30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 3 | 20230721 | 191800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20230721 | 191700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20230721 | 191600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20230721 | 191500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20230721 | 191400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20230721 | 191300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20230721 | 191200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20230721 | 191100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20230721 | 191000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20230721 | 190900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20230721 | 190800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20230721 | 190700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20230721 | 190600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20230721 | 190500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20230721 | 190400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20230721 | 190300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20230721 | 190200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20230721 | 190100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20230721 | 190000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20230721 | 185900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20230721 | 185800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20230721 | 185700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20230721 | 185600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20230721 | 185500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20230721 | 185400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20230721 | 185300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20230721 | 185200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20230721 | 185100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20230721 | 185000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20230721 | 184900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 33 | 20230721 | 184800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20230721 | 184700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20230721 | 184600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20230721 | 184500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20230721 | 184400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20230721 | 184300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20230721 | 184200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20230721 | 184100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20230721 | 184000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20230721 | 183900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20230721 | 183800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20230721 | 183700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20230721 | 183600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20230721 | 183500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20230721 | 183400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20230721 | 183300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20230721 | 183200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20230721 | 183100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20230721 | 183000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20230721 | 182900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20230721 | 182800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20230721 | 182700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20230721 | 182600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20230721 | 182500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20230721 | 182400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20230721 | 182300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20230721 | 182200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20230721 | 182100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20230721 | 182000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20230721 | 181900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 63 | 20230721 | 181800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20230721 | 181700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20230721 | 181600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20230721 | 181500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20230721 | 181400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20230721 | 181300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20230721 | 181200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20230721 | 181100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20230721 | 181000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20230721 | 180900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20230721 | 180800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20230721 | 180700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20230721 | 180600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20230721 | 180500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20230721 | 180400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20230721 | 180300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20230721 | 180200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20230721 | 180100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20230721 | 180000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20230721 | 175900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20230721 | 175800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20230721 | 175700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20230721 | 175600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20230721 | 175500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20230721 | 175400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20230721 | 175300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20230721 | 175200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20230721 | 175100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20230721 | 175000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20230721 | 174900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 93 | 20230721 | 174800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20230721 | 174700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20230721 | 174600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20230721 | 174500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20230721 | 174400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20230721 | 174300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20230721 | 174200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20230721 | 174100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20230721 | 174000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20230721 | 173900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20230721 | 173800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20230721 | 173700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20230721 | 173600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20230721 | 173500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20230721 | 173400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20230721 | 173300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20230721 | 173200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20230721 | 173100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20230721 | 173000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20230721 | 172900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20230721 | 172800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20230721 | 172700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20230721 | 172600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20230721 | 172500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20230721 | 172400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20230721 | 172300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20230721 | 172200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20230721 | 172100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20230721 | 172000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20230721 | 171900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 123 | 20230721 | 171800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20230721 | 171700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20230721 | 171600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20230721 | 171500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20230721 | 171400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20230721 | 171300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20230721 | 171200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20230721 | 171100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20230721 | 171000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20230721 | 170900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20230721 | 170800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20230721 | 170700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20230721 | 170600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20230721 | 170500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20230721 | 170400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20230721 | 170300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20230721 | 170200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20230721 | 170100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20230721 | 170000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20230721 | 165900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20230721 | 165800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20230721 | 165700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20230721 | 165600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20230721 | 165500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20230721 | 165400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20230721 | 165300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20230721 | 165200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20230721 | 165100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20230721 | 165000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20230721 | 164900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 153 | 20230721 | 164800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20230721 | 164700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20230721 | 164600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20230721 | 164500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20230721 | 164400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20230721 | 164300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20230721 | 164200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20230721 | 164100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20230721 | 164000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20230721 | 163900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20230721 | 163800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20230721 | 163700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20230721 | 163600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20230721 | 163500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20230721 | 163400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20230721 | 163300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20230721 | 163200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20230721 | 163100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20230721 | 163000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20230721 | 162900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20230721 | 162800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20230721 | 162700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20230721 | 162600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20230721 | 162500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20230721 | 162400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20230721 | 162300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20230721 | 162200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20230721 | 162100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20230721 | 162000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20230721 | 161900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 183 | 20230721 | 161800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20230721 | 161700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20230721 | 161600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20230721 | 161500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20230721 | 161400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20230721 | 161300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20230721 | 161200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20230721 | 161100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20230721 | 161000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20230721 | 160900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20230721 | 160800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20230721 | 160700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20230721 | 160600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20230721 | 160500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20230721 | 160400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20230721 | 160300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20230721 | 160200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20230721 | 160100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20230721 | 160000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20230721 | 155900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20230721 | 155800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20230721 | 155700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20230721 | 155600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20230721 | 155500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20230721 | 155400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20230721 | 155300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20230721 | 155200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20230721 | 155100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20230721 | 155000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20230721 | 154900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 213 | 20230721 | 154800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20230721 | 154700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20230721 | 154600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20230721 | 154500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20230721 | 154400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20230721 | 154300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20230721 | 154200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20230721 | 154100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20230721 | 154000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20230721 | 153900 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20230721 | 153800 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20230721 | 153700 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20230721 | 153600 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20230721 | 153500 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20230721 | 153400 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20230721 | 153300 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20230721 | 153200 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20230721 | 153100 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20230721 | 153000 | 1749519535 | 3760 | 3760 | 3760 | 3760 | 8372 |
