140700 | 3582238195 | 4730 | 4720 | 4730 | 4720 | 1226 |
| 274 | 20230721 | 140600 | 3576439765 | 4730 | 4730 | 4730 | 4700 | 1058 |
| 275 | 20230721 | 140500 | 3571444830 | 4735 | 4735 | 4735 | 4735 | 465 |
| 276 | 20230721 | 140400 | 3569243055 | 4735 | 4740 | 4745 | 4690 | 2459 |
| 277 | 20230721 | 140300 | 3557658900 | 4740 | 4705 | 4740 | 4705 | 6996 |
| 278 | 20230721 | 140200 | 3524570775 | 4725 | 4720 | 4725 | 4700 | 1885 |
| 279 | 20230721 | 140100 | 3515674145 | 4720 | 4700 | 4720 | 4690 | 5216 |
| 280 | 20230721 | 140000 | 3491090800 | 4695 | 4690 | 4695 | 4690 | 592 |
| 281 | 20230721 | 135900 | 3488311780 | 4690 | 4685 | 4690 | 4685 | 97 |
| 282 | 20230721 | 135800 | 3487857195 | 4685 | 4685 | 4685 | 4685 | 1004 |
| 283 | 20230721 | 135700 | 3483153455 | 4685 | 4660 | 4685 | 4660 | 2085 |
| 284 | 20230721 | 135600 | 3473392740 | 4660 | 4660 | 4660 | 4660 | 234 |
| 285 | 20230721 | 135500 | 3472302300 | 4670 | 4670 | 4670 | 4660 | 2118 |
| 286 | 20230721 | 135400 | 3462415720 | 4670 | 4670 | 4670 | 4670 | 0 |
| 287 | 20230721 | 135300 | 3462415720 | 4670 | 4670 | 4670 | 4670 | 87 |
| 288 | 20230721 | 135200 | 3462009430 | 4670 | 4670 | 4670 | 4670 | 0 |
| 289 | 20230721 | 135100 | 3462009430 | 4670 | 4660 | 4670 | 4660 | 295 |
| 290 | 20230721 | 135000 | 3460634700 | 4675 | 4675 | 4675 | 4655 | 761 |
| 291 | 20230721 | 134900 | 3457091065 | 4680 | 4645 | 4680 | 4645 | 1266 |
| 292 | 20230721 | 134800 | 3451174300 | 4645 | 4675 | 4675 | 4645 | 16405 |
| 293 | 20230721 | 134700 | 3374734705 | 4680 | 4680 | 4680 | 4680 | 2 |
| 294 | 20230721 | 134600 | 3374725345 | 4670 | 4670 | 4680 | 4670 | 55 |
| 295 | 20230721 | 134500 | 3374468475 | 4670 | 4670 | 4670 | 4670 | 321 |
| 296 | 20230721 | 134400 | 3372969405 | 4670 | 4680 | 4680 | 4665 | 406 |
| 297 | 20230721 | 134300 | 3371072910 | 4680 | 4675 | 4680 | 4675 | 402 |
| 298 | 20230721 | 134200 | 3369192425 | 4675 | 4675 | 4675 | 4675 | 20 |
| 299 | 20230721 | 134100 | 3369098925 | 4675 | 4675 | 4675 | 4665 | 1039 |
| 300 | 20230721 | 134000 | 3364242070 | 4665 | 4670 | 4670 | 4665 | 1021 |
| 301 | 20230721 | 133900 | 3359477290 | 4670 | 4680 | 4680 | 4670 | 58 |
| 302 | 20230721 | 133800 | 3359206090 | 4670 | 4670 | 4680 | 4670 | 265 |
| 303 | 20230721 | 133700 | 3357968430 | 4670 | 4675 | 4675 | 4670 | 374 |
| 304 | 20230721 | 133600 | 3356220620 | 4675 | 4680 | 4680 | 4675 | 3668 |
| 305 | 20230721 | 133500 | 3339055150 | 4680 | 4685 | 4685 | 4680 | 340 |
| 306 | 20230721 | 133400 | 3337462255 | 4680 | 4685 | 4685 | 4680 | 430 |
| 307 | 20230721 | 133300 | 3335448855 | 4680 | 4685 | 4685 | 4680 | 2022 |
| 308 | 20230721 | 133200 | 3325975805 | 4685 | 4685 | 4685 | 4685 | 3658 |
| 309 | 20230721 | 133100 | 3308838075 | 4680 | 4685 | 4685 | 4680 | 52 |
| 310 | 20230721 | 133000 | 3308594710 | 4685 | 4685 | 4685 | 4685 | 0 |
| 311 | 20230721 | 132900 | 3308594710 | 4685 | 4685 | 4685 | 4680 | 1370 |
