30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 3 | 20230721 | 190600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20230721 | 190500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20230721 | 190400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20230721 | 190300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20230721 | 190200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20230721 | 190100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20230721 | 190000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20230721 | 185900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20230721 | 185800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20230721 | 185700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20230721 | 185600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20230721 | 185500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20230721 | 185400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20230721 | 185300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20230721 | 185200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20230721 | 185100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20230721 | 185000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20230721 | 184900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20230721 | 184800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20230721 | 184700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20230721 | 184600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20230721 | 184500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20230721 | 184400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20230721 | 184300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20230721 | 184200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20230721 | 184100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20230721 | 184000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20230721 | 183900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20230721 | 183800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20230721 | 183700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 33 | 20230721 | 183600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20230721 | 183500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20230721 | 183400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20230721 | 183300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20230721 | 183200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20230721 | 183100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20230721 | 183000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20230721 | 182900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20230721 | 182800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20230721 | 182700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20230721 | 182600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20230721 | 182500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20230721 | 182400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20230721 | 182300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20230721 | 182200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20230721 | 182100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20230721 | 182000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20230721 | 181900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20230721 | 181800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20230721 | 181700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20230721 | 181600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20230721 | 181500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20230721 | 181400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20230721 | 181300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20230721 | 181200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20230721 | 181100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20230721 | 181000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20230721 | 180900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20230721 | 180800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20230721 | 180700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 63 | 20230721 | 180600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20230721 | 180500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20230721 | 180400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20230721 | 180300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20230721 | 180200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20230721 | 180100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20230721 | 180000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20230721 | 175900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20230721 | 175800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20230721 | 175700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20230721 | 175600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20230721 | 175500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20230721 | 175400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20230721 | 175300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20230721 | 175200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20230721 | 175100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20230721 | 175000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20230721 | 174900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20230721 | 