| 232 | 20230721 | 152900 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20230721 | 152800 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20230721 | 152700 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 235 | 20230721 | 152600 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 236 | 20230721 | 152500 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20230721 | 152400 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 238 | 20230721 | 152300 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 239 | 20230721 | 152200 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 240 | 20230721 | 152100 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 241 | 20230721 | 152000 | 1718040815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 242 | 20230721 | 151900 | 1718040815 | 3765 | 3765 | 3765 | 3755 | 2862 |
| 243 | 20230721 | 151800 | 1707275410 | 3765 | 3770 | 3770 | 3765 | 2708 |
| 244 | 20230721 | 151700 | 1697072975 | 3775 | 3780 | 3780 | 3765 | 1575 |
| 245 | 20230721 | 151600 | 1691132245 | 3780 | 3790 | 3790 | 3780 | 89 |
| 246 | 20230721 | 151500 | 1690795500 | 3790 | 3790 | 3790 | 3790 | 26 |
| 247 | 20230721 | 151400 | 1690696960 | 3780 | 3780 | 3780 | 3765 | 3511 |
| 248 | 20230721 | 151300 | 1677427895 | 3780 | 3780 | 3780 | 3775 | 229 |
| 249 | 20230721 | 151200 | 1676562280 | 3780 | 3780 | 3780 | 3780 | 1262 |
| 250 | 20230721 | 151100 | 1671791920 | 3790 | 3780 | 3790 | 3780 | 319 |
| 251 | 20230721 | 151000 | 1670583600 | 3780 | 3790 | 3790 | 3780 | 5282 |
| 252 | 20230721 | 150900 | 1650565820 | 3790 | 3785 | 3790 | 3785 | 3767 |
| 253 | 20230721 | 150800 | 1636304145 | 3785 | 3785 | 3785 | 3780 | 974 |
| 254 | 20230721 | 150700 | 1632620055 | 3785 | 3775 | 3785 | 3775 | 1500 |
| 255 | 20230721 | 150600 | 1626948565 | 3745 | 3745 | 3745 | 3745 | 200 |
| 256 | 20230721 | 150500 | 1626199565 | 3775 | 3790 | 3790 | 3705 | 23830 |
| 257 | 20230721 | 150400 | 1537054110 | 3790 | 3785 | 3790 | 3785 | 205 |
| 258 | 20230721 | 150300 | 1536277245 | 3785 | 3780 | 3790 | 3780 | 225 |
| 259 | 20230721 | 150200 | 1535424695 | 3775 | 3785 | 3785 | 3775 | 2058 |
| 260 | 20230721 | 150100 | 1527642920 | 3785 | 3790 | 3790 | 3785 | 271 |
| 261 | 20230721 | 150000 | 1526616435 | 3790 | 3790 | 3790 | 3790 | 3378 |
| 262 | 20230721 | 145900 | 1513813815 | 3770 | 3755 | 3770 | 3755 | 114 |
| 263 | 20230721 | 145800 | 1513384245 | 3750 | 3770 | 3770 | 3750 | 4994 |
| 264 | 20230721 | 145700 | 1494610070 | 3775 | 3795 | 3795 | 3775 | 8029 |
| 265 | 20230721 | 145600 | 1464268470 | 3795 | 3790 | 3795 | 3780 | 3116 |
| 266 | 20230721 | 145500 | 1452474805 | 3790 | 3795 | 3795 | 3790 | 328 |
| 267 | 20230721 | 145400 | 1451230545 | 3785 | 3810 | 3810 | 3785 | 27000 |
| 268 | 20230721 | 145300 | 1348565735 | 3805 | 3805 | 3805 | 3805 | 0 |
| 269 | 20230721 | 145200 | 1348565735 | 3805 | 3810 | 3810 | 3805 | 2215 |
| 270 | 20230721 | 145100 | 1340135120 | 3810 | 3815 | 3815 | 3810 | 4891 |
| 271 | 20230721 | 145000 | 1321491790 | 3820 | 3820 | 3820 | 3815 | 695 |
| 272 | 20230721 | 144900 | 1318839450 | 3815 | 3815 | 3815 | 3815 | 1 |
| 273 | 20230721 | 144800 | 1318835635 | 3820 | 3820 | 3820 | 3815 | 3723 |
| 274 | 20230721 | 144700 | 1304631550 | 3820 | 3820 | 3820 | 3820 | 693 |
| 275 | 20230721 | 144600 | 1301984290 | 3820 | 3835 | 3840 | 3820 | 10841 |
| 276 | 20230721 | 144500 | 1260477305 | 3840 | 3845 | 3845 | 3840 | 159 |
| 277 | 20230721 | 144400 | 1259866740 | 3835 | 3845 | 3845 | 3835 | 8194 |
| 278 | 20230721 | 144300 | 1228435440 | 3845 | 3845 | 3845 | 3845 | 609 |
| 279 | 20230721 | 144200 | 1226093835 | 3845 | 3845 | 3845 | 3845 | 158 |
| 280 | 20230721 | 144100 | 1225486325 | 3840 | 3840 | 3840 | 3835 | 5587 |
| 281 | 20230721 | 144000 | 1204047250 | 3840 | 3845 | 3845 | 3835 | 7278 |
| 282 | 20230721 | 143900 | 1176099650 | 3845 | 3850 | 3850 | 3845 | 880 |
| 283 | 20230721 | 143800 | 1172715880 | 3850 | 3850 | 3850 | 3845 | 3716 |
| 284 | 20230721 | 143700 | 1158419280 | 3845 | 3845 | 3845 | 3845 | 0 |
| 285 | 20230721 | 143600 | 1158419280 | 3845 | 3865 | 3865 | 3845 | 516 |
| 286 | 20230721 | 143500 | 1156435200 | 3845 | 3865 | 3865 | 3845 | 395 |
| 287 | 20230721 | 143400 | 1154914020 | 3865 | 3860 | 3865 | 3860 | 22 |
| 288 | 20230721 | 143300 | 1154829070 | 3855 | 3850 | 3855 | 3845 | 3510 |
| 289 | 20230721 | 143200 | 1141322085 | 3855 | 3865 | 3865 | 3855 | 886 |
| 290 | 20230721 | 143100 | 1137903540 | 3865 | 3865 | 3865 | 3865 | 119 |
| 291 | 20230721 | 143000 | 1137443605 | 3865 | 3865 | 3865 | 3865 | 18 |
| 292 | 20230721 | 142900 | 1137374035 | 3875 | 3875 | 3875 | 3875 | 100 |
| 293 | 20230721 | 142800 | 1136986535 | 3875 | 3890 | 3890 | 3870 | 523 |
| 294 | 20230721 | 142700 | 1134962220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20230721 | 142600 | 1134962220 | 3875 | 3875 | 3875 | 3875 | 947 |
| 296 | 20230721 | 142500 | 1131292595 | 3875 | 3880 | 3880 | 3875 | 305 |
| 297 | 20230721 | 142400 | 1130110280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20230721 | 142300 | 1130110280 | 3900 | 3900 | 3900 | 3900 | 10 |
| 299 | 20230721 | 142200 | 1130071280 | 3885 | 3880 | 3885 | 3880 | 215 |
| 300 | 20230721 | 142100 | 1129237075 | 3875 | 3875 | 3875 | 3875 | 3900 |
| 301 | 20230721 | 142000 | 1114124575 | 3875 | 3880 | 3880 | 3875 | 532 |
| 302 | 20230721 | 141900 | 1112062910 | 3880 | 3875 | 3880 | 3870 | 1606 |
| 303 | 20230721 | 141800 | 1105835520 | 3875 | 3880 | 3880 | 3875 | 425 |
| 304 | 20230721 | 141700 | 1104186595 | 3880 | 3890 | 3890 | 3880 | 24 |
| 305 | 20230721 | 141600 | 1104093465 | 3885 | 3880 | 3885 | 3880 | 276 |
| 306 | 20230721 | 141500 | 1103022270 | 3880 | 3890 | 3890 | 3875 | 332 |
| 307 | 20230721 | 141400 | 1101734110 | 3880 | 3880 | 3880 | 3880 | 1 |
| 308 | 20230721 | 141300 | 1101730230 | 3880 | 3885 | 3885 | 3880 | 522 |
| 309 | 20230721 | 141200 | 1099702315 | 3890 | 3890 | 3890 | 3890 | 102 |