| 312 | 20230721 | 132800 | 3302180845 | 4685 | 4685 | 4685 | 4685 | 10 |
| 313 | 20230721 | 132700 | 3302133995 | 4685 | 4680 | 4685 | 4680 | 236 |
| 314 | 20230721 | 132600 | 3301029255 | 4685 | 4680 | 4685 | 4675 | 2909 |
| 315 | 20230721 | 132500 | 3287415115 | 4685 | 4680 | 4685 | 4680 | 112 |
| 316 | 20230721 | 132400 | 3286890945 | 4685 | 4685 | 4700 | 4685 | 1983 |
| 317 | 20230721 | 132300 | 3277598340 | 4685 | 4700 | 4700 | 4685 | 4 |
| 318 | 20230721 | 132200 | 3277579555 | 4700 | 4700 | 4700 | 4700 | 212 |
| 319 | 20230721 | 132100 | 3276583155 | 4705 | 4705 | 4705 | 4705 | 379 |
| 320 | 20230721 | 132000 | 3274799960 | 4705 | 4705 | 4715 | 4685 | 3561 |
| 321 | 20230721 | 131900 | 3258082135 | 4705 | 4700 | 4705 | 4700 | 20 |
| 322 | 20230721 | 131800 | 3257988100 | 4700 | 4690 | 4700 | 4690 | 454 |
| 323 | 20230721 | 131700 | 3255857300 | 4700 | 4700 | 4700 | 4700 | 1 |
| 324 | 20230721 | 131600 | 3255852600 | 4700 | 4700 | 4700 | 4700 | 0 |
| 325 | 20230721 | 131500 | 3255852600 | 4700 | 4695 | 4715 | 4680 | 5510 |
| 326 | 20230721 | 131400 | 3230012100 | 4715 | 4700 | 4715 | 4700 | 901 |
| 327 | 20230721 | 131300 | 3225773030 | 4700 | 4700 | 4700 | 4700 | 50 |
| 328 | 20230721 | 131200 | 3225538030 | 4700 | 4700 | 4700 | 4690 | 182 |
| 329 | 20230721 | 131100 | 3224683630 | 4700 | 4700 | 4700 | 4700 | 225 |
| 330 | 20230721 | 131000 | 3223626130 | 4700 | 4700 | 4700 | 4700 | 110 |
| 331 | 20230721 | 130900 | 3223109130 | 4700 | 4695 | 4700 | 4690 | 405 |
| 332 | 20230721 | 130800 | 3221208160 | 4705 | 4710 | 4710 | 4695 | 530 |
| 333 | 20230721 | 130700 | 3218719460 | 4700 | 4710 | 4715 | 4700 | 3456 |
| 334 | 20230721 | 130600 | 3202461655 | 4715 | 4715 | 4715 | 4715 | 10 |
| 335 | 20230721 | 130500 | 3202414505 | 4715 | 4715 | 4715 | 4715 | 191 |
| 336 | 20230721 | 130400 | 3201513940 | 4720 | 4720 | 4720 | 4715 | 1099 |
| 337 | 20230721 | 130300 | 3196326705 | 4710 | 4710 | 4710 | 4710 | 150 |
| 338 | 20230721 | 130200 | 3195620205 | 4710 | 4730 | 4730 | 4710 | 117 |
| 339 | 20230721 | 130100 | 3195067215 | 4730 | 4705 | 4730 | 4705 | 83 |
| 340 | 20230721 | 130000 | 3194676275 | 4705 | 4720 | 4730 | 4705 | 2946 |
| 341 | 20230721 | 125900 | 3180779995 | 4720 | 4720 | 4720 | 4720 | 0 |
| 342 | 20230721 | 125800 | 3180779995 | 4720 | 4710 | 4720 | 4710 | 65 |
| 343 | 20230721 | 125700 | 3180473395 | 4730 | 4720 | 4730 | 4720 | 745 |
| 344 | 20230721 | 125600 | 3176956985 | 4720 | 4745 | 4745 | 4720 | 1252 |
| 345 | 20230721 | 125500 | 3171030910 | 4740 | 4750 | 4750 | 4740 | 1405 |
| 346 | 20230721 | 125400 | 3164368760 | 4750 | 4740 | 4750 | 4740 | 130 |
| 347 | 20230721 | 125300 | 3163752415 | 4740 | 4730 | 4740 | 4730 | 2799 |
| 348 | 20230721 | 125200 | 3150504225 | 4730 | 4720 | 4730 | 4720 | 1971 |
| 349 | 20230721 | 125100 | 3141182145 | 4720 | 4710 | 4720 | 4710 | 1124 |