174800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20230721 | 174700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20230721 | 174600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20230721 | 174500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20230721 | 174400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20230721 | 174300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20230721 | 174200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20230721 | 174100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20230721 | 174000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20230721 | 173900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20230721 | 173800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20230721 | 173700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 93 | 20230721 | 173600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20230721 | 173500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20230721 | 173400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20230721 | 173300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20230721 | 173200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20230721 | 173100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20230721 | 173000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20230721 | 172900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20230721 | 172800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20230721 | 172700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20230721 | 172600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20230721 | 172500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20230721 | 172400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20230721 | 172300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20230721 | 172200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20230721 | 172100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20230721 | 172000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20230721 | 171900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20230721 | 171800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20230721 | 171700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20230721 | 171600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20230721 | 171500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20230721 | 171400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20230721 | 171300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20230721 | 171200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20230721 | 171100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20230721 | 171000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20230721 | 170900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20230721 | 170800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20230721 | 170700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 123 | 20230721 | 170600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20230721 | 170500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20230721 | 170400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20230721 | 170300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20230721 | 170200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20230721 | 170100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20230721 | 170000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20230721 | 165900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20230721 | 165800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20230721 | 165700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20230721 | 165600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20230721 | 165500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20230721 | 165400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20230721 | 165300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20230721 | 165200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20230721 | 165100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20230721 | 165000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20230721 | 164900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20230721 | 164800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20230721 | 164700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20230721 | 164600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20230721 | 164500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20230721 | 164400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20230721 | 164300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20230721 | 164200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20230721 | 164100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20230721 | 164000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20230721 | 163900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20230721 | 163800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20230721 | 163700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 153 | 20230721 | 163600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20230721 | 163500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20230721 | 163400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20230721 | 163300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20230721 | 163200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20230721 | 163100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20230721 | 163000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20230721 | 162900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20230721 | 162800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20230721 | 162700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20230721 | 162600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20230721 | 162500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20230721 | 162400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20230721 | 162300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20230721 | 162200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20230721 | 162100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20230721 | 162000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20230721 | 161900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20230721 | 161800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20230721 | 161700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20230721 | 161600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20230721 | 161500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20230721 | 161400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20230721 | 161300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20230721 | 161200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20230721 | 161100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20230721 | 161000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20230721 | 160900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20230721 | 160800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20230721 | 160700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 183 | 20230721 | 160600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20230721 | 160500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20230721 | 160400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20230721 | 160300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20230721 | 160200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20230721 | 160100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20230721 | 160000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20230721 | 155900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20230721 | 155800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20230721 | 155700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20230721 | 155600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20230721 | 155500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20230721 | 155400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20230721 | 155300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20230721 | 155200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20230721 | 155100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20230721 | 155000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20230721 | 154900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20230721 | 154800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20230721 | 154700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20230721 | 154600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20230721 | 154500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20230721 | 154400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20230721 | 154300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20230721 | 154200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20230721 | 154100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20230721 | 154000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20230721 | 153900 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20230721 | 153800 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20230721 | 153700 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 213 | 20230721 | 153600 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20230721 | 153500 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20230721 | 153400 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20230721 | 153300 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 217 | 20230721 | 153200 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 218 | 20230721 | 153100 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 0 |
| 219 | 20230721 | 153000 | 1898668630 | 3395 | 3395 | 3395 | 3395 | 19124 |
| 220 | 20230721 | 152900 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20230721 | 152800 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20230721 | 152700 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20230721 | 152600 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20230721 | 152500 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20230721 | 152400 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20230721 | 152300 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20230721 | 152200 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20230721 | 152100 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20230721 | 152000 | 1833742650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20230721 | 151900 | 1833742650 | 3430 | 3430 | 3430 | 3425 | 10012 |
| 231 | 20230721 | 151800 | 1799429320 | 3430 | 3430 | 3435 | 3430 | 787 |
| 232 | 20230721 | 151700 | 1796729060 | 3430 | 3435 | 3435 | 3430 | 612 |
| 233 | 20230721 | 151600 | 1794627310 | 3435 | 3435 | 3435 | 3430 | 2766 |
| 234 | 20230721 | 151500 | 1785134515 | 3435 | 3435 | 3435 | 3435 | 166 |
| 235 | 20230721 | 151400 | 1784564305 | 3435 | 3430 | 3435 | 3430 | 419 |
| 236 | 20230721 | 151300 | 1783127130 | 3430 | 3435 | 3435 | 3430 | 677 |
| 237 | 20230721 | 151200 | 1780804435 | 3435 | 3430 | 3435 | 3430 | 2065 |
| 238 | 20230721 | 151100 | 1773719875 | 3430 | 3440 | 3440 | 3430 | 9070 |
