29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 3 | 20230721 | 184000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20230721 | 183900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20230721 | 183800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20230721 | 183700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20230721 | 183600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20230721 | 183500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20230721 | 183400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20230721 | 183300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20230721 | 183200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20230721 | 183100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20230721 | 183000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20230721 | 182900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20230721 | 182800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20230721 | 182700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20230721 | 182600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20230721 | 182500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20230721 | 182400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20230721 | 182300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20230721 | 182200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20230721 | 182100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20230721 | 182000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20230721 | 181900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20230721 | 181800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20230721 | 181700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20230721 | 181600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20230721 | 181500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20230721 | 181400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20230721 | 181300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20230721 | 181200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20230721 | 181100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 33 | 20230721 | 181000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20230721 | 180900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20230721 | 180800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20230721 | 180700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20230721 | 180600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20230721 | 180500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20230721 | 180400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20230721 | 180300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20230721 | 180200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20230721 | 180100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20230721 | 180000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20230721 | 175900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20230721 | 175800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20230721 | 175700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20230721 | 175600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20230721 | 175500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20230721 | 175400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20230721 | 175300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20230721 | 175200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20230721 | 175100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20230721 | 175000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20230721 | 174900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20230721 | 174800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20230721 | 174700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20230721 | 174600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20230721 | 174500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20230721 | 174400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20230721 | 174300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20230721 | 174200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20230721 | 174100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 63 | 20230721 | 174000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20230721 | 173900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20230721 | 173800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20230721 | 173700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20230721 | 173600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20230721 | 173500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20230721 | 173400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20230721 | 173300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20230721 | 173200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20230721 | 173100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20230721 | 173000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20230721 | 172900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20230721 | 172800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20230721 | 172700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20230721 | 172600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20230721 | 