| 310 | 20230721 | 141100 | 1099305535 | 3890 | 3905 | 3905 | 3890 | 1924 |
| 311 | 20230721 | 141000 | 1091802240 | 3920 | 3920 | 3920 | 3920 | 5 |
| 312 | 20230721 | 140900 | 1091782640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 313 | 20230721 | 140800 | 1091782640 | 3925 | 3925 | 3925 | 3925 | 19 |
| 314 | 20230721 | 140700 | 1091708065 | 3900 | 3905 | 3905 | 3900 | 3047 |
| 315 | 20230721 | 140600 | 1079824660 | 3905 | 3930 | 3930 | 3905 | 390 |
| 316 | 20230721 | 140500 | 1078300460 | 3930 | 3900 | 3930 | 3900 | 3325 |
| 317 | 20230721 | 140400 | 1065332930 | 3905 | 3930 | 3930 | 3905 | 3641 |
| 318 | 20230721 | 140300 | 1051098960 | 3915 | 3915 | 3915 | 3915 | 0 |
| 319 | 20230721 | 140200 | 1051098960 | 3915 | 3915 | 3915 | 3915 | 39 |
| 320 | 20230721 | 140100 | 1050946275 | 3945 | 3915 | 3945 | 3915 | 464 |
| 321 | 20230721 | 140000 | 1049126295 | 3915 | 3930 | 3950 | 3915 | 133 |
| 322 | 20230721 | 135900 | 1048601610 | 3950 | 3950 | 3950 | 3950 | 510 |
| 323 | 20230721 | 135800 | 1046587110 | 3950 | 3950 | 3950 | 3950 | 1011 |
| 324 | 20230721 | 135700 | 1042593660 | 3950 | 3950 | 3955 | 3930 | 3231 |
| 325 | 20230721 | 135600 | 1029829485 | 3945 | 3930 | 3945 | 3930 | 5480 |
| 326 | 20230721 | 135500 | 1008239635 | 3930 | 3930 | 3930 | 3930 | 1031 |
| 327 | 20230721 | 135400 | 1004187805 | 3930 | 3925 | 3930 | 3925 | 60 |
| 328 | 20230721 | 135300 | 1003952255 | 3930 | 3915 | 3930 | 3900 | 1115 |
| 329 | 20230721 | 135200 | 999601955 | 3920 | 3920 | 3920 | 3920 | 11 |
| 330 | 20230721 | 135100 | 999558835 | 3940 | 3945 | 3945 | 3915 | 34 |
| 331 | 20230721 | 135000 | 999425615 | 3945 | 3945 | 3945 | 3945 | 271 |
| 332 | 20230721 | 134900 | 998356520 | 3945 | 3945 | 3945 | 3945 | 0 |
| 333 | 20230721 | 134800 | 998356520 | 3945 | 3925 | 3945 | 3925 | 4928 |
| 334 | 20230721 | 134700 | 978964295 | 3930 | 3930 | 3930 | 3930 | 0 |
| 335 | 20230721 | 134600 | 978964295 | 3930 | 3930 | 3930 | 3930 | 1826 |
| 336 | 20230721 | 134500 | 971788115 | 3930 | 3930 | 3930 | 3930 | 50 |
| 337 | 20230721 | 134400 | 971591615 | 3930 | 3930 | 3930 | 3930 | 1310 |
| 338 | 20230721 | 134300 | 966443315 | 3920 | 3910 | 3930 | 3910 | 6757 |
| 339 | 20230721 | 134200 | 939960775 | 3905 | 3900 | 3905 | 3900 | 2139 |
| 340 | 20230721 | 134100 | 931611345 | 3900 | 3900 | 3900 | 3900 | 50 |
| 341 | 20230721 | 134000 | 931416345 | 3900 | 3900 | 3900 | 3900 | 537 |
| 342 | 20230721 | 133900 | 929322045 | 3900 | 3890 | 3900 | 3890 | 5463 |
| 343 | 20230721 | 133800 | 908032245 | 3885 | 3885 | 3885 | 3885 | 300 |
| 344 | 20230721 | 133700 | 906866745 | 3885 | 3890 | 3890 | 3885 | 424 |
| 345 | 20230721 | 133600 | 905218275 | 3890 | 3890 | 3890 | 3890 | 487 |
| 346 | 20230721 | 133500 | 903323845 | 3895 | 3895 | 3895 | 3895 | 100 |
| 347 | 20230721 | 133400 | 902934345 | 3890 | 3890 | 3895 | 3890 | 2259 |
| 348 | 20230721 | 133300 | 894146735 | 3890 | 3890 | 3890 | 3890 | 10 |
| 349 | 20230721 | 133200 | 894107835 | 3885 | 3890 | 3890 | 3885 | 105 |
| 350 | 20230721 | 133100 | 893699885 | 3890 | 3890 | 3890 | 3890 | 2 |
| 351 | 20230721 | 133000 | 893692105 | 3895 | 3895 | 3895 | 3895 | 0 |
| 352 | 20230721 | 132900 | 893692105 | 3895 | 3885 | 3895 | 3880 | 4102 |
| 353 | 20230721 | 132800 | 877733075 | 3885 | 3885 | 3885 | 3885 | 49 |
| 354 | 20230721 | 132700 | 877542710 | 3885 | 3885 | 3885 | 3885 | 1 |
| 355 | 20230721 | 132600 | 877538825 | 3885 | 3885 | 3885 | 3885 | 31 |
| 356 | 20230721 | 132500 | 877418390 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 357 | 20230721 | 132400 | 873538390 | 3885 | 3885 | 3885 | 3885 | 0 |
| 358 | 20230721 | 132300 | 873538390 | 3885 | 3885 | 3885 | 3885 | 16 |
| 359 | 20230721 | 132200 | 873476230 | 3885 | 3885 | 3885 | 3885 | 96 |
| 360 | 20230721 | 132100 | 873103270 | 3885 | 3885 | 3885 | 3885 | 10 |
| 361 | 20230721 | 132000 | 873064420 | 3890 | 3890 | 3890 | 3890 | 2 |
| 362 | 20230721 | 131900 | 873056640 | 3890 | 3890 | 3890 | 3890 | 0 |
| 363 | 20230721 | 131800 | 873056640 | 3890 | 3885 | 3890 | 3885 | 1103 |
| 364 | 20230721 | 131700 | 868766920 | 3885 | 3885 | 3885 | 3885 | 1000 |
| 365 | 20230721 | 131600 | 864881920 | 3880 | 3865 | 3880 | 3865 | 1046 |
| 366 | 20230721 | 131500 | 860831415 | 3850 | 3850 | 3850 | 3850 | 273 |
| 367 | 20230721 | 131400 | 859780365 | 3850 | 3850 | 3850 | 3850 | 679 |
| 368 | 20230721 | 131300 | 857166215 | 3865 | 3850 | 3865 | 3850 | 704 |
| 369 | 20230721 | 131200 | 854455785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 370 | 20230721 | 131100 | 854455785 | 3850 | 3865 | 3865 | 3850 | 147 |
| 371 | 20230721 | 131000 | 853889460 | 3870 | 3870 | 3870 | 3870 | 0 |
| 372 | 20230721 | 130900 | 853889460 | 3870 | 3870 | 3870 | 3870 | 0 |
| 373 | 20230721 | 130800 | 853889460 | 3870 | 3875 | 3875 | 3870 | 4 |
| 374 | 20230721 | 130700 | 853873965 | 3880 | 3880 | 3880 | 3880 | 123 |
| 375 | 20230721 | 130600 | 853396725 | 3885 | 3875 | 3885 | 3875 | 1961 |
| 376 | 20230721 | 130500 | 845788410 | 3875 | 3875 | 3875 | 3875 | 1 |
| 377 | 20230721 | 130400 | 845784535 | 3845 | 3845 | 3845 | 3845 | 40 |
| 378 | 20230721 | 130300 | 845630735 | 3840 | 3840 | 3845 | 3840 | 1272 |
| 379 | 20230721 | 130200 | 840746230 | 3840 | 3845 | 3845 | 3840 | 456 |
| 380 | 20230721 | 130100 | 838992915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 381 | 20230721 | 130000 | 838992915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 382 | 20230721 | 125900 | 838992915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 383 | 20230721 | 125800 | 838992915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 384 | 20230721 | 125700 | 838992915 | 3840 | 3850 | 3850 | 3840 | 325 |