| 239 | 20230721 | 151000 | 1742572195 | 3440 | 3445 | 3445 | 3440 | 8170 |
| 240 | 20230721 | 150900 | 1714459640 | 3445 | 3450 | 3450 | 3445 | 2615 |
| 241 | 20230721 | 150800 | 1705449465 | 3450 | 3445 | 3450 | 3445 | 2903 |
| 242 | 20230721 | 150700 | 1695447990 | 3450 | 3450 | 3450 | 3450 | 278 |
| 243 | 20230721 | 150600 | 1694488890 | 3450 | 3455 | 3455 | 3445 | 10199 |
| 244 | 20230721 | 150500 | 1659309135 | 3450 | 3455 | 3455 | 3450 | 499 |
| 245 | 20230721 | 150400 | 1657585640 | 3455 | 3455 | 3465 | 3455 | 645 |
| 246 | 20230721 | 150300 | 1655357155 | 3465 | 3455 | 3465 | 3455 | 90 |
| 247 | 20230721 | 150200 | 1655045445 | 3450 | 3465 | 3465 | 3450 | 927 |
| 248 | 20230721 | 150100 | 1651833575 | 3465 | 3455 | 3465 | 3455 | 390 |
| 249 | 20230721 | 150000 | 1650484625 | 3465 | 3455 | 3465 | 3450 | 1844 |
| 250 | 20230721 | 145900 | 1644113600 | 3455 | 3450 | 3455 | 3450 | 1648 |
| 251 | 20230721 | 145800 | 1638420260 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20230721 | 145700 | 1638420260 | 3455 | 3455 | 3455 | 3455 | 58 |
| 253 | 20230721 | 145600 | 1638219870 | 3450 | 3455 | 3455 | 3450 | 740 |
| 254 | 20230721 | 145500 | 1635665820 | 3455 | 3450 | 3455 | 3450 | 235 |
| 255 | 20230721 | 145400 | 1634853950 | 3465 | 3455 | 3465 | 3455 | 4017 |
| 256 | 20230721 | 145300 | 1620955215 | 3455 | 3455 | 3455 | 3455 | 10 |
| 257 | 20230721 | 145200 | 1620920665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 258 | 20230721 | 145100 | 1620920665 | 3460 | 3460 | 3460 | 3460 | 2 |
| 259 | 20230721 | 145000 | 1620913745 | 3450 | 3450 | 3450 | 3450 | 200 |
| 260 | 20230721 | 144900 | 1620223745 | 3465 | 3465 | 3465 | 3465 | 10 |
| 261 | 20230721 | 144800 | 1620189095 | 3465 | 3465 | 3465 | 3450 | 132 |
| 262 | 20230721 | 144700 | 1619732135 | 3450 | 3450 | 3450 | 3450 | 735 |
| 263 | 20230721 | 144600 | 1617196385 | 3455 | 3455 | 3465 | 3450 | 739 |
| 264 | 20230721 | 144500 | 1614643180 | 3465 | 3455 | 3465 | 3455 | 309 |
| 265 | 20230721 | 144400 | 1613575575 | 3455 | 3455 | 3455 | 3450 | 933 |
| 266 | 20230721 | 144300 | 1610356660 | 3455 | 3455 | 3455 | 3450 | 2881 |
| 267 | 20230721 | 144200 | 1600404995 | 3455 | 3465 | 3465 | 3455 | 954 |
| 268 | 20230721 | 144100 | 1597108905 | 3460 | 3460 | 3460 | 3460 | 1 |
| 269 | 20230721 | 144000 | 1597105445 | 3460 | 3460 | 3460 | 3460 | 19 |
| 270 | 20230721 | 143900 | 1597039705 | 3460 | 3460 | 3460 | 3460 | 0 |
| 271 | 20230721 | 143800 | 1597039705 | 3460 | 3460 | 3465 | 3460 | 2569 |
| 272 | 20230721 | 143700 | 1588150665 | 3460 | 3460 | 3460 | 3460 | 500 |
| 273 | 20230721 | 143600 | 1586420665 | 3465 | 3465 | 3465 | 3465 | 181 |
| 274 | 20230721 | 143500 | 1585793500 | 3465 | 3465 | 3465 | 3465 | 16 |
| 275 | 20230721 | 143400 | 1585738060 | 3465 | 3465 | 3465 | 3465 | 520 |
| 276 | 20230721 | 143300 | 1583936260 | 3465 | 3465 | 3465 | 3465 | 0 |
| 277 | 20230721 | 143200 | 1583936260 | 3465 | 3465 | 3465 | 3465 | 200 |
| 278 | 20230721 | 143100 | 1583243260 | 3470 | 3465 | 3470 | 3465 | 79 |
| 279 | 20230721 | 143000 | 1582969400 | 3465 | 3470 | 3470 | 3465 | 1142 |
| 280 | 20230721 | 142900 | 1579010405 | 3470 | 3470 | 3470 | 3470 | 640 |
| 281 | 20230721 | 142800 | 1576789605 | 3470 | 3470 | 3470 | 3470 | 2 |
| 282 | 20230721 | 142700 | 1576782665 | 3465 | 3465 | 3465 | 3465 | 100 |
| 283 | 20230721 | 142600 | 1576436165 | 3470 | 3470 | 3470 | 3470 | 284 |
| 284 | 20230721 | 142500 | 1575450685 | 3465 | 3465 | 3465 | 3465 | 100 |
| 285 | 20230721 | 142400 | 1575104185 | 3470 | 3470 | 3470 | 3470 | 1 |
| 286 | 20230721 | 142300 | 1575100715 | 3460 | 3470 | 3470 | 3460 | 506 |
| 287 | 20230721 | 142200 | 1573349895 | 3470 | 3470 | 3470 | 3465 | 845 |
| 288 | 20230721 | 142100 | 1570418745 | 3465 | 3470 | 3470 | 3465 | 1633 |
| 289 | 20230721 | 142000 | 1564756650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 290 | 20230721 | 141900 | 1564756650 | 3470 | 3465 | 3470 | 3465 | 2851 |
| 291 | 20230721 | 141800 | 1554868675 | 3465 | 3460 | 3465 | 3460 | 521 |
| 292 | 20230721 | 141700 | 1553066010 | 3460 | 3460 | 3460 | 3460 | 130 |
| 293 | 20230721 | 141600 | 1552616210 | 3455 | 3455 | 3455 | 3455 | 1 |
| 294 | 20230721 | 141500 | 1552612755 | 3455 | 3455 | 3455 | 3455 | 391 |
| 295 | 20230721 | 141400 | 1551261850 | 3455 | 3455 | 3455 | 3455 | 143 |
| 296 | 20230721 | 141300 | 1550767785 | 3455 | 3455 | 3455 | 3455 | 10 |
| 297 | 20230721 | 141200 | 1550733235 | 3455 | 3455 | 3455 | 3455 | 10 |
| 298 | 20230721 | 141100 | 1550698685 | 3450 | 3450 | 3450 | 3450 | 0 |
| 299 | 20230721 | 141000 | 1550698685 | 3450 | 3455 | 3455 | 3450 | 1089 |
| 300 | 20230721 | 140900 | 1546936585 | 3455 | 3455 | 3455 | 3455 | 7228 |
| 301 | 20230721 | 140800 | 1521963845 | 3455 | 3460 | 3460 | 3455 | 3459 |
| 302 | 20230721 | 140700 | 1510012510 | 3460 | 3465 | 3465 | 3460 | 4183 |
| 303 | 20230721 | 140600 | 1495539180 | 3470 | 3460 | 3470 | 3460 | 1029 |
| 304 | 20230721 | 140500 | 1491973450 | 3460 | 3460 | 3460 | 3460 | 100 |
| 305 | 20230721 | 140400 | 1491627450 | 3460 | 3460 | 3460 | 3460 | 18 |
| 306 | 20230721 | 140300 | 1491565170 | 3460 | 3455 | 3460 | 3455 | 1296 |
| 307 | 20230721 | 140200 | 1487085980 | 3455 | 3460 | 3460 | 3455 | 1002 |
| 308 | 20230721 | 140100 | 1483621560 | 3460 | 3455 | 3460 | 3455 | 731 |
| 309 | 20230721 | 140000 | 1481095945 | 3455 | 3455 | 3455 | 3455 | 0 |
| 310 | 20230721 | 135900 | 1481095945 | 3455 | 3460 | 3460 | 3455 | 130 |
| 311 | 20230721 | 135800 | 1480646710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20230721 | 135700 | 1480646710 | 3465 | 3465 | 3465 | 3465 | 5 |