172500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20230721 | 172400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20230721 | 172300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20230721 | 172200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20230721 | 172100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20230721 | 172000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20230721 | 171900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20230721 | 171800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20230721 | 171700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20230721 | 171600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20230721 | 171500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20230721 | 171400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20230721 | 171300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20230721 | 171200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20230721 | 171100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 93 | 20230721 | 171000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20230721 | 170900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20230721 | 170800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20230721 | 170700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20230721 | 170600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20230721 | 170500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20230721 | 170400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20230721 | 170300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20230721 | 170200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20230721 | 170100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20230721 | 170000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20230721 | 165900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20230721 | 165800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20230721 | 165700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20230721 | 165600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20230721 | 165500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20230721 | 165400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20230721 | 165300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20230721 | 165200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20230721 | 165100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20230721 | 165000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20230721 | 164900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20230721 | 164800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20230721 | 164700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20230721 | 164600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20230721 | 164500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20230721 | 164400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20230721 | 164300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20230721 | 164200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20230721 | 164100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 123 | 20230721 | 164000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20230721 | 163900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20230721 | 163800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20230721 | 163700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20230721 | 163600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20230721 | 163500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20230721 | 163400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20230721 | 163300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20230721 | 163200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20230721 | 163100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20230721 | 163000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20230721 | 162900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20230721 | 162800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20230721 | 162700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20230721 | 162600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20230721 | 162500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20230721 | 162400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20230721 | 162300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20230721 | 162200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20230721 | 162100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20230721 | 162000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20230721 | 161900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20230721 | 161800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20230721 | 161700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20230721 | 161600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20230721 | 161500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20230721 | 161400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20230721 | 161300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20230721 | 161200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20230721 | 161100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 153 | 20230721 | 161000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20230721 | 