| 385 | 20230721 | 125600 | 837742235 | 3850 | 3850 | 3850 | 3850 | 2735 |
| 386 | 20230721 | 125500 | 827212485 | 3850 | 3850 | 3850 | 3840 | 1662 |
| 387 | 20230721 | 125400 | 820827260 | 3850 | 3870 | 3870 | 3850 | 306 |
| 388 | 20230721 | 125300 | 819647640 | 3875 | 3875 | 3875 | 3875 | 100 |
| 389 | 20230721 | 125200 | 819260140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 390 | 20230721 | 125100 | 819260140 | 3880 | 3850 | 3880 | 3850 | 95 |
| 391 | 20230721 | 125000 | 818894330 | 3850 | 3850 | 3850 | 3850 | 23 |
| 392 | 20230721 | 124900 | 818805780 | 3850 | 3850 | 3850 | 3850 | 9 |
| 393 | 20230721 | 124800 | 818771130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20230721 | 124700 | 818771130 | 3840 | 3840 | 3840 | 3840 | 5 |
| 395 | 20230721 | 124600 | 818751930 | 3840 | 3840 | 3840 | 3840 | 2441 |
| 396 | 20230721 | 124500 | 809378490 | 3835 | 3835 | 3835 | 3835 | 0 |
| 397 | 20230721 | 124400 | 809378490 | 3835 | 3840 | 3840 | 3835 | 401 |
| 398 | 20230721 | 124300 | 807840580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 399 | 20230721 | 124200 | 807840580 | 3835 | 3840 | 3845 | 3835 | 258 |
| 400 | 20230721 | 124100 | 806850145 | 3845 | 3845 | 3845 | 3845 | 59 |
| 401 | 20230721 | 124000 | 806623290 | 3840 | 3840 | 3840 | 3840 | 13 |
| 402 | 20230721 | 123900 | 806573370 | 3840 | 3840 | 3840 | 3840 | 533 |
| 403 | 20230721 | 123800 | 804526650 | 3845 | 3845 | 3845 | 3845 | 487 |
| 404 | 20230721 | 123700 | 802654135 | 3850 | 3850 | 3850 | 3850 | 110 |
| 405 | 20230721 | 123600 | 802230635 | 3850 | 3850 | 3850 | 3850 | 321 |
| 406 | 20230721 | 123500 | 800994785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 407 | 20230721 | 123400 | 800994785 | 3850 | 3875 | 3875 | 3850 | 499 |
| 408 | 20230721 | 123300 | 799062185 | 3880 | 3880 | 3880 | 3880 | 0 |
| 409 | 20230721 | 123200 | 799062185 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20230721 | 123100 | 799062185 | 3880 | 3860 | 3880 | 3860 | 60 |
| 411 | 20230721 | 123000 | 798829725 | 3860 | 3860 | 3860 | 3860 | 3 |
| 412 | 20230721 | 122900 | 798818145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 413 | 20230721 | 122800 | 798818145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 414 | 20230721 | 122700 | 798818145 | 3860 | 3880 | 3880 | 3860 | 147 |
| 415 | 20230721 | 122600 | 798250425 | 3880 | 3880 | 3880 | 3880 | 0 |
| 416 | 20230721 | 122500 | 798250425 | 3880 | 3880 | 3880 | 3880 | 10 |
| 417 | 20230721 | 122400 | 798211625 | 3875 | 3875 | 3875 | 3875 | 1 |
| 418 | 20230721 | 122300 | 798207750 | 3880 | 3875 | 3880 | 3875 | 515 |
| 419 | 20230721 | 122200 | 796209925 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20230721 | 122100 | 796209925 | 3875 | 3875 | 3875 | 3875 | 0 |
| 421 | 20230721 | 122000 | 796209925 | 3875 | 3885 | 3885 | 3875 | 41 |
| 422 | 20230721 | 121900 | 796051040 | 3890 | 3840 | 3890 | 3840 | 3000 |
| 423 | 20230721 | 121800 | 784501090 | 3840 | 3845 | 3845 | 3840 | 3034 |
| 424 | 20230721 | 121700 | 772850480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 425 | 20230721 | 121600 | 772850480 | 3840 | 3845 | 3845 | 3840 | 1212 |
| 426 | 20230721 | 121500 | 768196120 | 3845 | 3850 | 3850 | 3845 | 788 |
| 427 | 20230721 | 121400 | 765165965 | 3845 | 3845 | 3845 | 3845 | 53 |
| 428 | 20230721 | 121300 | 764962180 | 3845 | 3850 | 3850 | 3845 | 1128 |
| 429 | 20230721 | 121200 | 760624345 | 3850 | 3850 | 3855 | 3845 | 3438 |
| 430 | 20230721 | 121100 | 747387905 | 3850 | 3855 | 3860 | 3850 | 395 |
| 431 | 20230721 | 121000 | 745865180 | 3855 | 3855 | 3855 | 3855 | 1064 |
| 432 | 20230721 | 120900 | 741763460 | 3855 | 3860 | 3860 | 3855 | 875 |
| 433 | 20230721 | 120800 | 738386120 | 3860 | 3855 | 3860 | 3855 | 782 |
| 434 | 20230721 | 120700 | 735367670 | 3860 | 3860 | 3860 | 3860 | 362 |
| 435 | 20230721 | 120600 | 733970350 | 3860 | 3860 | 3860 | 3860 | 21 |
| 436 | 20230721 | 120500 | 733889290 | 3860 | 3860 | 3865 | 3860 | 538 |
| 437 | 20230721 | 120400 | 731812495 | 3860 | 3860 | 3860 | 3860 | 31 |
| 438 | 20230721 | 120300 | 731692835 | 3860 | 3860 | 3860 | 3860 | 0 |
| 439 | 20230721 | 120200 | 731692835 | 3860 | 3860 | 3860 | 3860 | 0 |
| 440 | 20230721 | 120100 | 731692835 | 3860 | 3860 | 3860 | 3860 | 4 |
| 441 | 20230721 | 120000 | 731677395 | 3860 | 3860 | 3860 | 3860 | 4 |
| 442 | 20230721 | 115900 | 731661955 | 3860 | 3865 | 3865 | 3860 | 120 |
| 443 | 20230721 | 115800 | 731198655 | 3865 | 3865 | 3865 | 3865 | 0 |
| 444 | 20230721 | 115700 | 731198655 | 3865 | 3865 | 3865 | 3865 | 2 |
| 445 | 20230721 | 115600 | 731190925 | 3860 | 3860 | 3860 | 3860 | 0 |
| 446 | 20230721 | 115500 | 731190925 | 3860 | 3860 | 3860 | 3860 | 150 |
| 447 | 20230721 | 115400 | 730611925 | 3860 | 3860 | 3860 | 3860 | 1 |
| 448 | 20230721 | 115300 | 730608065 | 3855 | 3855 | 3855 | 3855 | 0 |
| 449 | 20230721 | 115200 | 730608065 | 3855 | 3855 | 3855 | 3855 | 639 |
| 450 | 20230721 | 115100 | 728144720 | 3855 | 3855 | 3860 | 3855 | 1049 |
| 451 | 20230721 | 115000 | 724100740 | 3855 | 3860 | 3860 | 3855 | 3010 |
| 452 | 20230721 | 114900 | 712497140 | 3860 | 3860 | 3860 | 3860 | 2254 |
| 453 | 20230721 | 114800 | 703796700 | 3860 | 3865 | 3865 | 3860 | 2520 |
| 454 | 20230721 | 114700 | 694065375 | 3865 | 3870 | 3870 | 3865 | 895 |
| 455 | 20230721 | 114600 | 690603700 | 3870 | 3870 | 3870 | 3870 | 0 |