| 313 | 20230721 | 135600 | 1480629385 | 3455 | 3455 | 3455 | 3455 | 0 |
| 314 | 20230721 | 135500 | 1480629385 | 3455 | 3455 | 3460 | 3455 | 417 |
| 315 | 20230721 | 135400 | 1479187955 | 3455 | 3460 | 3460 | 3455 | 50 |
| 316 | 20230721 | 135300 | 1479015155 | 3460 | 3460 | 3460 | 3460 | 29 |
| 317 | 20230721 | 135200 | 1478914815 | 3460 | 3460 | 3460 | 3460 | 10 |
| 318 | 20230721 | 135100 | 1478880215 | 3460 | 3460 | 3460 | 3460 | 30 |
| 319 | 20230721 | 135000 | 1478776415 | 3460 | 3465 | 3465 | 3460 | 282 |
| 320 | 20230721 | 134900 | 1477800255 | 3460 | 3455 | 3460 | 3455 | 278 |
| 321 | 20230721 | 134800 | 1476839760 | 3455 | 3455 | 3465 | 3455 | 1739 |
| 322 | 20230721 | 134700 | 1470827505 | 3455 | 3455 | 3455 | 3455 | 1 |
| 323 | 20230721 | 134600 | 1470824050 | 3450 | 3455 | 3455 | 3450 | 1827 |
| 324 | 20230721 | 134500 | 1464513430 | 3455 | 3450 | 3455 | 3450 | 685 |
| 325 | 20230721 | 134400 | 1462149530 | 3450 | 3450 | 3450 | 3450 | 500 |
| 326 | 20230721 | 134300 | 1460424530 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 327 | 20230721 | 134200 | 1456964530 | 3460 | 3460 | 3470 | 3455 | 2458 |
| 328 | 20230721 | 134100 | 1448465980 | 3460 | 3455 | 3460 | 3455 | 1144 |
| 329 | 20230721 | 134000 | 1444513455 | 3460 | 3460 | 3460 | 3460 | 202 |
| 330 | 20230721 | 133900 | 1443814535 | 3465 | 3465 | 3465 | 3465 | 0 |
| 331 | 20230721 | 133800 | 1443814535 | 3465 | 3470 | 3470 | 3450 | 2475 |
| 332 | 20230721 | 133700 | 1435264710 | 3470 | 3470 | 3470 | 3470 | 1 |
| 333 | 20230721 | 133600 | 1435261240 | 3470 | 3470 | 3470 | 3470 | 0 |
| 334 | 20230721 | 133500 | 1435261240 | 3470 | 3470 | 3470 | 3470 | 1 |
| 335 | 20230721 | 133400 | 1435257770 | 3465 | 3460 | 3465 | 3460 | 51 |
| 336 | 20230721 | 133300 | 1435081305 | 3455 | 3455 | 3455 | 3455 | 0 |
| 337 | 20230721 | 133200 | 1435081305 | 3455 | 3455 | 3455 | 3455 | 0 |
| 338 | 20230721 | 133100 | 1435081305 | 3455 | 3470 | 3470 | 3455 | 1027 |
| 339 | 20230721 | 133000 | 1431531970 | 3470 | 3470 | 3470 | 3470 | 100 |
| 340 | 20230721 | 132900 | 1431184970 | 3470 | 3470 | 3470 | 3470 | 23 |
| 341 | 20230721 | 132800 | 1431105160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 342 | 20230721 | 132700 | 1431105160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 343 | 20230721 | 132600 | 1431105160 | 3450 | 3450 | 3450 | 3450 | 1632 |
| 344 | 20230721 | 132500 | 1425474760 | 3450 | 3455 | 3455 | 3450 | 203 |
| 345 | 20230721 | 132400 | 1424774265 | 3455 | 3455 | 3455 | 3450 | 900 |
| 346 | 20230721 | 132300 | 1421666055 | 3460 | 3460 | 3460 | 3460 | 2448 |
| 347 | 20230721 | 132200 | 1413195975 | 3460 | 3460 | 3460 | 3460 | 0 |
| 348 | 20230721 | 132100 | 1413195975 | 3460 | 3460 | 3460 | 3460 | 200 |
| 349 | 20230721 | 132000 | 1412503975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 350 | 20230721 | 131900 | 1412503975 | 3455 | 3455 | 3455 | 3455 | 45 |
| 351 | 20230721 | 131800 | 1412348500 | 3450 | 3450 | 3450 | 3450 | 0 |
| 352 | 20230721 | 131700 | 1412348500 | 3450 | 3455 | 3455 | 3450 | 220 |
| 353 | 20230721 | 131600 | 1411589225 | 3450 | 3450 | 3450 | 3450 | 20 |
| 354 | 20230721 | 131500 | 1411520225 | 3450 | 3450 | 3450 | 3450 | 11 |
| 355 | 20230721 | 131400 | 1411482275 | 3460 | 3460 | 3460 | 3460 | 2048 |
| 356 | 20230721 | 131300 | 1404396195 | 3450 | 3450 | 3455 | 3450 | 3239 |
| 357 | 20230721 | 131200 | 1393221010 | 3455 | 3455 | 3460 | 3450 | 7799 |
| 358 | 20230721 | 131100 | 1366311665 | 3450 | 3455 | 3460 | 3450 | 988 |
| 359 | 20230721 | 131000 | 1362899245 | 3455 | 3455 | 3455 | 3455 | 1049 |
| 360 | 20230721 | 130900 | 1359274950 | 3455 | 3455 | 3460 | 3455 | 3551 |
| 361 | 20230721 | 130800 | 1347006185 | 3460 | 3470 | 3470 | 3460 | 1738 |
| 362 | 20230721 | 130700 | 1340991195 | 3470 | 3470 | 3470 | 3470 | 166 |
| 363 | 20230721 | 130600 | 1340415175 | 3470 | 3475 | 3485 | 3470 | 332 |
| 364 | 20230721 | 130500 | 1339263070 | 3490 | 3470 | 3490 | 3470 | 274 |
| 365 | 20230721 | 130400 | 1338312250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 366 | 20230721 | 130300 | 1338312250 | 3470 | 3470 | 3470 | 3455 | 22 |
| 367 | 20230721 | 130200 | 1338236040 | 3470 | 3470 | 3470 | 3455 | 1428 |
| 368 | 20230721 | 130100 | 1333298080 | 3460 | 3460 | 3460 | 3455 | 713 |
| 369 | 20230721 | 130000 | 1330831165 | 3460 | 3465 | 3470 | 3460 | 741 |
| 370 | 20230721 | 125900 | 1328264845 | 3465 | 3460 | 3465 | 3460 | 948 |
| 371 | 20230721 | 125800 | 1324983665 | 3460 | 3465 | 3465 | 3460 | 10840 |
| 372 | 20230721 | 125700 | 1287463685 | 3465 | 3465 | 3465 | 3465 | 582 |
| 373 | 20230721 | 125600 | 1285447055 | 3465 | 3465 | 3465 | 3465 | 1500 |
| 374 | 20230721 | 125500 | 1280249555 | 3465 | 3470 | 3470 | 3465 | 712 |
| 375 | 20230721 | 125400 | 1277780900 | 3470 | 3480 | 3480 | 3470 | 250 |
| 376 | 20230721 | 125300 | 1276911900 | 3480 | 3480 | 3480 | 3480 | 2 |
| 377 | 20230721 | 125200 | 1276904940 | 3470 | 3480 | 3480 | 3470 | 425 |
| 378 | 20230721 | 125100 | 1275430160 | 3480 | 3480 | 3480 | 3480 | 0 |
| 379 | 20230721 | 125000 | 1275430160 | 3480 | 3470 | 3480 | 3470 | 1292 |
| 380 | 20230721 | 124900 | 1270936920 | 3470 | 3485 | 3485 | 3470 | 77 |
| 381 | 20230721 | 124800 | 1270669715 | 3470 | 3470 | 3470 | 3470 | 167 |
| 382 | 20230721 | 124700 | 1270090225 | 3485 | 3480 | 3485 | 3480 | 1056 |
| 383 | 20230721 | 124600 | 1266410335 | 3470 | 3480 | 3480 | 3470 | 831 |
| 384 | 20230721 | 124500 | 1263518755 | 3480 | 3470 | 3480 | 3470 | 176 |
| 385 | 20230721 | 124400 | 1262907115 | 3470 | 3470 | 3470 | 3470 | 103 |