160900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20230721 | 160800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20230721 | 160700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20230721 | 160600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20230721 | 160500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20230721 | 160400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20230721 | 160300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20230721 | 160200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20230721 | 160100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20230721 | 160000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20230721 | 155900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20230721 | 155800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20230721 | 155700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20230721 | 155600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20230721 | 155500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20230721 | 155400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20230721 | 155300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20230721 | 155200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20230721 | 155100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20230721 | 155000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20230721 | 154900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20230721 | 154800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20230721 | 154700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20230721 | 154600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20230721 | 154500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20230721 | 154400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20230721 | 154300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20230721 | 154200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20230721 | 154100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 183 | 20230721 | 154000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20230721 | 153900 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20230721 | 153800 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20230721 | 153700 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20230721 | 153600 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20230721 | 153500 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20230721 | 153400 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20230721 | 153300 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20230721 | 153200 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20230721 | 153100 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20230721 | 153000 | 3410591495 | 2385 | 2385 | 2385 | 2385 | 73448 |
| 194 | 20230721 | 152900 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20230721 | 152800 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20230721 | 152700 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20230721 | 152600 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20230721 | 152500 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20230721 | 152400 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20230721 | 152300 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20230721 | 152200 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20230721 | 152100 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20230721 | 152000 | 3235418015 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20230721 | 151900 | 3235418015 | 2385 | 2365 | 2400 | 2360 | 27527 |
| 205 | 20230721 | 151800 | 3169887650 | 2370 | 2285 | 2370 | 2280 | 57522 |
| 206 | 20230721 | 151700 | 3036132555 | 2300 | 2270 | 2325 | 2270 | 31682 |
| 207 | 20230721 | 151600 | 2963456635 | 2290 | 2270 | 2320 | 2230 | 31119 |
| 208 | 20230721 | 151500 | 2892480450 | 2260 | 2375 | 2375 | 2225 | 119293 |
| 209 | 20230721 | 151400 | 2617536275 | 2380 | 2405 | 2405 | 2380 | 12419 |
| 210 | 20230721 | 151300 | 2587864975 | 2405 | 2410 | 2415 | 2360 | 12890 |
| 211 | 20230721 | 151200 | 2557099420 | 2405 | 2475 | 2475 | 2395 | 38169 |
| 212 | 20230721 | 151100 | 2464360440 | 2475 | 2410 | 2475 | 2410 | 40897 |
| 213 | 20230721 | 151000 | 2365210810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20230721 | 150900 | 2365210810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20230721 | 150800 | 2365210810 | 2350 | 2445 | 2475 | 2350 | 31919 |
| 216 | 20230721 | 150700 | 2288214775 | 2440 | 2470 | 2470 | 2440 | 30728 |
| 217 | 20230721 | 150600 | 2212623575 | 2475 | 2475 | 2475 | 2470 | 408 |
| 218 | 20230721 | 150500 | 2211614275 | 2475 | 2480 | 2480 | 2460 | 2609 |
| 219 | 20230721 | 150400 | 2205172555 | 2460 | 2480 | 2480 | 2460 | 2222 |
| 220 | 20230721 | 150300 | 2199686455 | 2475 | 2480 | 2480 | 2465 | 5251 |
| 221 | 20230721 | 150200 | 2186729095 | 2475 | 2480 | 2480 | 2465 | 21734 |
| 222 | 20230721 | 150100 | 2133105350 | 2475 | 2495 | 2495 | 2475 | 17871 |
| 223 | 20230721 | 150000 | 2088705275 | 2500 | 2505 | 2505 | 2500 | 5748 |
| 224 | 20230721 | 145900 | 2074331595 | 2500 | 2500 | 2500 | 2500 | 2534 |
| 225 | 20230721 | 145800 | 2067996595 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230721 | 145700 | 2067996595 | 2500 | 2505 | 2505 | 2500 | 6948 |