| 350 | 20230721 | 125000 | 3135880865 | 4700 | 4700 | 4700 | 4700 | 86 |
| 351 | 20230721 | 124900 | 3135476665 | 4700 | 4700 | 4700 | 4700 | 430 |
| 352 | 20230721 | 124800 | 3133455665 | 4700 | 4710 | 4710 | 4700 | 197 |
| 353 | 20230721 | 124700 | 3132529465 | 4700 | 4705 | 4705 | 4700 | 764 |
| 354 | 20230721 | 124600 | 3128938375 | 4700 | 4710 | 4710 | 4700 | 2208 |
| 355 | 20230721 | 124500 | 3118555740 | 4710 | 4720 | 4720 | 4710 | 104 |
| 356 | 20230721 | 124400 | 3118065875 | 4720 | 4720 | 4720 | 4715 | 630 |
| 357 | 20230721 | 124300 | 3115092505 | 4720 | 4725 | 4725 | 4720 | 603 |
| 358 | 20230721 | 124200 | 3112243830 | 4725 | 4720 | 4725 | 4720 | 934 |
| 359 | 20230721 | 124100 | 3107834735 | 4720 | 4715 | 4720 | 4705 | 1817 |
| 360 | 20230721 | 124000 | 3099270730 | 4720 | 4725 | 4730 | 4720 | 90 |
| 361 | 20230721 | 123900 | 3098845850 | 4725 | 4735 | 4735 | 4725 | 2167 |
| 362 | 20230721 | 123800 | 3088594990 | 4740 | 4740 | 4740 | 4740 | 8 |
| 363 | 20230721 | 123700 | 3088557070 | 4740 | 4740 | 4740 | 4735 | 114 |
| 364 | 20230721 | 123600 | 3088017110 | 4750 | 4750 | 4750 | 4730 | 3983 |
| 365 | 20230721 | 123500 | 3069126380 | 4750 | 4755 | 4755 | 4750 | 1323 |
| 366 | 20230721 | 123400 | 3062836870 | 4750 | 4755 | 4755 | 4750 | 111 |
| 367 | 20230721 | 123300 | 3062309315 | 4755 | 4750 | 4755 | 4745 | 1532 |
| 368 | 20230721 | 123200 | 3055038840 | 4755 | 4750 | 4755 | 4750 | 2008 |
| 369 | 20230721 | 123100 | 3045498325 | 4755 | 4750 | 4755 | 4750 | 236 |
| 370 | 20230721 | 123000 | 3044376310 | 4755 | 4755 | 4755 | 4750 | 988 |
| 371 | 20230721 | 122900 | 3039682870 | 4755 | 4755 | 4755 | 4750 | 281 |
| 372 | 20230721 | 122800 | 3038346720 | 4755 | 4750 | 4755 | 4750 | 1150 |
| 373 | 20230721 | 122700 | 3032879080 | 4755 | 4790 | 4795 | 4755 | 5398 |
| 374 | 20230721 | 122600 | 3007134345 | 4790 | 4770 | 4790 | 4760 | 11285 |
| 375 | 20230721 | 122500 | 2953160275 | 4760 | 4765 | 4775 | 4755 | 1419 |
| 376 | 20230721 | 122400 | 2946400915 | 4775 | 4755 | 4780 | 4755 | 8030 |
| 377 | 20230721 | 122300 | 2908081305 | 4750 | 4745 | 4750 | 4745 | 699 |
| 378 | 20230721 | 122200 | 2904761445 | 4745 | 4745 | 4765 | 4745 | 7209 |
| 379 | 20230721 | 122100 | 2870486405 | 4745 | 4755 | 4755 | 4745 | 2198 |
| 380 | 20230721 | 122000 | 2860042175 | 4755 | 4735 | 4755 | 4735 | 8702 |
| 381 | 20230721 | 121900 | 2818785135 | 4735 | 4725 | 4735 | 4715 | 934 |
| 382 | 20230721 | 121800 | 2814369165 | 4725 | 4705 | 4725 | 4705 | 3630 |
| 383 | 20230721 | 121700 | 2797251015 | 4715 | 4710 | 4715 | 4700 | 1393 |
| 384 | 20230721 | 121600 | 2790699795 | 4710 | 4710 | 4715 | 4710 | 1231 |
| 385 | 20230721 | 121500 | 2784901165 | 4715 | 4715 | 4715 | 4715 | 43 |
| 386 | 20230721 | 121400 | 2784698420 | 4710 | 4700 | 4715 | 4700 | 3600 |
| 387 | 20230721 | 121300 | 2767758305 | 4700 | 4680 | 4700 | 4680 | 13607 |
| 388 | 20230721 | 121200 | 2703970840 | 4680 | 4680 | 4680 | 4680 | 301 |