| 386 | 20230721 | 124300 | 1262549705 | 3465 | 3465 | 3465 | 3465 | 40 |
| 387 | 20230721 | 124200 | 1262411105 | 3465 | 3465 | 3465 | 3465 | 500 |
| 388 | 20230721 | 124100 | 1260678605 | 3475 | 3470 | 3475 | 3470 | 3782 |
| 389 | 20230721 | 124000 | 1247555035 | 3475 | 3480 | 3485 | 3475 | 318 |
| 390 | 20230721 | 123900 | 1246449915 | 3480 | 3475 | 3480 | 3475 | 700 |
| 391 | 20230721 | 123800 | 1244016415 | 3475 | 3475 | 3475 | 3475 | 1073 |
| 392 | 20230721 | 123700 | 1240287740 | 3485 | 3480 | 3485 | 3480 | 1004 |
| 393 | 20230721 | 123600 | 1236793800 | 3480 | 3470 | 3480 | 3470 | 530 |
| 394 | 20230721 | 123500 | 1234951400 | 3470 | 3475 | 3480 | 3470 | 1189 |
| 395 | 20230721 | 123400 | 1230822975 | 3475 | 3470 | 3475 | 3470 | 73 |
| 396 | 20230721 | 123300 | 1230569550 | 3470 | 3475 | 3475 | 3470 | 1008 |
| 397 | 20230721 | 123200 | 1227068035 | 3480 | 3480 | 3480 | 3480 | 9 |
| 398 | 20230721 | 123100 | 1227036715 | 3480 | 3480 | 3480 | 3480 | 30 |
| 399 | 20230721 | 123000 | 1226932315 | 3480 | 3470 | 3480 | 3465 | 10806 |
| 400 | 20230721 | 122900 | 1189487095 | 3470 | 3465 | 3470 | 3465 | 23 |
| 401 | 20230721 | 122800 | 1189407330 | 3475 | 3465 | 3475 | 3465 | 46 |
| 402 | 20230721 | 122700 | 1189247855 | 3465 | 3485 | 3485 | 3465 | 6364 |
| 403 | 20230721 | 122600 | 1167154450 | 3480 | 3475 | 3480 | 3475 | 518 |
| 404 | 20230721 | 122500 | 1165353945 | 3480 | 3475 | 3480 | 3470 | 7326 |
| 405 | 20230721 | 122400 | 1139922340 | 3475 | 3475 | 3480 | 3475 | 487 |
| 406 | 20230721 | 122300 | 1138228100 | 3475 | 3480 | 3485 | 3475 | 1676 |
| 407 | 20230721 | 122200 | 1132403705 | 3480 | 3480 | 3480 | 3480 | 467 |
| 408 | 20230721 | 122100 | 1130778545 | 3475 | 3485 | 3485 | 3475 | 54 |
| 409 | 20230721 | 122000 | 1130590570 | 3485 | 3480 | 3490 | 3475 | 5953 |
| 410 | 20230721 | 121900 | 1109874005 | 3485 | 3490 | 3490 | 3485 | 5272 |
| 411 | 20230721 | 121800 | 1091499555 | 3490 | 3490 | 3495 | 3485 | 609 |
| 412 | 20230721 | 121700 | 1089373670 | 3490 | 3495 | 3495 | 3485 | 445 |
| 413 | 20230721 | 121600 | 1087818870 | 3490 | 3490 | 3490 | 3490 | 1740 |
| 414 | 20230721 | 121500 | 1081746270 | 3495 | 3490 | 3495 | 3490 | 78 |
| 415 | 20230721 | 121400 | 1081473795 | 3490 | 3500 | 3500 | 3490 | 193 |
| 416 | 20230721 | 121300 | 1080798795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 417 | 20230721 | 121200 | 1080798795 | 3500 | 3490 | 3500 | 3490 | 536 |
| 418 | 20230721 | 121100 | 1078928135 | 3490 | 3495 | 3495 | 3490 | 1284 |
| 419 | 20230721 | 121000 | 1074445555 | 3495 | 3500 | 3500 | 3495 | 1103 |
| 420 | 20230721 | 120900 | 1070589815 | 3500 | 3500 | 3505 | 3495 | 427 |
| 421 | 20230721 | 120800 | 1069097370 | 3500 | 3505 | 3510 | 3495 | 4698 |
| 422 | 20230721 | 120700 | 1052646080 | 3515 | 3505 | 3515 | 3505 | 305 |
| 423 | 20230721 | 120600 | 1051575505 | 3510 | 3510 | 3510 | 3505 | 17 |
| 424 | 20230721 | 120500 | 1051515840 | 3510 | 3500 | 3510 | 3500 | 657 |
| 425 | 20230721 | 120400 | 1049212930 | 3510 | 3505 | 3510 | 3505 | 36 |
| 426 | 20230721 | 120300 | 1049086660 | 3505 | 3505 | 3515 | 3505 | 133 |
| 427 | 20230721 | 120200 | 1048620455 | 3505 | 3505 | 3505 | 3505 | 1053 |
| 428 | 20230721 | 120100 | 1044929690 | 3515 | 3515 | 3515 | 3505 | 1073 |
| 429 | 20230721 | 120000 | 1041168215 | 3515 | 3515 | 3515 | 3515 | 33 |
| 430 | 20230721 | 115900 | 1041052220 | 3515 | 3510 | 3515 | 3500 | 445 |
| 431 | 20230721 | 115800 | 1039492415 | 3510 | 3500 | 3510 | 3495 | 191 |
| 432 | 20230721 | 115700 | 1038823370 | 3500 | 3500 | 3500 | 3500 | 463 |
| 433 | 20230721 | 115600 | 1037202870 | 3500 | 3510 | 3510 | 3500 | 332 |
| 434 | 20230721 | 115500 | 1036040570 | 3510 | 3510 | 3510 | 3510 | 5 |
| 435 | 20230721 | 115400 | 1036023020 | 3500 | 3500 | 3500 | 3500 | 500 |
| 436 | 20230721 | 115300 | 1034273020 | 3510 | 3515 | 3515 | 3500 | 1392 |
| 437 | 20230721 | 115200 | 1029397400 | 3515 | 3495 | 3515 | 3495 | 419 |
| 438 | 20230721 | 115100 | 1027929835 | 3515 | 3500 | 3515 | 3490 | 1215 |
| 439 | 20230721 | 115000 | 1023683460 | 3500 | 3500 | 3500 | 3500 | 0 |
| 440 | 20230721 | 114900 | 1023683460 | 3500 | 3500 | 3500 | 3485 | 821 |
| 441 | 20230721 | 114800 | 1020819110 | 3500 | 3505 | 3505 | 3485 | 393 |
| 442 | 20230721 | 114700 | 1019447115 | 3505 | 3500 | 3505 | 3490 | 1588 |
| 443 | 20230721 | 114600 | 1013893745 | 3500 | 3490 | 3500 | 3490 | 567 |
| 444 | 20230721 | 114500 | 1011912560 | 3490 | 3490 | 3490 | 3490 | 663 |
| 445 | 20230721 | 114400 | 1009598690 | 3490 | 3495 | 3495 | 3480 | 598 |
| 446 | 20230721 | 114300 | 1007516225 | 3500 | 3490 | 3500 | 3470 | 19877 |
| 447 | 20230721 | 114200 | 938427140 | 3495 | 3490 | 3500 | 3490 | 1949 |
| 448 | 20230721 | 114100 | 931621625 | 3500 | 3500 | 3500 | 3495 | 3962 |
| 449 | 20230721 | 114000 | 917773960 | 3500 | 3500 | 3505 | 3500 | 5402 |
| 450 | 20230721 | 113900 | 898866910 | 3505 | 3505 | 3505 | 3505 | 1209 |
| 451 | 20230721 | 113800 | 894629365 | 3505 | 3515 | 3515 | 3500 | 2200 |
| 452 | 20230721 | 113700 | 886923810 | 3505 | 3520 | 3525 | 3505 | 8208 |
| 453 | 20230721 | 113600 | 858136635 | 3520 | 3520 | 3520 | 3520 | 51 |
| 454 | 20230721 | 113500 | 857957115 | 3515 | 3520 | 3520 | 3515 | 1204 |
| 455 | 20230721 | 113400 | 853724805 | 3520 | 3515 | 3520 | 3515 | 102 |
| 456 | 20230721 | 113300 | 853366265 | 3515 | 3515 | 3515 | 3510 | 841 |
| 457 | 20230721 | 113200 | 850412650 | 3515 | 3515 | 3515 | 3515 | 1062 |
| 458 | 20230721 | 113100 | 846679720 | 3520 | 3520 | 3520 | 3520 | 0 |
| 459 | 20230721 | 113000 | 846679720 | 3520 | 3515 | 3520 | 3515 | 188 |