| 227 | 20230721 | 145600 | 2050617535 | 2525 | 2515 | 2525 | 2505 | 600 |
| 228 | 20230721 | 145500 | 2049110865 | 2505 | 2510 | 2510 | 2505 | 1056 |
| 229 | 20230721 | 145400 | 2046463495 | 2515 | 2520 | 2520 | 2515 | 6532 |
| 230 | 20230721 | 145300 | 2030029360 | 2535 | 2535 | 2535 | 2535 | 0 |
| 231 | 20230721 | 145200 | 2030029360 | 2535 | 2535 | 2535 | 2535 | 0 |
| 232 | 20230721 | 145100 | 2030029360 | 2535 | 2535 | 2535 | 2535 | 0 |
| 233 | 20230721 | 145000 | 2030029360 | 2535 | 2535 | 2535 | 2535 | 1 |
| 234 | 20230721 | 144900 | 2030026825 | 2520 | 2520 | 2520 | 2520 | 0 |
| 235 | 20230721 | 144800 | 2030026825 | 2520 | 2520 | 2520 | 2520 | 32 |
| 236 | 20230721 | 144700 | 2029946185 | 2520 | 2520 | 2520 | 2520 | 126 |
| 237 | 20230721 | 144600 | 2029628665 | 2520 | 2520 | 2520 | 2520 | 0 |
| 238 | 20230721 | 144500 | 2029628665 | 2520 | 2520 | 2520 | 2520 | 2 |
| 239 | 20230721 | 144400 | 2029623625 | 2520 | 2520 | 2520 | 2520 | 900 |
| 240 | 20230721 | 144300 | 2027355625 | 2535 | 2535 | 2535 | 2535 | 1152 |
| 241 | 20230721 | 144200 | 2024435305 | 2540 | 2540 | 2540 | 2540 | 79 |
| 242 | 20230721 | 144100 | 2024234645 | 2540 | 2525 | 2540 | 2525 | 14000 |
| 243 | 20230721 | 144000 | 1988702440 | 2525 | 2510 | 2525 | 2505 | 1150 |
| 244 | 20230721 | 143900 | 1985817525 | 2515 | 2515 | 2515 | 2515 | 351 |
| 245 | 20230721 | 143800 | 1984934760 | 2515 | 2520 | 2520 | 2510 | 20012 |
| 246 | 20230721 | 143700 | 1934691970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 247 | 20230721 | 143600 | 1934691970 | 2520 | 2525 | 2525 | 2520 | 8668 |
| 248 | 20230721 | 143500 | 1912839645 | 2525 | 2535 | 2535 | 2525 | 13037 |
| 249 | 20230721 | 143400 | 1879853150 | 2535 | 2540 | 2540 | 2535 | 670 |
| 250 | 20230721 | 143300 | 1878152580 | 2540 | 2540 | 2540 | 2535 | 11488 |
| 251 | 20230721 | 143200 | 1848973225 | 2535 | 2545 | 2545 | 2535 | 20208 |
| 252 | 20230721 | 143100 | 1797739880 | 2540 | 2540 | 2540 | 2540 | 350 |
| 253 | 20230721 | 143000 | 1796850880 | 2540 | 2550 | 2550 | 2540 | 740 |
| 254 | 20230721 | 142900 | 1794968675 | 2550 | 2550 | 2550 | 2550 | 124 |
| 255 | 20230721 | 142800 | 1794652475 | 2545 | 2545 | 2545 | 2545 | 1 |
| 256 | 20230721 | 142700 | 1794649930 | 2545 | 2545 | 2545 | 2545 | 0 |
| 257 | 20230721 | 142600 | 1794649930 | 2545 | 2545 | 2545 | 2545 | 0 |
| 258 | 20230721 | 142500 | 1794649930 | 2545 | 2550 | 2550 | 2540 | 3901 |
| 259 | 20230721 | 142400 | 1784709605 | 2550 | 2555 | 2570 | 2550 | 1801 |
| 260 | 20230721 | 142300 | 1780115415 | 2565 | 2565 | 2565 | 2565 | 200 |
| 261 | 20230721 | 142200 | 1779602415 | 2570 | 2580 | 2580 | 2570 | 12 |
| 262 | 20230721 | 142100 | 1779571475 | 2555 | 2555 | 2555 | 2555 | 36 |
| 263 | 20230721 | 142000 | 1779479495 | 2580 | 2560 | 2580 | 2550 | 11010 |
| 264 | 20230721 | 141900 | 1751373670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 265 | 20230721 | 141800 | 1751373670 | 2565 | 2565 | 2565 | 2565 | 74 |
| 266 | 20230721 | 141700 | 1751183860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 267 | 20230721 | 141600 | 1751183860 | 2585 | 2585 | 2585 | 2585 | 2 |
| 268 | 20230721 | 141500 | 1751178690 | 2585 | 2590 | 2590 | 2585 | 14 |
| 269 | 20230721 | 141400 | 1751142450 | 2560 | 2565 | 2565 | 2560 | 350 |
| 270 | 20230721 | 141300 | 1750244870 | 2590 | 2590 | 2590 | 2590 | 0 |
| 271 | 20230721 | 141200 | 1750244870 | 2590 | 2580 | 2590 | 2580 | 5 |
| 272 | 20230721 | 141100 | 1750231950 | 2565 | 2590 | 2590 | 2565 | 33 |
| 273 | 20230721 | 141000 | 1750147185 | 2590 | 2590 | 2590 | 2590 | 1 |
| 274 | 20230721 | 140900 | 1750144595 | 2580 | 2580 | 2580 | 2580 | 303 |
| 275 | 20230721 | 140800 | 1749362855 | 2590 | 2590 | 2590 | 2590 | 0 |
| 276 | 20230721 | 140700 | 1749362855 | 2590 | 2590 | 2590 | 2590 | 0 |
| 277 | 20230721 | 140600 | 1749362855 | 2590 | 2590 | 2590 | 2590 | 1 |
| 278 | 20230721 | 140500 | 1749360265 | 2585 | 2585 | 2585 | 2585 | 2014 |
| 279 | 20230721 | 140400 | 1744154075 | 2595 | 2595 | 2595 | 2595 | 0 |
| 280 | 20230721 | 140300 | 1744154075 | 2595 | 2585 | 2595 | 2585 | 105 |
| 281 | 20230721 | 140200 | 1743882160 | 2585 | 2585 | 2585 | 2585 | 1000 |
| 282 | 20230721 | 140100 | 1741297160 | 2590 | 2590 | 2590 | 2590 | 1000 |
| 283 | 20230721 | 140000 | 1738707160 | 2595 | 2595 | 2595 | 2595 | 2939 |
| 284 | 20230721 | 135900 | 1731080455 | 2590 | 2590 | 2595 | 2590 | 3002 |
| 285 | 20230721 | 135800 | 1723292515 | 2585 | 2585 | 2585 | 2585 | 26 |
| 286 | 20230721 | 135700 | 1723225305 | 2585 | 2575 | 2585 | 2575 | 6169 |
| 287 | 20230721 | 135600 | 1707295755 | 2575 | 2575 | 2575 | 2570 | 6576 |
| 288 | 20230721 | 135500 | 1690362935 | 2570 | 2580 | 2580 | 2570 | 521 |
| 289 | 20230721 | 135400 | 1689019255 | 2570 | 2580 | 2580 | 2570 | 1574 |
| 290 | 20230721 | 135300 | 1684970055 | 2585 | 2585 | 2585 | 2585 | 1 |
| 291 | 20230721 | 135200 | 1684967470 | 2570 | 2570 | 2570 | 2570 | 200 |
| 292 | 20230721 | 135100 | 1684453470 | 2570 | 2570 | 2570 | 2570 | 222 |
| 293 | 20230721 | 135000 | 1683882930 | 2580 | 2580 | 2580 | 2580 | 167 |
| 294 | 20230721 | 134900 | 1683452070 | 2585 | 2580 | 2585 | 2580 | 1948 |
| 295 | 20230721 | 134800 | 1678417210 | 2585 | 2585 | 2585 | 2585 | 500 |
| 296 | 20230721 | 134700 | 1677124710 | 2580 | 2570 | 2580 | 2570 | 2545 |
| 297 | 20230721 | 134600 | 1670558970 | 2580 | 2580 | 2580 | 2580 | 201 |