| 389 | 20230721 | 121100 | 2702562160 | 4680 | 4680 | 4680 | 4680 | 3708 |
| 390 | 20230721 | 121000 | 2685208720 | 4680 | 4680 | 4680 | 4680 | 203 |
| 391 | 20230721 | 120900 | 2684258680 | 4680 | 4670 | 4680 | 4670 | 1571 |
| 392 | 20230721 | 120800 | 2676913900 | 4670 | 4670 | 4670 | 4670 | 282 |
| 393 | 20230721 | 120700 | 2675596960 | 4670 | 4670 | 4670 | 4670 | 1 |
| 394 | 20230721 | 120600 | 2675592290 | 4655 | 4670 | 4670 | 4655 | 524 |
| 395 | 20230721 | 120500 | 2673146785 | 4670 | 4660 | 4670 | 4660 | 1097 |
| 396 | 20230721 | 120400 | 2668026345 | 4660 | 4670 | 4670 | 4660 | 170 |
| 397 | 20230721 | 120300 | 2667234025 | 4670 | 4665 | 4670 | 4665 | 168 |
| 398 | 20230721 | 120200 | 2666449955 | 4665 | 4660 | 4665 | 4660 | 389 |
| 399 | 20230721 | 120100 | 2664636510 | 4660 | 4660 | 4660 | 4655 | 1861 |
| 400 | 20230721 | 120000 | 2655966595 | 4660 | 4675 | 4675 | 4660 | 297 |
| 401 | 20230721 | 115900 | 2654579900 | 4670 | 4670 | 4670 | 4670 | 344 |
| 402 | 20230721 | 115800 | 2652973420 | 4670 | 4670 | 4680 | 4670 | 395 |
| 403 | 20230721 | 115700 | 2651127950 | 4670 | 4675 | 4675 | 4670 | 228 |
| 404 | 20230721 | 115600 | 2650063185 | 4680 | 4680 | 4680 | 4680 | 124 |
| 405 | 20230721 | 115500 | 2649482865 | 4680 | 4680 | 4680 | 4680 | 10 |
| 406 | 20230721 | 115400 | 2649436065 | 4670 | 4685 | 4685 | 4670 | 101 |
| 407 | 20230721 | 115300 | 2648963120 | 4685 | 4685 | 4685 | 4685 | 71 |
| 408 | 20230721 | 115200 | 2648630485 | 4685 | 4685 | 4685 | 4685 | 27 |
| 409 | 20230721 | 115100 | 2648503990 | 4675 | 4675 | 4675 | 4675 | 728 |
| 410 | 20230721 | 115000 | 2645100590 | 4675 | 4680 | 4680 | 4675 | 502 |
| 411 | 20230721 | 114900 | 2642753730 | 4685 | 4685 | 4685 | 4650 | 450 |
| 412 | 20230721 | 114800 | 2640651630 | 4655 | 4685 | 4685 | 4655 | 471 |
| 413 | 20230721 | 114700 | 2638456525 | 4685 | 4670 | 4685 | 4670 | 1001 |
| 414 | 20230721 | 114600 | 2633780510 | 4670 | 4655 | 4670 | 4655 | 153 |
| 415 | 20230721 | 114500 | 2633066120 | 4655 | 4655 | 4655 | 4655 | 390 |
| 416 | 20230721 | 114400 | 2631250670 | 4655 | 4665 | 4670 | 4655 | 949 |
| 417 | 20230721 | 114300 | 2626831530 | 4665 | 4685 | 4685 | 4665 | 313 |
| 418 | 20230721 | 114200 | 2625369255 | 4685 | 4690 | 4690 | 4685 | 102 |
| 419 | 20230721 | 114100 | 2624891365 | 4665 | 4690 | 4690 | 4665 | 401 |
| 420 | 20230721 | 114000 | 2623017275 | 4670 | 4680 | 4690 | 4670 | 3853 |
| 421 | 20230721 | 113900 | 2604987930 | 4685 | 4690 | 4690 | 4685 | 552 |
| 422 | 20230721 | 113800 | 2602401265 | 4690 | 4690 | 4690 | 4690 | 1 |
| 423 | 20230721 | 113700 | 2602396575 | 4690 | 4690 | 4700 | 4690 | 581 |
| 424 | 20230721 | 113600 | 2599671410 | 4695 | 4700 | 4700 | 4695 | 766 |
| 425 | 20230721 | 113500 | 2596075035 | 4700 | 4690 | 4700 | 4690 | 703 |
| 426 | 20230721 | 113400 | 2592773800 | 4695 | 4690 | 4695 | 4690 | 154 |