| 460 | 20230721 | 112900 | 846018895 | 3515 | 3515 | 3515 | 3515 | 155 |
| 461 | 20230721 | 112800 | 845474070 | 3515 | 3515 | 3515 | 3510 | 666 |
| 462 | 20230721 | 112700 | 843133085 | 3515 | 3515 | 3515 | 3515 | 52 |
| 463 | 20230721 | 112600 | 842950305 | 3515 | 3515 | 3520 | 3515 | 411 |
| 464 | 20230721 | 112500 | 841505635 | 3515 | 3520 | 3520 | 3515 | 262 |
| 465 | 20230721 | 112400 | 840584685 | 3520 | 3520 | 3520 | 3520 | 26 |
| 466 | 20230721 | 112300 | 840493165 | 3520 | 3515 | 3520 | 3515 | 402 |
| 467 | 20230721 | 112200 | 839080125 | 3510 | 3515 | 3515 | 3510 | 570 |
| 468 | 20230721 | 112100 | 837077825 | 3515 | 3515 | 3515 | 3515 | 281 |
| 469 | 20230721 | 112000 | 836090110 | 3525 | 3515 | 3525 | 3510 | 36 |
| 470 | 20230721 | 111900 | 835963710 | 3515 | 3515 | 3515 | 3515 | 100 |
| 471 | 20230721 | 111800 | 835612210 | 3515 | 3515 | 3515 | 3510 | 350 |
| 472 | 20230721 | 111700 | 834382180 | 3515 | 3515 | 3515 | 3515 | 250 |
| 473 | 20230721 | 111600 | 833503430 | 3515 | 3520 | 3520 | 3515 | 200 |
| 474 | 20230721 | 111500 | 832799930 | 3525 | 3515 | 3525 | 3515 | 188 |
| 475 | 20230721 | 111400 | 832139080 | 3515 | 3515 | 3515 | 3515 | 115 |
| 476 | 20230721 | 111300 | 831734855 | 3515 | 3515 | 3515 | 3515 | 287 |
| 477 | 20230721 | 111200 | 830726050 | 3525 | 3515 | 3525 | 3515 | 251 |
| 478 | 20230721 | 111100 | 829843775 | 3530 | 3530 | 3530 | 3510 | 452 |
| 479 | 20230721 | 111000 | 828251230 | 3530 | 3515 | 3530 | 3515 | 90 |
| 480 | 20230721 | 110900 | 827934645 | 3530 | 3515 | 3530 | 3515 | 328 |
| 481 | 20230721 | 110800 | 826781590 | 3515 | 3515 | 3515 | 3515 | 29 |
| 482 | 20230721 | 110700 | 826679655 | 3520 | 3510 | 3520 | 3510 | 1001 |
| 483 | 20230721 | 110600 | 823166135 | 3510 | 3515 | 3520 | 3510 | 276 |
| 484 | 20230721 | 110500 | 822196685 | 3525 | 3525 | 3525 | 3515 | 581 |
| 485 | 20230721 | 110400 | 820154095 | 3525 | 3510 | 3525 | 3510 | 51 |
| 486 | 20230721 | 110300 | 819975070 | 3510 | 3510 | 3510 | 3510 | 0 |
| 487 | 20230721 | 110200 | 819975070 | 3510 | 3530 | 3530 | 3510 | 1350 |
| 488 | 20230721 | 110100 | 815235570 | 3530 | 3530 | 3530 | 3530 | 487 |
| 489 | 20230721 | 110000 | 813516460 | 3530 | 3510 | 3530 | 3510 | 2815 |
| 490 | 20230721 | 105900 | 803628010 | 3525 | 3510 | 3525 | 3505 | 1919 |
| 491 | 20230721 | 105800 | 796895870 | 3510 | 3515 | 3515 | 3510 | 1021 |
| 492 | 20230721 | 105700 | 793312055 | 3520 | 3520 | 3520 | 3520 | 0 |
| 493 | 20230721 | 105600 | 793312055 | 3520 | 3520 | 3520 | 3520 | 18 |
| 494 | 20230721 | 105500 | 793248695 | 3515 | 3520 | 3520 | 3515 | 1385 |
| 495 | 20230721 | 105400 | 788376920 | 3520 | 3515 | 3520 | 3515 | 538 |
| 496 | 20230721 | 105300 | 786483350 | 3515 | 3515 | 3515 | 3515 | 14 |
| 497 | 20230721 | 105200 | 786434140 | 3515 | 3515 | 3515 | 3515 | 222 |
| 498 | 20230721 | 105100 | 785653810 | 3515 | 3510 | 3515 | 3510 | 100 |
| 499 | 20230721 | 105000 | 785302560 | 3510 | 3510 | 3510 | 3510 | 0 |
| 500 | 20230721 | 104900 | 785302560 | 3510 | 3515 | 3515 | 3510 | 5900 |
| 501 | 20230721 | 104800 | 764590385 | 3515 | 3515 | 3515 | 3510 | 1816 |
| 502 | 20230721 | 104700 | 758212145 | 3515 | 3515 | 3515 | 3515 | 1033 |
| 503 | 20230721 | 104600 | 754581150 | 3515 | 3520 | 3530 | 3510 | 1012 |
| 504 | 20230721 | 104500 | 751025095 | 3530 | 3520 | 3530 | 3510 | 1960 |
| 505 | 20230721 | 104400 | 744137480 | 3515 | 3520 | 3530 | 3515 | 1076 |
| 506 | 20230721 | 104300 | 740354905 | 3515 | 3530 | 3530 | 3515 | 101 |
| 507 | 20230721 | 104200 | 739999875 | 3530 | 3530 | 3530 | 3530 | 10 |
| 508 | 20230721 | 104100 | 739964575 | 3530 | 3520 | 3530 | 3520 | 463 |
| 509 | 20230721 | 104000 | 738334765 | 3520 | 3520 | 3520 | 3520 | 1 |
| 510 | 20230721 | 103900 | 738331245 | 3520 | 3535 | 3535 | 3520 | 501 |
| 511 | 20230721 | 103800 | 736567710 | 3515 | 3525 | 3525 | 3515 | 124 |
| 512 | 20230721 | 103700 | 736131240 | 3525 | 3520 | 3525 | 3520 | 38 |
| 513 | 20230721 | 103600 | 735997475 | 3515 | 3520 | 3520 | 3510 | 3657 |
| 514 | 20230721 | 103500 | 723144340 | 3520 | 3530 | 3530 | 3520 | 739 |
| 515 | 20230721 | 103400 | 720540780 | 3535 | 3520 | 3535 | 3515 | 757 |
| 516 | 20230721 | 103300 | 717877525 | 3520 | 3525 | 3525 | 3520 | 755 |
| 517 | 20230721 | 103200 | 715219400 | 3535 | 3535 | 3535 | 3535 | 2 |
| 518 | 20230721 | 103100 | 715212330 | 3535 | 3535 | 3535 | 3535 | 328 |
| 519 | 20230721 | 103000 | 714052850 | 3535 | 3535 | 3535 | 3535 | 3 |
| 520 | 20230721 | 102900 | 714042245 | 3535 | 3530 | 3535 | 3525 | 124 |
| 521 | 20230721 | 102800 | 713604865 | 3530 | 3530 | 3530 | 3530 | 26 |
| 522 | 20230721 | 102700 | 713513085 | 3535 | 3530 | 3535 | 3530 | 150 |
| 523 | 20230721 | 102600 | 712983025 | 3535 | 3535 | 3535 | 3535 | 0 |
| 524 | 20230721 | 102500 | 712983025 | 3535 | 3515 | 3535 | 3515 | 1799 |
| 525 | 20230721 | 102400 | 706642540 | 3515 | 3515 | 3515 | 3515 | 6 |
| 526 | 20230721 | 102300 | 706621450 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 527 | 20230721 | 102200 | 703106450 | 3515 | 3515 | 3515 | 3515 | 0 |
| 528 | 20230721 | 102100 | 703106450 | 3515 | 3520 | 3520 | 3515 | 1226 |
| 529 | 20230721 | 102000 | 698795930 | 3510 | 3515 | 3515 | 3510 | 1104 |
| 530 | 20230721 | 101900 | 694920215 | 3515 | 3515 | 3515 | 3515 | 0 |
| 531 | 20230721 | 101800 | 694920215 | 3515 | 3515 | 3515 | 3515 | 1411 |
| 532 | 20230721 | 101700 | 689960550 | 3530 | 3515 | 3530 | 3515 | 15 |
| 533 | 20230721 | 101600 | 689907620 | 3530 | 3515 | 3530 | 3515 | 170 |
| 534 | 20230721 | 101500 | 689310055 | 3525 | 3525 | 3525 | 3515 | 1409 |