| 298 | 20230721 | 134500 | 1670040390 | 2575 | 2575 | 2575 | 2575 | 11 |
| 299 | 20230721 | 134400 | 1670012065 | 2575 | 2575 | 2575 | 2575 | 3 |
| 300 | 20230721 | 134300 | 1670004340 | 2575 | 2575 | 2575 | 2575 | 7002 |
| 301 | 20230721 | 134200 | 1651974190 | 2570 | 2570 | 2570 | 2570 | 5 |
| 302 | 20230721 | 134100 | 1651961340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 303 | 20230721 | 134000 | 1651961340 | 2570 | 2570 | 2570 | 2570 | 323 |
| 304 | 20230721 | 133900 | 1651131230 | 2570 | 2570 | 2570 | 2570 | 177 |
| 305 | 20230721 | 133800 | 1650676340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 306 | 20230721 | 133700 | 1650676340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 307 | 20230721 | 133600 | 1650676340 | 2570 | 2570 | 2570 | 2565 | 1174 |
| 308 | 20230721 | 133500 | 1647665015 | 2570 | 2570 | 2570 | 2565 | 3876 |
| 309 | 20230721 | 133400 | 1637719060 | 2570 | 2570 | 2570 | 2570 | 1 |
| 310 | 20230721 | 133300 | 1637716490 | 2565 | 2565 | 2570 | 2565 | 2768 |
| 311 | 20230721 | 133200 | 1630616565 | 2565 | 2580 | 2580 | 2565 | 1787 |
| 312 | 20230721 | 133100 | 1626017910 | 2580 | 2580 | 2580 | 2580 | 3 |
| 313 | 20230721 | 133000 | 1626010170 | 2570 | 2570 | 2570 | 2570 | 600 |
| 314 | 20230721 | 132900 | 1624468170 | 2580 | 2580 | 2580 | 2580 | 6 |
| 315 | 20230721 | 132800 | 1624452690 | 2580 | 2580 | 2580 | 2565 | 433 |
| 316 | 20230721 | 132700 | 1623335640 | 2580 | 2580 | 2580 | 2580 | 511 |
| 317 | 20230721 | 132600 | 1622017260 | 2580 | 2585 | 2585 | 2580 | 1505 |
| 318 | 20230721 | 132500 | 1618131340 | 2585 | 2585 | 2585 | 2585 | 25 |
| 319 | 20230721 | 132400 | 1618066715 | 2585 | 2590 | 2590 | 2585 | 1270 |
| 320 | 20230721 | 132300 | 1614783760 | 2585 | 2585 | 2590 | 2585 | 648 |
| 321 | 20230721 | 132200 | 1613108610 | 2585 | 2580 | 2585 | 2580 | 3131 |
| 322 | 20230721 | 132100 | 1605015010 | 2580 | 2580 | 2580 | 2580 | 13 |
| 323 | 20230721 | 132000 | 1604981470 | 2580 | 2565 | 2580 | 2565 | 111 |
| 324 | 20230721 | 131900 | 1604696695 | 2565 | 2560 | 2565 | 2560 | 7 |
| 325 | 20230721 | 131800 | 1604678770 | 2560 | 2550 | 2560 | 2550 | 6412 |
| 326 | 20230721 | 131700 | 1588298040 | 2550 | 2550 | 2550 | 2550 | 57 |
| 327 | 20230721 | 131600 | 1588152690 | 2545 | 2545 | 2545 | 2545 | 0 |
| 328 | 20230721 | 131500 | 1588152690 | 2545 | 2545 | 2545 | 2545 | 634 |
| 329 | 20230721 | 131400 | 1586539160 | 2545 | 2545 | 2545 | 2545 | 3302 |
| 330 | 20230721 | 131300 | 1578135570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 331 | 20230721 | 131200 | 1578135570 | 2545 | 2545 | 2550 | 2545 | 2724 |
| 332 | 20230721 | 131100 | 1571199490 | 2550 | 2545 | 2550 | 2545 | 1329 |
| 333 | 20230721 | 131000 | 1567817170 | 2545 | 2545 | 2545 | 2545 | 1133 |
| 334 | 20230721 | 130900 | 1564933685 | 2545 | 2545 | 2545 | 2545 | 339 |
| 335 | 20230721 | 130800 | 1564070930 | 2540 | 2540 | 2540 | 2540 | 293 |
| 336 | 20230721 | 130700 | 1563326710 | 2540 | 2540 | 2540 | 2540 | 216 |
| 337 | 20230721 | 130600 | 1562778070 | 2545 | 2540 | 2545 | 2535 | 9693 |
| 338 | 20230721 | 130500 | 1538122495 | 2545 | 2545 | 2545 | 2545 | 0 |
| 339 | 20230721 | 130400 | 1538122495 | 2545 | 2545 | 2545 | 2545 | 700 |
| 340 | 20230721 | 130300 | 1536340995 | 2545 | 2545 | 2545 | 2545 | 3000 |
| 341 | 20230721 | 130200 | 1528705995 | 2540 | 2540 | 2540 | 2540 | 3 |
| 342 | 20230721 | 130100 | 1528698375 | 2540 | 2540 | 2540 | 2540 | 0 |
| 343 | 20230721 | 130000 | 1528698375 | 2540 | 2545 | 2545 | 2540 | 105 |
| 344 | 20230721 | 125900 | 1528431175 | 2545 | 2540 | 2545 | 2540 | 22 |
| 345 | 20230721 | 125800 | 1528375195 | 2540 | 2540 | 2540 | 2540 | 16 |
| 346 | 20230721 | 125700 | 1528334555 | 2540 | 2540 | 2540 | 2540 | 19 |
| 347 | 20230721 | 125600 | 1528286295 | 2540 | 2540 | 2540 | 2540 | 419 |
| 348 | 20230721 | 125500 | 1527222035 | 2540 | 2540 | 2540 | 2540 | 104 |
| 349 | 20230721 | 125400 | 1526957875 | 2540 | 2540 | 2540 | 2540 | 20 |
| 350 | 20230721 | 125300 | 1526907075 | 2540 | 2540 | 2540 | 2540 | 658 |
| 351 | 20230721 | 125200 | 1525235755 | 2540 | 2540 | 2540 | 2540 | 92 |
| 352 | 20230721 | 125100 | 1525002075 | 2540 | 2540 | 2540 | 2540 | 207 |
| 353 | 20230721 | 125000 | 1524476295 | 2535 | 2535 | 2535 | 2535 | 100 |
| 354 | 20230721 | 124900 | 1524222795 | 2540 | 2540 | 2540 | 2540 | 63 |
| 355 | 20230721 | 124800 | 1524062775 | 2540 | 2540 | 2540 | 2540 | 45 |
| 356 | 20230721 | 124700 | 1523948475 | 2540 | 2540 | 2540 | 2540 | 114 |
| 357 | 20230721 | 124600 | 1523658915 | 2540 | 2540 | 2540 | 2540 | 8 |
| 358 | 20230721 | 124500 | 1523638595 | 2540 | 2540 | 2540 | 2540 | 183 |
| 359 | 20230721 | 124400 | 1523173775 | 2535 | 2535 | 2535 | 2535 | 47 |
| 360 | 20230721 | 124300 | 1523054630 | 2540 | 2540 | 2540 | 2540 | 0 |
| 361 | 20230721 | 124200 | 1523054630 | 2540 | 2540 | 2540 | 2540 | 0 |
| 362 | 20230721 | 124100 | 1523054630 | 2540 | 2540 | 2540 | 2540 | 4697 |
| 363 | 20230721 | 124000 | 1511124250 | 2540 | 2540 | 2540 | 2540 | 255 |
| 364 | 20230721 | 123900 | 1510476550 | 2540 | 2540 | 2540 | 2540 | 188 |
| 365 | 20230721 | 123800 | 1509999030 | 2535 | 2535 | 2535 | 2535 | 0 |
| 366 | 20230721 | 123700 | 1509999030 | 2535 | 2540 | 2540 | 2535 | 5150 |
| 367 | 20230721 | 123600 | 1496918065 | 2540 | 2540 | 2540 | 2540 | 0 |
| 368 | 20230721 | 123500 | 1496918065 | 2540 | 2540 | 2540 | 2540 | 15 |