| 427 | 20230721 | 113300 | 2592050790 | 4695 | 4695 | 4695 | 4685 | 89 |
| 428 | 20230721 | 113200 | 2591632965 | 4695 | 4695 | 4700 | 4695 | 549 |
| 429 | 20230721 | 113100 | 2589054710 | 4695 | 4685 | 4695 | 4685 | 1933 |
| 430 | 20230721 | 113000 | 2579984480 | 4685 | 4685 | 4685 | 4680 | 1260 |
| 431 | 20230721 | 112900 | 2574086225 | 4685 | 4680 | 4685 | 4675 | 1507 |
| 432 | 20230721 | 112800 | 2567033145 | 4690 | 4690 | 4690 | 4690 | 8 |
| 433 | 20230721 | 112700 | 2566995625 | 4690 | 4690 | 4690 | 4680 | 495 |
| 434 | 20230721 | 112600 | 2564677985 | 4690 | 4675 | 4690 | 4675 | 291 |
| 435 | 20230721 | 112500 | 2563316220 | 4675 | 4660 | 4675 | 4660 | 6 |
| 436 | 20230721 | 112400 | 2563288245 | 4660 | 4660 | 4660 | 4660 | 0 |
| 437 | 20230721 | 112300 | 2563288245 | 4660 | 4660 | 4660 | 4660 | 1087 |
| 438 | 20230721 | 112200 | 2558222825 | 4660 | 4660 | 4660 | 4660 | 182 |
| 439 | 20230721 | 112100 | 2557374705 | 4655 | 4655 | 4660 | 4655 | 2411 |
| 440 | 20230721 | 112000 | 2546139890 | 4660 | 4655 | 4660 | 4655 | 246 |
| 441 | 20230721 | 111900 | 2544994755 | 4655 | 4655 | 4655 | 4655 | 180 |
| 442 | 20230721 | 111800 | 2544156855 | 4655 | 4660 | 4660 | 4655 | 208 |
| 443 | 20230721 | 111700 | 2543188605 | 4655 | 4655 | 4660 | 4650 | 2559 |
| 444 | 20230721 | 111600 | 2531277380 | 4655 | 4660 | 4660 | 4655 | 331 |
| 445 | 20230721 | 111500 | 2529735890 | 4660 | 4655 | 4660 | 4655 | 119 |
| 446 | 20230721 | 111400 | 2529181840 | 4655 | 4660 | 4660 | 4655 | 295 |
| 447 | 20230721 | 111300 | 2527807650 | 4665 | 4670 | 4670 | 4665 | 220 |
| 448 | 20230721 | 111200 | 2526781250 | 4670 | 4660 | 4670 | 4650 | 5421 |
| 449 | 20230721 | 111100 | 2501523030 | 4660 | 4655 | 4670 | 4650 | 918 |
| 450 | 20230721 | 111000 | 2497248190 | 4655 | 4650 | 4655 | 4650 | 180 |
| 451 | 20230721 | 110900 | 2496410785 | 4650 | 4650 | 4655 | 4650 | 2273 |
| 452 | 20230721 | 110800 | 2485841285 | 4640 | 4640 | 4640 | 4640 | 88 |
| 453 | 20230721 | 110700 | 2485432965 | 4650 | 4635 | 4650 | 4635 | 24 |
| 454 | 20230721 | 110600 | 2485321655 | 4635 | 4635 | 4635 | 4630 | 386 |
| 455 | 20230721 | 110500 | 2483534045 | 4630 | 4630 | 4630 | 4630 | 145 |
| 456 | 20230721 | 110400 | 2482862695 | 4635 | 4630 | 4635 | 4630 | 269 |
| 457 | 20230721 | 110300 | 2481616855 | 4630 | 4630 | 4630 | 4630 | 427 |
| 458 | 20230721 | 110200 | 2479639845 | 4630 | 4630 | 4630 | 4630 | 8 |
| 459 | 20230721 | 110100 | 2479602805 | 4630 | 4635 | 4635 | 4630 | 368 |
| 460 | 20230721 | 110000 | 2477898445 | 4630 | 4630 | 4630 | 4630 | 3 |
| 461 | 20230721 | 105900 | 2477884555 | 4630 | 4625 | 4630 | 4625 | 132 |
| 462 | 20230721 | 105800 | 2477273555 | 4620 | 4625 | 4635 | 4620 | 1525 |
| 463 | 20230721 | 105700 | 2470214540 | 4630 | 4630 | 4630 | 4630 | 1037 |
| 464 | 20230721 | 105600 | 2465413230 | 4630 | 4630 | 4630 | 4630 | 3 |
| 465 | 20230721 | 105500 | 2465399340 | 4635 | 4620 | 4635 | 4620 | 762 |