| 456 | 20230721 | 114500 | 690603700 | 3870 | 3865 | 3870 | 3865 | 335 |
| 457 | 20230721 | 114400 | 689308920 | 3865 | 3870 | 3870 | 3865 | 4190 |
| 458 | 20230721 | 114300 | 673094330 | 3875 | 3880 | 3880 | 3875 | 4920 |
| 459 | 20230721 | 114200 | 654025805 | 3880 | 3880 | 3880 | 3880 | 0 |
| 460 | 20230721 | 114100 | 654025805 | 3880 | 3880 | 3880 | 3880 | 0 |
| 461 | 20230721 | 114000 | 654025805 | 3880 | 3885 | 3885 | 3880 | 1100 |
| 462 | 20230721 | 113900 | 649757305 | 3885 | 3885 | 3885 | 3885 | 30 |
| 463 | 20230721 | 113800 | 649640755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 464 | 20230721 | 113700 | 649640755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 465 | 20230721 | 113600 | 649640755 | 3880 | 3880 | 3880 | 3880 | 2600 |
| 466 | 20230721 | 113500 | 639552755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 467 | 20230721 | 113400 | 639552755 | 3880 | 3880 | 3880 | 3880 | 200 |
| 468 | 20230721 | 113300 | 638776755 | 3880 | 3880 | 3880 | 3880 | 90 |
| 469 | 20230721 | 113200 | 638427555 | 3885 | 3885 | 3885 | 3885 | 441 |
| 470 | 20230721 | 113100 | 636714270 | 3885 | 3885 | 3885 | 3885 | 0 |
| 471 | 20230721 | 113000 | 636714270 | 3885 | 3890 | 3890 | 3885 | 510 |
| 472 | 20230721 | 112900 | 634730420 | 3890 | 3885 | 3890 | 3885 | 77 |
| 473 | 20230721 | 112800 | 634430925 | 3885 | 3885 | 3885 | 3885 | 40 |
| 474 | 20230721 | 112700 | 634275525 | 3885 | 3885 | 3885 | 3885 | 530 |
| 475 | 20230721 | 112600 | 632216475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 476 | 20230721 | 112500 | 632216475 | 3880 | 3880 | 3880 | 3880 | 169 |
| 477 | 20230721 | 112400 | 631560755 | 3880 | 3880 | 3880 | 3880 | 331 |
| 478 | 20230721 | 112300 | 630276475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 479 | 20230721 | 112200 | 630276475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 480 | 20230721 | 112100 | 630276475 | 3880 | 3875 | 3880 | 3875 | 322 |
| 481 | 20230721 | 112000 | 629028200 | 3875 | 3875 | 3875 | 3870 | 2221 |
| 482 | 20230721 | 111900 | 620427665 | 3875 | 3875 | 3875 | 3875 | 148 |
| 483 | 20230721 | 111800 | 619854165 | 3875 | 3875 | 3875 | 3875 | 258 |
| 484 | 20230721 | 111700 | 618854415 | 3875 | 3875 | 3875 | 3875 | 454 |
| 485 | 20230721 | 111600 | 617095165 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 486 | 20230721 | 111500 | 613220165 | 3880 | 3880 | 3880 | 3880 | 504 |
| 487 | 20230721 | 111400 | 611264645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 488 | 20230721 | 111300 | 611264645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 489 | 20230721 | 111200 | 611264645 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 490 | 20230721 | 111100 | 607384645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 491 | 20230721 | 111000 | 607384645 | 3880 | 3880 | 3880 | 3880 | 2000 |
| 492 | 20230721 | 110900 | 599624645 | 3880 | 3885 | 3885 | 3880 | 950 |
| 493 | 20230721 | 110800 | 595935895 | 3885 | 3885 | 3885 | 3885 | 500 |
| 494 | 20230721 | 110700 | 593993395 | 3890 | 3890 | 3890 | 3890 | 0 |
| 495 | 20230721 | 110600 | 593993395 | 3890 | 3890 | 3890 | 3890 | 3179 |
| 496 | 20230721 | 110500 | 581627085 | 3895 | 3895 | 3895 | 3895 | 2083 |
| 497 | 20230721 | 110400 | 573513800 | 3895 | 3900 | 3900 | 3895 | 306 |
| 498 | 20230721 | 110300 | 572321925 | 3895 | 3895 | 3895 | 3895 | 621 |
| 499 | 20230721 | 110200 | 569903130 | 3895 | 3895 | 3895 | 3895 | 1191 |
| 500 | 20230721 | 110100 | 565264185 | 3900 | 3900 | 3900 | 3900 | 100 |
| 501 | 20230721 | 110000 | 564874185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 502 | 20230721 | 105900 | 564874185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 503 | 20230721 | 105800 | 564874185 | 3900 | 3905 | 3905 | 3900 | 445 |
| 504 | 20230721 | 105700 | 563138545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 505 | 20230721 | 105600 | 563138545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 506 | 20230721 | 105500 | 563138545 | 3900 | 3900 | 3900 | 3900 | 118 |
| 507 | 20230721 | 105400 | 562678345 | 3900 | 3900 | 3900 | 3900 | 1010 |
| 508 | 20230721 | 105300 | 558739345 | 3900 | 3900 | 3900 | 3900 | 5 |
| 509 | 20230721 | 105200 | 558719845 | 3900 | 3900 | 3900 | 3900 | 14 |
| 510 | 20230721 | 105100 | 558665245 | 3900 | 3900 | 3900 | 3900 | 3 |
| 511 | 20230721 | 105000 | 558653545 | 3895 | 3895 | 3895 | 3895 | 0 |
| 512 | 20230721 | 104900 | 558653545 | 3895 | 3895 | 3895 | 3895 | 1105 |
| 513 | 20230721 | 104800 | 554349570 | 3900 | 3900 | 3900 | 3900 | 3 |
| 514 | 20230721 | 104700 | 554337870 | 3900 | 3900 | 3900 | 3900 | 229 |
| 515 | 20230721 | 104600 | 553444770 | 3900 | 3900 | 3900 | 3900 | 321 |
| 516 | 20230721 | 104500 | 552192870 | 3900 | 3910 | 3910 | 3900 | 2095 |
| 517 | 20230721 | 104400 | 544013210 | 3910 | 3910 | 3910 | 3910 | 32 |
| 518 | 20230721 | 104300 | 543888090 | 3910 | 3925 | 3925 | 3910 | 1010 |
| 519 | 20230721 | 104200 | 539938830 | 3925 | 3925 | 3925 | 3925 | 1 |
| 520 | 20230721 | 104100 | 539934905 | 3915 | 3915 | 3915 | 3915 | 100 |
| 521 | 20230721 | 104000 | 539543405 | 3915 | 3920 | 3920 | 3915 | 1098 |
| 522 | 20230721 | 103900 | 535244585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 523 | 20230721 | 103800 | 535244585 | 3935 | 3935 | 3935 | 3935 | 30 |
| 524 | 20230721 | 103700 | 535126535 | 3935 | 3920 | 3935 | 3920 | 253 |
| 525 | 20230721 | 103600 | 534132480 | 3925 | 3925 | 3925 | 3925 | 0 |
| 526 | 20230721 | 103500 | 534132480 | 3925 | 3925 | 3925 | 3925 | 0 |
| 527 | 20230721 | 103400 | 534132480 | 3925 | 3925 | 3925 | 3925 | 78 |