| 369 | 20230721 | 123400 | 1496879965 | 2540 | 2540 | 2540 | 2540 | 10 |
| 370 | 20230721 | 123300 | 1496854565 | 2540 | 2540 | 2540 | 2540 | 279 |
| 371 | 20230721 | 123200 | 1496145905 | 2535 | 2535 | 2535 | 2535 | 0 |
| 372 | 20230721 | 123100 | 1496145905 | 2535 | 2535 | 2535 | 2535 | 51 |
| 373 | 20230721 | 123000 | 1496016620 | 2535 | 2535 | 2535 | 2535 | 0 |
| 374 | 20230721 | 122900 | 1496016620 | 2535 | 2535 | 2535 | 2535 | 537 |
| 375 | 20230721 | 122800 | 1494655325 | 2540 | 2540 | 2540 | 2540 | 3889 |
| 376 | 20230721 | 122700 | 1484777265 | 2545 | 2540 | 2545 | 2540 | 1127 |
| 377 | 20230721 | 122600 | 1481912725 | 2540 | 2540 | 2540 | 2540 | 27 |
| 378 | 20230721 | 122500 | 1481844145 | 2540 | 2540 | 2540 | 2540 | 751 |
| 379 | 20230721 | 122400 | 1479936605 | 2540 | 2540 | 2540 | 2540 | 0 |
| 380 | 20230721 | 122300 | 1479936605 | 2540 | 2540 | 2540 | 2540 | 0 |
| 381 | 20230721 | 122200 | 1479936605 | 2540 | 2540 | 2540 | 2540 | 188 |
| 382 | 20230721 | 122100 | 1479459085 | 2535 | 2535 | 2535 | 2535 | 1 |
| 383 | 20230721 | 122000 | 1479456550 | 2540 | 2540 | 2540 | 2540 | 5377 |
| 384 | 20230721 | 121900 | 1465798970 | 2545 | 2545 | 2545 | 2545 | 500 |
| 385 | 20230721 | 121800 | 1464526470 | 2540 | 2540 | 2540 | 2540 | 0 |
| 386 | 20230721 | 121700 | 1464526470 | 2540 | 2540 | 2540 | 2540 | 3 |
| 387 | 20230721 | 121600 | 1464518850 | 2540 | 2540 | 2540 | 2540 | 0 |
| 388 | 20230721 | 121500 | 1464518850 | 2540 | 2540 | 2540 | 2540 | 0 |
| 389 | 20230721 | 121400 | 1464518850 | 2540 | 2540 | 2540 | 2540 | 0 |
| 390 | 20230721 | 121300 | 1464518850 | 2540 | 2540 | 2540 | 2540 | 0 |
| 391 | 20230721 | 121200 | 1464518850 | 2540 | 2540 | 2540 | 2540 | 0 |
| 392 | 20230721 | 121100 | 1464518850 | 2540 | 2540 | 2540 | 2535 | 989 |
| 393 | 20230721 | 121000 | 1462008735 | 2540 | 2545 | 2545 | 2540 | 10000 |
| 394 | 20230721 | 120900 | 1436607740 | 2550 | 2550 | 2550 | 2550 | 170 |
| 395 | 20230721 | 120800 | 1436174240 | 2560 | 2560 | 2560 | 2560 | 0 |
| 396 | 20230721 | 120700 | 1436174240 | 2560 | 2560 | 2560 | 2560 | 0 |
| 397 | 20230721 | 120600 | 1436174240 | 2560 | 2560 | 2560 | 2560 | 0 |
| 398 | 20230721 | 120500 | 1436174240 | 2560 | 2555 | 2560 | 2555 | 40 |
| 399 | 20230721 | 120400 | 1436071870 | 2550 | 2550 | 2550 | 2550 | 7 |
| 400 | 20230721 | 120300 | 1436054020 | 2550 | 2550 | 2550 | 2550 | 6 |
| 401 | 20230721 | 120200 | 1436038720 | 2550 | 2550 | 2550 | 2550 | 173 |
| 402 | 20230721 | 120100 | 1435597570 | 2550 | 2550 | 2550 | 2550 | 5 |
| 403 | 20230721 | 120000 | 1435584820 | 2555 | 2550 | 2555 | 2550 | 137 |
| 404 | 20230721 | 115900 | 1435235395 | 2550 | 2550 | 2550 | 2550 | 1 |
| 405 | 20230721 | 115800 | 1435232845 | 2545 | 2545 | 2545 | 2545 | 0 |
| 406 | 20230721 | 115700 | 1435232845 | 2545 | 2545 | 2545 | 2545 | 2604 |
| 407 | 20230721 | 115600 | 1428605665 | 2540 | 2540 | 2540 | 2540 | 4 |
| 408 | 20230721 | 115500 | 1428595505 | 2545 | 2545 | 2545 | 2545 | 520 |
| 409 | 20230721 | 115400 | 1427272105 | 2545 | 2545 | 2545 | 2545 | 9456 |
| 410 | 20230721 | 115300 | 1403206585 | 2545 | 2545 | 2545 | 2545 | 0 |
| 411 | 20230721 | 115200 | 1403206585 | 2545 | 2545 | 2545 | 2545 | 106 |
| 412 | 20230721 | 115100 | 1402936815 | 2545 | 2550 | 2550 | 2545 | 1001 |
| 413 | 20230721 | 115000 | 1400389265 | 2550 | 2550 | 2550 | 2550 | 19 |
| 414 | 20230721 | 114900 | 1400340815 | 2550 | 2550 | 2550 | 2550 | 500 |
| 415 | 20230721 | 114800 | 1399065815 | 2550 | 2550 | 2550 | 2550 | 4827 |
| 416 | 20230721 | 114700 | 1386756965 | 2550 | 2555 | 2555 | 2550 | 8516 |
| 417 | 20230721 | 114600 | 1365041130 | 2560 | 2560 | 2560 | 2560 | 0 |
| 418 | 20230721 | 114500 | 1365041130 | 2560 | 2560 | 2560 | 2560 | 16 |
| 419 | 20230721 | 114400 | 1365000170 | 2555 | 2555 | 2555 | 2555 | 5 |
| 420 | 20230721 | 114300 | 1364987395 | 2555 | 2555 | 2555 | 2555 | 145 |
| 421 | 20230721 | 114200 | 1364616920 | 2555 | 2555 | 2555 | 2555 | 189 |
| 422 | 20230721 | 114100 | 1364134025 | 2555 | 2560 | 2560 | 2555 | 3811 |
| 423 | 20230721 | 114000 | 1354394865 | 2560 | 2560 | 2560 | 2560 | 0 |
| 424 | 20230721 | 113900 | 1354394865 | 2560 | 2565 | 2565 | 2560 | 305 |
| 425 | 20230721 | 113800 | 1353613590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 426 | 20230721 | 113700 | 1353613590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 427 | 20230721 | 113600 | 1353613590 | 2565 | 2575 | 2575 | 2565 | 3782 |
| 428 | 20230721 | 113500 | 1343912150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 429 | 20230721 | 113400 | 1343912150 | 2575 | 2565 | 2575 | 2565 | 752 |
| 430 | 20230721 | 113300 | 1341981270 | 2580 | 2580 | 2580 | 2580 | 0 |
| 431 | 20230721 | 113200 | 1341981270 | 2580 | 2565 | 2580 | 2565 | 290 |
| 432 | 20230721 | 113100 | 1341237405 | 2565 | 2565 | 2565 | 2565 | 5 |
| 433 | 20230721 | 113000 | 1341224580 | 2575 | 2575 | 2575 | 2575 | 417 |
| 434 | 20230721 | 112900 | 1340150805 | 2580 | 2585 | 2585 | 2580 | 20 |
| 435 | 20230721 | 112800 | 1340099155 | 2595 | 2570 | 2595 | 2570 | 45 |
| 436 | 20230721 | 112700 | 1339983480 | 2605 | 2560 | 2605 | 2560 | 15000 |
| 437 | 20230721 | 112600 | 1301281675 | 2560 | 2560 | 2560 | 2560 | 0 |
| 438 | 20230721 | 112500 | 1301281675 | 2560 | 2560 | 2560 | 2560 | 0 |
| 439 | 20230721 | 112400 | 1301281675 | 2560 | 2565 | 2565 | 2560 | 35 |