| 466 | 20230721 | 105400 | 2461869385 | 4620 | 4620 | 4620 | 4615 | 1581 |
| 467 | 20230721 | 105300 | 2454568980 | 4620 | 4630 | 4630 | 4620 | 69 |
| 468 | 20230721 | 105200 | 2454249590 | 4630 | 4615 | 4635 | 4615 | 1512 |
| 469 | 20230721 | 105100 | 2447255440 | 4630 | 4610 | 4640 | 4610 | 817 |
| 470 | 20230721 | 105000 | 2443486795 | 4610 | 4600 | 4610 | 4600 | 308 |
| 471 | 20230721 | 104900 | 2442068935 | 4595 | 4600 | 4600 | 4595 | 1742 |
| 472 | 20230721 | 104800 | 2434055945 | 4600 | 4595 | 4600 | 4595 | 451 |
| 473 | 20230721 | 104700 | 2431983535 | 4600 | 4595 | 4600 | 4585 | 523 |
| 474 | 20230721 | 104600 | 2429579610 | 4595 | 4585 | 4595 | 4580 | 2041 |
| 475 | 20230721 | 104500 | 2420230015 | 4580 | 4585 | 4585 | 4580 | 300 |
| 476 | 20230721 | 104400 | 2418855915 | 4580 | 4585 | 4590 | 4580 | 2338 |
| 477 | 20230721 | 104300 | 2408143905 | 4585 | 4585 | 4585 | 4585 | 240 |
| 478 | 20230721 | 104200 | 2407043505 | 4585 | 4585 | 4585 | 4585 | 363 |
| 479 | 20230721 | 104100 | 2405379150 | 4590 | 4575 | 4590 | 4575 | 2406 |
| 480 | 20230721 | 104000 | 2394359955 | 4575 | 4585 | 4585 | 4575 | 2847 |
| 481 | 20230721 | 103900 | 2381332935 | 4585 | 4600 | 4600 | 4585 | 2655 |
| 482 | 20230721 | 103800 | 2369145090 | 4595 | 4575 | 4595 | 4575 | 3166 |
| 483 | 20230721 | 103700 | 2354613755 | 4565 | 4575 | 4580 | 4565 | 1040 |
| 484 | 20230721 | 103600 | 2349860175 | 4570 | 4590 | 4590 | 4570 | 12 |
| 485 | 20230721 | 103500 | 2349805155 | 4590 | 4580 | 4590 | 4565 | 684 |
| 486 | 20230721 | 103400 | 2346674970 | 4565 | 4575 | 4580 | 4565 | 1156 |
| 487 | 20230721 | 103300 | 2341394575 | 4570 | 4565 | 4575 | 4565 | 664 |
| 488 | 20230721 | 103200 | 2338361025 | 4565 | 4570 | 4570 | 4565 | 4393 |
| 489 | 20230721 | 103100 | 2318306475 | 4570 | 4565 | 4570 | 4565 | 347 |
| 490 | 20230721 | 103000 | 2316721685 | 4565 | 4580 | 4580 | 4565 | 2416 |
| 491 | 20230721 | 102900 | 2305690200 | 4575 | 4570 | 4575 | 4565 | 1105 |
| 492 | 20230721 | 102800 | 2300639595 | 4575 | 4570 | 4580 | 4570 | 1702 |
| 493 | 20230721 | 102700 | 2292860835 | 4570 | 4580 | 4580 | 4570 | 1183 |
| 494 | 20230721 | 102600 | 2287448585 | 4580 | 4570 | 4580 | 4570 | 1640 |
| 495 | 20230721 | 102500 | 2279945475 | 4570 | 4570 | 4575 | 4570 | 2358 |
| 496 | 20230721 | 102400 | 2269167105 | 4575 | 4570 | 4575 | 4570 | 238 |
| 497 | 20230721 | 102300 | 2268078745 | 4575 | 4570 | 4575 | 4570 | 2520 |
| 498 | 20230721 | 102200 | 2256561700 | 4570 | 4570 | 4575 | 4570 | 162 |
| 499 | 20230721 | 102100 | 2255820765 | 4575 | 4570 | 4575 | 4570 | 268 |
| 500 | 20230721 | 102000 | 2254595020 | 4575 | 4575 | 4575 | 4575 | 627 |
| 501 | 20230721 | 101900 | 2251726495 | 4575 | 4575 | 4575 | 4570 | 698 |
| 502 | 20230721 | 101800 | 2248533755 | 4575 | 4575 | 4580 | 4570 | 1522 |
| 503 | 20230721 | 101700 | 2241573250 | 4580 | 4575 | 4580 | 4575 | 1803 |