| 535 | 20230721 | 101400 | 684354385 | 3520 | 3525 | 3525 | 3520 | 21 |
| 536 | 20230721 | 101300 | 684280410 | 3515 | 3520 | 3520 | 3515 | 830 |
| 537 | 20230721 | 101200 | 681362825 | 3520 | 3520 | 3520 | 3510 | 2654 |
| 538 | 20230721 | 101100 | 672044450 | 3515 | 3515 | 3515 | 3515 | 955 |
| 539 | 20230721 | 101000 | 668687625 | 3515 | 3520 | 3520 | 3510 | 8692 |
| 540 | 20230721 | 100900 | 638137690 | 3525 | 3520 | 3525 | 3520 | 529 |
| 541 | 20230721 | 100800 | 636275465 | 3525 | 3525 | 3525 | 3525 | 37 |
| 542 | 20230721 | 100700 | 636145040 | 3520 | 3520 | 3530 | 3520 | 237 |
| 543 | 20230721 | 100600 | 635310185 | 3520 | 3525 | 3525 | 3520 | 758 |
| 544 | 20230721 | 100500 | 632641990 | 3520 | 3530 | 3530 | 3520 | 9888 |
| 545 | 20230721 | 100400 | 597781015 | 3535 | 3535 | 3540 | 3535 | 1759 |
| 546 | 20230721 | 100300 | 591561400 | 3540 | 3535 | 3540 | 3535 | 180 |
| 547 | 20230721 | 100200 | 590925000 | 3535 | 3535 | 3540 | 3535 | 617 |
| 548 | 20230721 | 100100 | 588743890 | 3535 | 3540 | 3540 | 3530 | 1055 |
| 549 | 20230721 | 100000 | 585017960 | 3535 | 3540 | 3540 | 3535 | 1740 |
| 550 | 20230721 | 095900 | 578863505 | 3535 | 3535 | 3550 | 3535 | 2206 |
| 551 | 20230721 | 095800 | 571065165 | 3550 | 3550 | 3550 | 3530 | 1310 |
| 552 | 20230721 | 095700 | 566437410 | 3535 | 3535 | 3540 | 3535 | 1039 |
| 553 | 20230721 | 095600 | 562764325 | 3540 | 3535 | 3550 | 3535 | 2002 |
| 554 | 20230721 | 095500 | 555686315 | 3535 | 3540 | 3540 | 3535 | 735 |
| 555 | 20230721 | 095400 | 553086235 | 3535 | 3540 | 3550 | 3535 | 747 |
| 556 | 20230721 | 095300 | 550441795 | 3540 | 3545 | 3545 | 3540 | 1568 |
| 557 | 20230721 | 095200 | 544891015 | 3545 | 3555 | 3555 | 3545 | 1774 |
| 558 | 20230721 | 095100 | 538602175 | 3545 | 3545 | 3545 | 3545 | 748 |
| 559 | 20230721 | 095000 | 535950515 | 3545 | 3545 | 3545 | 3545 | 533 |
| 560 | 20230721 | 094900 | 534061030 | 3550 | 3555 | 3570 | 3545 | 1763 |
| 561 | 20230721 | 094800 | 527799760 | 3555 | 3545 | 3555 | 3545 | 2153 |
| 562 | 20230721 | 094700 | 520146065 | 3540 | 3565 | 3565 | 3540 | 16336 |
| 563 | 20230721 | 094600 | 462137140 | 3565 | 3575 | 3575 | 3565 | 1359 |
| 564 | 20230721 | 094500 | 457291515 | 3570 | 3565 | 3575 | 3565 | 4247 |
| 565 | 20230721 | 094400 | 442136360 | 3565 | 3575 | 3575 | 3565 | 2831 |
| 566 | 20230721 | 094300 | 432042170 | 3575 | 3580 | 3580 | 3565 | 1217 |
| 567 | 20230721 | 094200 | 427702830 | 3580 | 3570 | 3580 | 3565 | 2926 |
| 568 | 20230721 | 094100 | 417256155 | 3570 | 3575 | 3575 | 3565 | 5336 |
| 569 | 20230721 | 094000 | 398207795 | 3575 | 3580 | 3580 | 3575 | 4012 |
| 570 | 20230721 | 093900 | 383853485 | 3580 | 3580 | 3580 | 3580 | 250 |
| 571 | 20230721 | 093800 | 382958485 | 3580 | 3585 | 3585 | 3580 | 4112 |
| 572 | 20230721 | 093700 | 368231875 | 3600 | 3600 | 3600 | 3585 | 793 |
| 573 | 20230721 | 093600 | 365383515 | 3600 | 3600 | 3600 | 3590 | 1084 |
| 574 | 20230721 | 093500 | 361487670 | 3585 | 3600 | 3600 | 3585 | 69 |
| 575 | 20230721 | 093400 | 361240275 | 3600 | 3600 | 3600 | 3600 | 11 |
| 576 | 20230721 | 093300 | 361200675 | 3600 | 3585 | 3600 | 3585 | 1003 |
| 577 | 20230721 | 093200 | 357602040 | 3585 | 3600 | 3605 | 3580 | 1102 |
| 578 | 20230721 | 093100 | 353649865 | 3610 | 3605 | 3610 | 3600 | 1011 |
| 579 | 20230721 | 093000 | 350002385 | 3605 | 3600 | 3610 | 3580 | 721 |
| 580 | 20230721 | 092900 | 347404130 | 3610 | 3610 | 3615 | 3610 | 539 |
| 581 | 20230721 | 092800 | 345457950 | 3610 | 3580 | 3610 | 3580 | 2346 |
| 582 | 20230721 | 092700 | 337033835 | 3605 | 3605 | 3605 | 3580 | 4679 |
| 583 | 20230721 | 092600 | 320249685 | 3590 | 3605 | 3610 | 3590 | 3751 |
| 584 | 20230721 | 092500 | 306757345 | 3615 | 3615 | 3615 | 3595 | 1365 |
| 585 | 20230721 | 092400 | 301834070 | 3615 | 3600 | 3620 | 3595 | 2673 |
| 586 | 20230721 | 092300 | 292216445 | 3620 | 3620 | 3625 | 3600 | 2548 |
| 587 | 20230721 | 092200 | 283009210 | 3620 | 3625 | 3635 | 3600 | 1771 |
| 588 | 20230721 | 092100 | 276599900 | 3630 | 3600 | 3630 | 3600 | 3278 |
| 589 | 20230721 | 092000 | 264756630 | 3600 | 3595 | 3600 | 3595 | 81 |
| 590 | 20230721 | 091900 | 264465325 | 3600 | 3595 | 3600 | 3585 | 3364 |
| 591 | 20230721 | 091800 | 252382050 | 3595 | 3595 | 3595 | 3590 | 1123 |
| 592 | 20230721 | 091700 | 248347760 | 3595 | 3590 | 3595 | 3590 | 1047 |
| 593 | 20230721 | 091600 | 244588975 | 3590 | 3595 | 3595 | 3590 | 1672 |
| 594 | 20230721 | 091500 | 238579855 | 3595 | 3620 | 3620 | 3595 | 4987 |
| 595 | 20230721 | 091400 | 220590090 | 3615 | 3620 | 3625 | 3615 | 2297 |
| 596 | 20230721 | 091300 | 212274905 | 3620 | 3630 | 3630 | 3620 | 1146 |
| 597 | 20230721 | 091200 | 208123985 | 3625 | 3640 | 3640 | 3625 | 9148 |
| 598 | 20230721 | 091100 | 174881175 | 3640 | 3640 | 3645 | 3635 | 5829 |
| 599 | 20230721 | 091000 | 153666970 | 3645 | 3605 | 3645 | 3605 | 10333 |
| 600 | 20230721 | 090900 | 116148800 | 3600 | 3595 | 3600 | 3585 | 745 |
| 601 | 20230721 | 090800 | 113468295 | 3595 | 3585 | 3595 | 3580 | 3027 |
| 602 | 20230721 | 090700 | 102615685 | 3585 | 3590 | 3610 | 3580 | 2602 |
| 603 | 20230721 | 090600 | 93291795 | 3610 | 3590 | 3610 | 3590 | 1731 |
| 604 | 20230721 | 090500 | 87071105 | 3595 | 3580 | 3595 | 3580 | 3927 |
| 605 | 20230721 | 090400 | 72982540 | 3585 | 3585 | 3590 | 3580 | 2264 |
| 606 | 20230721 | 090300 | 64874185 | 3585 | 3575 | 3590 | 3575 | 1082 |
| 607 | 20230721 | 090200 | 60994985 | 3590 | 3575 | 3590 | 3575 | 4560 |
| 608 | 20230721 | 090100 | 44671075 | 3575 | 3560 | 3575 | 3555 | 5023 |
| 609 | 20230721 | 090000 | 26736795 | 3555 | 3565 | 3570 | 3555 | 7362 |