| 440 | 20230721 | 112300 | 1301192025 | 2565 | 2550 | 2565 | 2550 | 201 |
| 441 | 20230721 | 112200 | 1300679460 | 2550 | 2550 | 2550 | 2550 | 621 |
| 442 | 20230721 | 112100 | 1299095910 | 2560 | 2560 | 2560 | 2560 | 50 |
| 443 | 20230721 | 112000 | 1298967910 | 2565 | 2565 | 2565 | 2565 | 0 |
| 444 | 20230721 | 111900 | 1298967910 | 2565 | 2565 | 2565 | 2565 | 0 |
| 445 | 20230721 | 111800 | 1298967910 | 2565 | 2550 | 2565 | 2550 | 5500 |
| 446 | 20230721 | 111700 | 1284890410 | 2545 | 2550 | 2550 | 2545 | 1000 |
| 447 | 20230721 | 111600 | 1282342905 | 2570 | 2550 | 2570 | 2550 | 4521 |
| 448 | 20230721 | 111500 | 1270813855 | 2550 | 2565 | 2570 | 2550 | 1095 |
| 449 | 20230721 | 111400 | 1268019510 | 2565 | 2565 | 2565 | 2565 | 2 |
| 450 | 20230721 | 111300 | 1268014380 | 2570 | 2570 | 2570 | 2570 | 400 |
| 451 | 20230721 | 111200 | 1266986380 | 2570 | 2570 | 2570 | 2570 | 10 |
| 452 | 20230721 | 111100 | 1266960680 | 2570 | 2570 | 2570 | 2570 | 0 |
| 453 | 20230721 | 111000 | 1266960680 | 2570 | 2570 | 2570 | 2570 | 0 |
| 454 | 20230721 | 110900 | 1266960680 | 2570 | 2570 | 2570 | 2570 | 9 |
| 455 | 20230721 | 110800 | 1266937550 | 2580 | 2560 | 2580 | 2550 | 20534 |
| 456 | 20230721 | 110700 | 1214436255 | 2560 | 2560 | 2560 | 2560 | 862 |
| 457 | 20230721 | 110600 | 1212229535 | 2565 | 2570 | 2570 | 2565 | 1430 |
| 458 | 20230721 | 110500 | 1208559455 | 2570 | 2575 | 2575 | 2570 | 762 |
| 459 | 20230721 | 110400 | 1206599970 | 2590 | 2595 | 2600 | 2590 | 21 |
| 460 | 20230721 | 110300 | 1206545485 | 2595 | 2595 | 2595 | 2575 | 3 |
| 461 | 20230721 | 110200 | 1206537720 | 2575 | 2580 | 2580 | 2575 | 236 |
| 462 | 20230721 | 110100 | 1205929395 | 2575 | 2585 | 2600 | 2575 | 318 |
| 463 | 20230721 | 110000 | 1205104510 | 2585 | 2580 | 2585 | 2580 | 16 |
| 464 | 20230721 | 105900 | 1205063200 | 2580 | 2580 | 2580 | 2580 | 0 |
| 465 | 20230721 | 105800 | 1205063200 | 2580 | 2580 | 2580 | 2580 | 469 |
| 466 | 20230721 | 105700 | 1203853180 | 2580 | 2585 | 2585 | 2580 | 6 |
| 467 | 20230721 | 105600 | 1203837675 | 2580 | 2580 | 2580 | 2580 | 0 |
| 468 | 20230721 | 105500 | 1203837675 | 2580 | 2580 | 2580 | 2580 | 0 |
| 469 | 20230721 | 105400 | 1203837675 | 2580 | 2585 | 2585 | 2580 | 492 |
| 470 | 20230721 | 105300 | 1202568065 | 2580 | 2590 | 2590 | 2580 | 4109 |
| 471 | 20230721 | 105200 | 1191956735 | 2600 | 2595 | 2600 | 2595 | 10 |
| 472 | 20230721 | 105100 | 1191930770 | 2600 | 2605 | 2605 | 2600 | 12 |
| 473 | 20230721 | 105000 | 1191899520 | 2605 | 2600 | 2605 | 2600 | 186 |
| 474 | 20230721 | 104900 | 1191415905 | 2600 | 2600 | 2600 | 2600 | 0 |
| 475 | 20230721 | 104800 | 1191415905 | 2600 | 2595 | 2600 | 2595 | 5 |
| 476 | 20230721 | 104700 | 1191402915 | 2595 | 2595 | 2595 | 2595 | 0 |
| 477 | 20230721 | 104600 | 1191402915 | 2595 | 2605 | 2605 | 2595 | 71 |
| 478 | 20230721 | 104500 | 1191218220 | 2605 | 2605 | 2605 | 2605 | 85 |
| 479 | 20230721 | 104400 | 1190996795 | 2610 | 2610 | 2610 | 2610 | 0 |
| 480 | 20230721 | 104300 | 1190996795 | 2610 | 2595 | 2610 | 2595 | 4 |
| 481 | 20230721 | 104200 | 1190986385 | 2595 | 2605 | 2610 | 2595 | 207 |
| 482 | 20230721 | 104100 | 1190449065 | 2605 | 2605 | 2605 | 2605 | 1 |
| 483 | 20230721 | 104000 | 1190446460 | 2615 | 2615 | 2615 | 2615 | 1000 |
| 484 | 20230721 | 103900 | 1187831460 | 2620 | 2620 | 2620 | 2620 | 9860 |
| 485 | 20230721 | 103800 | 1161998260 | 2620 | 2620 | 2620 | 2620 | 0 |
| 486 | 20230721 | 103700 | 1161998260 | 2620 | 2605 | 2620 | 2580 | 6945 |
| 487 | 20230721 | 103600 | 1143968895 | 2615 | 2615 | 2615 | 2615 | 0 |
| 488 | 20230721 | 103500 | 1143968895 | 2615 | 2610 | 2615 | 2610 | 1421 |
| 489 | 20230721 | 103400 | 1140257460 | 2610 | 2615 | 2615 | 2610 | 649 |
| 490 | 20230721 | 103300 | 1138560405 | 2615 | 2610 | 2615 | 2610 | 7593 |
| 491 | 20230721 | 103200 | 1118725170 | 2610 | 2600 | 2610 | 2600 | 9095 |
| 492 | 20230721 | 103100 | 1095013670 | 2610 | 2610 | 2610 | 2605 | 20185 |
| 493 | 20230721 | 103000 | 1042330845 | 2610 | 2600 | 2610 | 2580 | 17945 |
| 494 | 20230721 | 102900 | 995643270 | 2595 | 2580 | 2595 | 2575 | 18038 |
| 495 | 20230721 | 102800 | 948953415 | 2575 | 2575 | 2575 | 2575 | 1 |
| 496 | 20230721 | 102700 | 948950840 | 2570 | 2575 | 2575 | 2570 | 301 |
| 497 | 20230721 | 102600 | 948177265 | 2575 | 2575 | 2575 | 2575 | 1025 |
| 498 | 20230721 | 102500 | 945537890 | 2565 | 2555 | 2565 | 2555 | 3586 |
| 499 | 20230721 | 102400 | 936355660 | 2555 | 2570 | 2570 | 2555 | 1271 |
| 500 | 20230721 | 102300 | 933102690 | 2570 | 2570 | 2570 | 2570 | 29 |
| 501 | 20230721 | 102200 | 933028160 | 2570 | 2555 | 2570 | 2555 | 484 |
| 502 | 20230721 | 102100 | 931785345 | 2550 | 2550 | 2550 | 2550 | 0 |
| 503 | 20230721 | 102000 | 931785345 | 2550 | 2540 | 2550 | 2540 | 7511 |
| 504 | 20230721 | 101900 | 912692565 | 2545 | 2545 | 2545 | 2545 | 1116 |
| 505 | 20230721 | 101800 | 909852345 | 2550 | 2550 | 2550 | 2550 | 73 |
| 506 | 20230721 | 101700 | 909666195 | 2550 | 2560 | 2560 | 2550 | 8 |
| 507 | 20230721 | 101600 | 909645765 | 2560 | 2550 | 2560 | 2550 | 504 |
| 508 | 20230721 | 101500 | 908360540 | 2550 | 2555 | 2560 | 2550 | 6341 |
| 509 | 20230721 | 101400 | 892190500 | 2560 | 2560 | 2560 | 2560 | 0 |
| 510 | 20230721 | 101300 | 892190500 | 2560 | 2570 | 2570 | 2560 | 9 |
| 511 | 20230721 | 101200 | 892167410 | 2570 | 2565 | 2570 | 2565 | 305 |