| 504 | 20230721 | 101600 | 2233319025 | 4580 | 4590 | 4595 | 4580 | 1390 |
| 505 | 20230721 | 101500 | 2226951555 | 4580 | 4590 | 4595 | 4580 | 2066 |
| 506 | 20230721 | 101400 | 2217468530 | 4585 | 4580 | 4585 | 4580 | 874 |
| 507 | 20230721 | 101300 | 2213462160 | 4580 | 4580 | 4585 | 4570 | 850 |
| 508 | 20230721 | 101200 | 2209570285 | 4575 | 4570 | 4575 | 4570 | 253 |
| 509 | 20230721 | 101100 | 2208412970 | 4570 | 4565 | 4575 | 4560 | 3337 |
| 510 | 20230721 | 101000 | 2193182045 | 4570 | 4560 | 4570 | 4560 | 1776 |
| 511 | 20230721 | 100900 | 2185070465 | 4560 | 4555 | 4575 | 4555 | 9185 |
| 512 | 20230721 | 100800 | 2143196235 | 4560 | 4545 | 4575 | 4545 | 62389 |
| 513 | 20230721 | 100700 | 1859264945 | 4545 | 4620 | 4620 | 4530 | 46784 |
| 514 | 20230721 | 100600 | 1644783680 | 4620 | 4620 | 4620 | 4615 | 1709 |
| 515 | 20230721 | 100500 | 1636888645 | 4620 | 4640 | 4640 | 4620 | 4298 |
| 516 | 20230721 | 100400 | 1616994520 | 4640 | 4625 | 4640 | 4625 | 3169 |
| 517 | 20230721 | 100300 | 1602321935 | 4630 | 4630 | 4635 | 4615 | 4544 |
| 518 | 20230721 | 100200 | 1581305785 | 4635 | 4620 | 4635 | 4615 | 3640 |
| 519 | 20230721 | 100100 | 1564467655 | 4615 | 4645 | 4655 | 4615 | 20321 |
| 520 | 20230721 | 100000 | 1470410060 | 4655 | 4645 | 4655 | 4640 | 2321 |
| 521 | 20230721 | 095900 | 1459628675 | 4655 | 4660 | 4670 | 4645 | 7167 |
| 522 | 20230721 | 095800 | 1426306470 | 4670 | 4670 | 4670 | 4660 | 156 |
| 523 | 20230721 | 095700 | 1425579395 | 4670 | 4670 | 4670 | 4665 | 800 |
| 524 | 20230721 | 095600 | 1421843465 | 4670 | 4665 | 4675 | 4665 | 1118 |
| 525 | 20230721 | 095500 | 1416627490 | 4665 | 4655 | 4665 | 4655 | 241 |
| 526 | 20230721 | 095400 | 1415505545 | 4655 | 4660 | 4665 | 4655 | 558 |
| 527 | 20230721 | 095300 | 1412906575 | 4665 | 4655 | 4665 | 4650 | 428 |
| 528 | 20230721 | 095200 | 1410914230 | 4660 | 4650 | 4660 | 4650 | 1798 |
| 529 | 20230721 | 095100 | 1402552320 | 4655 | 4660 | 4660 | 4650 | 208 |
| 530 | 20230721 | 095000 | 1401584195 | 4660 | 4665 | 4665 | 4655 | 449 |
| 531 | 20230721 | 094900 | 1399492035 | 4660 | 4650 | 4660 | 4645 | 6539 |
| 532 | 20230721 | 094800 | 1369085595 | 4650 | 4665 | 4675 | 4645 | 4946 |
| 533 | 20230721 | 094700 | 1346046250 | 4680 | 4680 | 4680 | 4665 | 2721 |
| 534 | 20230721 | 094600 | 1333318350 | 4680 | 4670 | 4680 | 4665 | 496 |
| 535 | 20230721 | 094500 | 1331003360 | 4670 | 4665 | 4670 | 4650 | 1776 |
| 536 | 20230721 | 094400 | 1322738810 | 4670 | 4680 | 4680 | 4670 | 773 |
| 537 | 20230721 | 094300 | 1319127020 | 4685 | 4660 | 4685 | 4660 | 1478 |
| 538 | 20230721 | 094200 | 1312212095 | 4660 | 4645 | 4680 | 4645 | 9363 |
| 539 | 20230721 | 094100 | 1268701795 | 4645 | 4645 | 4685 | 4645 | 16028 |
| 540 | 20230721 | 094000 | 1194180195 | 4640 | 4650 | 4650 | 4640 | 3229 |
| 541 | 20230721 | 093900 | 1179186795 | 4650 | 4675 | 4685 | 4645 | 12056 |
| 542 | 20230721 | 093800 | 1123043725 | 4675 | 4700 | 4700 | 4675 | 7539 |
| 543 | 20230721 | 093700 | 1087713360 | 4710 | 4700 | 4710 | 4700 | 127 |
| 544 | 20230721 | 093600 | 1087116150 | 4715 | 4705 | 4715 | 4695 | 2083 |
| 545 | 20230721 | 093500 | 1077325145 | 4725 | 4720 | 4725 | 4705 | 203 |
| 546 | 20230721 | 093400 | 1076367200 | 4700 | 4730 | 4730 | 4700 | 3850 |
| 547 | 20230721 | 093300 | 1058212000 | 4730 | 4735 | 4735 | 4730 | 504 |
| 548 | 20230721 | 093200 | 1055826580 | 4735 | 4740 | 4750 | 4735 | 964 |
| 549 | 20230721 | 093100 | 1051256700 | 4750 | 4725 | 4750 | 4725 | 1498 |
| 550 | 20230721 | 093000 | 1044167355 | 4725 | 4720 | 4725 | 4720 | 414 |
| 551 | 20230721 | 092900 | 1042213010 | 4710 | 4715 | 4735 | 4705 | 14063 |
| 552 | 20230721 | 092800 | 976018045 | 4710 | 4725 | 4735 | 4705 | 1231 |
| 553 | 20230721 | 092700 | 970216650 | 4705 | 4720 | 4720 | 4705 | 1697 |
| 554 | 20230721 | 092600 | 962213350 | 4720 | 4700 | 4720 | 4690 | 3081 |
| 555 | 20230721 | 092500 | 947732315 | 4720 | 4695 | 4720 | 4695 | 4828 |
| 556 | 20230721 | 092400 | 925033780 | 4695 | 4700 | 4720 | 4695 | 5687 |
| 557 | 20230721 | 092300 | 898265615 | 4710 | 4695 | 4710 | 4690 | 3138 |
| 558 | 20230721 | 092200 | 883520325 | 4695 | 4690 | 4710 | 4690 | 2460 |
| 559 | 20230721 | 092100 | 871973305 | 4690 | 4690 | 4690 | 4690 | 331 |
| 560 | 20230721 | 092000 | 870420915 | 4690 | 4680 | 4710 | 4670 | 23429 |
| 561 | 20230721 | 091900 | 760921260 | 4675 | 4685 | 4690 | 4675 | 4006 |
| 562 | 20230721 | 091800 | 742157960 | 4685 | 4685 | 4710 | 4680 | 2959 |
| 563 | 20230721 | 091700 | 728300615 | 4680 | 4705 | 4710 | 4680 | 10762 |
| 564 | 20230721 | 091600 | 677765135 | 4710 | 4735 | 4735 | 4710 | 6161 |
| 565 | 20230721 | 091500 | 648671195 | 4735 | 4745 | 4745 | 4735 | 7288 |
| 566 | 20230721 | 091400 | 614121125 | 4740 | 4760 | 4760 | 4740 | 7438 |
| 567 | 20230721 | 091300 | 578815080 | 4760 | 4760 | 4770 | 4760 | 2847 |
| 568 | 20230721 | 091200 | 565251715 | 4765 | 4750 | 4765 | 4740 | 3644 |
| 569 | 20230721 | 091100 | 547934500 | 4745 | 4745 | 4765 | 4740 | 3313 |
| 570 | 20230721 | 091000 | 532205455 | 4765 | 4750 | 4765 | 4740 | 4171 |
| 571 | 20230721 | 090900 | 512400440 | 4755 | 4740 | 4760 | 4730 | 4935 |
| 572 | 20230721 | 090800 | 488982715 | 4740 | 4735 | 4750 | 4725 | 4861 |
| 573 | 20230721 | 090700 | 465982545 | 4735 | 4785 | 4785 | 4720 | 8636 |
| 574 | 20230721 | 090600 | 424923955 | 4760 | 4780 | 4795 | 4760 | 11557 |
| 575 | 20230721 | 090500 | 369663235 | 4780 | 4750 | 4795 | 4745 | 10004 |
| 576 | 20230721 | 090400 | 321940800 | 4750 | 4665 | 4750 | 4660 | 10342 |
| 577 | 20230721 | 090300 | 273083435 | 4660 | 4670 | 4675 | 4640 | 2960 |
| 578 | 20230721 | 090200 | 259285150 | 4670 | 4635 | 4670 | 4625 | 13604 |
| 579 | 20230721 | 090100 | 196223210 | 4635 | 4655 | 4670 | 4635 | 7947 |
| 580 | 20230721 | 090000 | 159273620 | 4650 | 4650 | 4695 | 4640 | 32712 |