| 512 | 20230721 | 101100 | 891384580 | 2565 | 2555 | 2565 | 2555 | 893 |
| 513 | 20230721 | 101000 | 889102955 | 2555 | 2555 | 2555 | 2555 | 167 |
| 514 | 20230721 | 100900 | 888676270 | 2560 | 2555 | 2560 | 2555 | 9 |
| 515 | 20230721 | 100800 | 888653250 | 2555 | 2555 | 2555 | 2555 | 19 |
| 516 | 20230721 | 100700 | 888604705 | 2555 | 2555 | 2555 | 2555 | 0 |
| 517 | 20230721 | 100600 | 888604705 | 2555 | 2560 | 2560 | 2555 | 202 |
| 518 | 20230721 | 100500 | 888088590 | 2560 | 2560 | 2560 | 2560 | 8 |
| 519 | 20230721 | 100400 | 888068110 | 2565 | 2565 | 2565 | 2565 | 205 |
| 520 | 20230721 | 100300 | 887542285 | 2565 | 2565 | 2565 | 2565 | 678 |
| 521 | 20230721 | 100200 | 885803215 | 2570 | 2570 | 2570 | 2570 | 1475 |
| 522 | 20230721 | 100100 | 882012465 | 2570 | 2570 | 2570 | 2570 | 5 |
| 523 | 20230721 | 100000 | 881999615 | 2570 | 2565 | 2570 | 2565 | 4006 |
| 524 | 20230721 | 095900 | 871724195 | 2570 | 2570 | 2570 | 2570 | 0 |
| 525 | 20230721 | 095800 | 871724195 | 2570 | 2570 | 2570 | 2570 | 0 |
| 526 | 20230721 | 095700 | 871724195 | 2570 | 2580 | 2580 | 2570 | 257 |
| 527 | 20230721 | 095600 | 871063185 | 2580 | 2580 | 2580 | 2580 | 5 |
| 528 | 20230721 | 095500 | 871050285 | 2585 | 2575 | 2585 | 2575 | 10787 |
| 529 | 20230721 | 095400 | 843235145 | 2570 | 2575 | 2575 | 2570 | 64 |
| 530 | 20230721 | 095300 | 843070660 | 2550 | 2570 | 2570 | 2550 | 926 |
| 531 | 20230721 | 095200 | 840694220 | 2570 | 2570 | 2570 | 2570 | 100 |
| 532 | 20230721 | 095100 | 840437220 | 2570 | 2570 | 2570 | 2570 | 0 |
| 533 | 20230721 | 095000 | 840437220 | 2570 | 2570 | 2570 | 2570 | 0 |
| 534 | 20230721 | 094900 | 840437220 | 2570 | 2565 | 2570 | 2565 | 4834 |
| 535 | 20230721 | 094800 | 828021180 | 2535 | 2570 | 2570 | 2535 | 4620 |
| 536 | 20230721 | 094700 | 816227680 | 2550 | 2560 | 2565 | 2550 | 8012 |
| 537 | 20230721 | 094600 | 795696930 | 2565 | 2550 | 2565 | 2550 | 8068 |
| 538 | 20230721 | 094500 | 775051115 | 2550 | 2545 | 2550 | 2545 | 1516 |
| 539 | 20230721 | 094400 | 771186385 | 2525 | 2525 | 2525 | 2525 | 355 |
| 540 | 20230721 | 094300 | 770290010 | 2525 | 2525 | 2525 | 2525 | 1059 |
| 541 | 20230721 | 094200 | 767616035 | 2545 | 2545 | 2545 | 2545 | 19 |
| 542 | 20230721 | 094100 | 767567680 | 2545 | 2545 | 2545 | 2545 | 4829 |
| 543 | 20230721 | 094000 | 755277875 | 2545 | 2530 | 2545 | 2530 | 2222 |
| 544 | 20230721 | 093900 | 749655985 | 2520 | 2530 | 2530 | 2520 | 657 |
| 545 | 20230721 | 093800 | 748000335 | 2530 | 2530 | 2530 | 2530 | 201 |
| 546 | 20230721 | 093700 | 747491805 | 2530 | 2530 | 2530 | 2520 | 1582 |
| 547 | 20230721 | 093600 | 743505065 | 2530 | 2530 | 2530 | 2530 | 11 |
| 548 | 20230721 | 093500 | 743477235 | 2520 | 2520 | 2520 | 2520 | 0 |
| 549 | 20230721 | 093400 | 743477235 | 2520 | 2520 | 2520 | 2520 | 1 |
| 550 | 20230721 | 093300 | 743474715 | 2530 | 2530 | 2530 | 2530 | 100 |
| 551 | 20230721 | 093200 | 743221715 | 2530 | 2530 | 2530 | 2525 | 2804 |
| 552 | 20230721 | 093100 | 736130115 | 2545 | 2530 | 2545 | 2530 | 5519 |
| 553 | 20230721 | 093000 | 722141260 | 2520 | 2525 | 2530 | 2515 | 8834 |
| 554 | 20230721 | 092900 | 699855310 | 2535 | 2525 | 2535 | 2525 | 4638 |
| 555 | 20230721 | 092800 | 688108505 | 2530 | 2530 | 2535 | 2530 | 6007 |
| 556 | 20230721 | 092700 | 672910780 | 2520 | 2520 | 2525 | 2520 | 1617 |
| 557 | 20230721 | 092600 | 668834790 | 2515 | 2525 | 2525 | 2515 | 236 |
| 558 | 20230721 | 092500 | 668239505 | 2525 | 2535 | 2540 | 2525 | 4259 |
| 559 | 20230721 | 092400 | 657459385 | 2530 | 2520 | 2535 | 2520 | 12489 |
| 560 | 20230721 | 092300 | 625965295 | 2520 | 2520 | 2520 | 2520 | 739 |
| 561 | 20230721 | 092200 | 624103015 | 2520 | 2510 | 2520 | 2510 | 4685 |
| 562 | 20230721 | 092100 | 612321425 | 2505 | 2505 | 2510 | 2505 | 3558 |
| 563 | 20230721 | 092000 | 603398635 | 2520 | 2520 | 2520 | 2520 | 0 |
| 564 | 20230721 | 091900 | 603398635 | 2520 | 2520 | 2520 | 2505 | 929 |
| 565 | 20230721 | 091800 | 601058170 | 2520 | 2520 | 2520 | 2510 | 2649 |
| 566 | 20230721 | 091700 | 594402690 | 2510 | 2495 | 2510 | 2495 | 31760 |
| 567 | 20230721 | 091600 | 514816235 | 2480 | 2490 | 2490 | 2480 | 6803 |
| 568 | 20230721 | 091500 | 497925440 | 2480 | 2490 | 2495 | 2480 | 9583 |
| 569 | 20230721 | 091400 | 474083415 | 2490 | 2510 | 2515 | 2490 | 18145 |
| 570 | 20230721 | 091300 | 428748580 | 2510 | 2510 | 2510 | 2505 | 11000 |
| 571 | 20230721 | 091200 | 401158580 | 2510 | 2510 | 2525 | 2510 | 7745 |
| 572 | 20230721 | 091100 | 381718330 | 2510 | 2545 | 2545 | 2510 | 11037 |
| 573 | 20230721 | 091000 | 353838425 | 2545 | 2500 | 2545 | 2500 | 9855 |
| 574 | 20230721 | 090900 | 329036750 | 2500 | 2505 | 2510 | 2495 | 6498 |
| 575 | 20230721 | 090800 | 312782845 | 2505 | 2485 | 2505 | 2475 | 6458 |
| 576 | 20230721 | 090700 | 296686060 | 2470 | 2480 | 2480 | 2470 | 12727 |
| 577 | 20230721 | 090600 | 265211615 | 2475 | 2470 | 2475 | 2460 | 3716 |
| 578 | 20230721 | 090500 | 256055555 | 2470 | 2535 | 2535 | 2470 | 20023 |
| 579 | 20230721 | 090400 | 206016005 | 2530 | 2525 | 2535 | 2505 | 15257 |
| 580 | 20230721 | 090300 | 167633350 | 2525 | 2510 | 2525 | 2495 | 23413 |
| 581 | 20230721 | 090200 | 109092695 | 2510 | 2555 | 2555 | 2510 | 21033 |
| 582 | 20230721 | 090100 | 55717300 | 2550 | 2575 | 2575 | 2550 | 18627 |
| 583 | 20230721 | 090000 | 7890530 | 2575 | 2600 | 2600 | 2575 | 3044 |