| 528 | 20230721 | 103300 | 533826330 | 3925 | 3935 | 3935 | 3925 | 68 |
| 529 | 20230721 | 103200 | 533559270 | 3935 | 3935 | 3940 | 3935 | 506 |
| 530 | 20230721 | 103100 | 531568135 | 3925 | 3920 | 3925 | 3920 | 2817 |
| 531 | 20230721 | 103000 | 520520420 | 3910 | 3905 | 3910 | 3905 | 2246 |
| 532 | 20230721 | 102900 | 511746060 | 3900 | 3910 | 3910 | 3900 | 115 |
| 533 | 20230721 | 102800 | 511297460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 534 | 20230721 | 102700 | 511297460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 535 | 20230721 | 102600 | 511297460 | 3895 | 3905 | 3905 | 3895 | 1378 |
| 536 | 20230721 | 102500 | 505925970 | 3905 | 3905 | 3905 | 3905 | 100 |
| 537 | 20230721 | 102400 | 505535470 | 3905 | 3905 | 3905 | 3905 | 438 |
| 538 | 20230721 | 102300 | 503825080 | 3900 | 3900 | 3900 | 3900 | 1365 |
| 539 | 20230721 | 102200 | 498501580 | 3900 | 3900 | 3900 | 3900 | 0 |
| 540 | 20230721 | 102100 | 498501580 | 3900 | 3900 | 3900 | 3900 | 1380 |
| 541 | 20230721 | 102000 | 493119580 | 3890 | 3890 | 3890 | 3890 | 525 |
| 542 | 20230721 | 101900 | 491077330 | 3900 | 3900 | 3900 | 3900 | 550 |
| 543 | 20230721 | 101800 | 488932330 | 3900 | 3900 | 3900 | 3900 | 500 |
| 544 | 20230721 | 101700 | 486982330 | 3900 | 3900 | 3900 | 3900 | 89 |
| 545 | 20230721 | 101600 | 486635230 | 3900 | 3900 | 3900 | 3900 | 416 |
| 546 | 20230721 | 101500 | 485012830 | 3900 | 3875 | 3900 | 3875 | 2801 |
| 547 | 20230721 | 101400 | 474158930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 548 | 20230721 | 101300 | 474158930 | 3875 | 3890 | 3890 | 3875 | 2000 |
| 549 | 20230721 | 101200 | 466401185 | 3905 | 3905 | 3905 | 3905 | 5 |
| 550 | 20230721 | 101100 | 466381660 | 3895 | 3895 | 3895 | 3895 | 384 |
| 551 | 20230721 | 101000 | 464885980 | 3895 | 3895 | 3895 | 3895 | 0 |
| 552 | 20230721 | 100900 | 464885980 | 3895 | 3895 | 3895 | 3895 | 54 |
| 553 | 20230721 | 100800 | 464675650 | 3895 | 3895 | 3895 | 3895 | 450 |
| 554 | 20230721 | 100700 | 462922900 | 3885 | 3885 | 3885 | 3885 | 4735 |
| 555 | 20230721 | 100600 | 444527425 | 3885 | 3885 | 3885 | 3885 | 0 |
| 556 | 20230721 | 100500 | 444527425 | 3885 | 3890 | 3910 | 3885 | 1946 |
| 557 | 20230721 | 100400 | 436943325 | 3885 | 3875 | 3885 | 3875 | 9877 |
| 558 | 20230721 | 100300 | 398648235 | 3860 | 3860 | 3870 | 3860 | 5834 |
| 559 | 20230721 | 100200 | 376121245 | 3860 | 3865 | 3865 | 3860 | 152 |
| 560 | 20230721 | 100100 | 375534520 | 3865 | 3865 | 3865 | 3865 | 3000 |
| 561 | 20230721 | 100000 | 363939520 | 3870 | 3870 | 3870 | 3870 | 490 |
| 562 | 20230721 | 095900 | 362043220 | 3870 | 3870 | 3875 | 3870 | 881 |
| 563 | 20230721 | 095800 | 358633460 | 3875 | 3875 | 3875 | 3875 | 0 |
| 564 | 20230721 | 095700 | 358633460 | 3875 | 3870 | 3875 | 3870 | 3 |
| 565 | 20230721 | 095600 | 358621845 | 3875 | 3875 | 3875 | 3875 | 701 |
| 566 | 20230721 | 095500 | 355905470 | 3865 | 3865 | 3865 | 3865 | 1107 |
| 567 | 20230721 | 095400 | 351626915 | 3865 | 3865 | 3865 | 3865 | 129 |
| 568 | 20230721 | 095300 | 351128330 | 3855 | 3850 | 3855 | 3850 | 950 |
| 569 | 20230721 | 095200 | 347470580 | 3850 | 3850 | 3855 | 3850 | 1186 |
| 570 | 20230721 | 095100 | 342904180 | 3845 | 3860 | 3865 | 3845 | 686 |
| 571 | 20230721 | 095000 | 340265225 | 3865 | 3860 | 3865 | 3855 | 6 |
| 572 | 20230721 | 094900 | 340242075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 573 | 20230721 | 094800 | 340242075 | 3840 | 3845 | 3845 | 3840 | 200 |
| 574 | 20230721 | 094700 | 339473940 | 3840 | 3865 | 3865 | 3840 | 3005 |
| 575 | 20230721 | 094600 | 327919900 | 3860 | 3865 | 3865 | 3860 | 347 |
| 576 | 20230721 | 094500 | 326580470 | 3850 | 3850 | 3850 | 3850 | 0 |
| 577 | 20230721 | 094400 | 326580470 | 3850 | 3850 | 3850 | 3850 | 959 |
| 578 | 20230721 | 094300 | 322888320 | 3850 | 3850 | 3850 | 3850 | 3561 |
| 579 | 20230721 | 094200 | 309178470 | 3850 | 3875 | 3875 | 3850 | 4201 |
| 580 | 20230721 | 094100 | 292968485 | 3875 | 3880 | 3880 | 3875 | 869 |
| 581 | 20230721 | 094000 | 289596865 | 3880 | 3880 | 3880 | 3880 | 362 |
| 582 | 20230721 | 093900 | 288192305 | 3880 | 3880 | 3880 | 3880 | 1 |
| 583 | 20230721 | 093800 | 288188425 | 3870 | 3885 | 3885 | 3870 | 1006 |
| 584 | 20230721 | 093700 | 284295115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 585 | 20230721 | 093600 | 284295115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 586 | 20230721 | 093500 | 284295115 | 3890 | 3870 | 3890 | 3870 | 186 |
| 587 | 20230721 | 093400 | 283575275 | 3890 | 3890 | 3890 | 3890 | 7 |
| 588 | 20230721 | 093300 | 283548045 | 3895 | 3900 | 3900 | 3865 | 202 |
| 589 | 20230721 | 093200 | 282763385 | 3900 | 3875 | 3900 | 3865 | 887 |
| 590 | 20230721 | 093100 | 279316940 | 3900 | 3885 | 3900 | 3880 | 33 |
| 591 | 20230721 | 093000 | 279188475 | 3895 | 3895 | 3895 | 3895 | 0 |
| 592 | 20230721 | 092900 | 279188475 | 3895 | 3895 | 3895 | 3895 | 11 |
| 593 | 20230721 | 092800 | 279145630 | 3895 | 3895 | 3895 | 3895 | 10 |
| 594 | 20230721 | 092700 | 279106680 | 3860 | 3860 | 3860 | 3860 | 2151 |
| 595 | 20230721 | 092600 | 270803820 | 3860 | 3855 | 3860 | 3850 | 202 |
| 596 | 20230721 | 092500 | 270025560 | 3855 | 3860 | 3860 | 3855 | 378 |
| 597 | 20230721 | 092400 | 268568245 | 3860 | 3870 | 3870 | 3860 | 102 |
| 598 | 20230721 | 092300 | 268174395 | 3860 | 3895 | 3895 | 3860 | 1930 |
| 599 | 20230721 | 092200 | 260705330 | 3870 | 3895 | 3895 | 3870 | 2424 |
| 600 | 20230721 | 092100 | 251317595 | 3895 | 3885 | 3900 | 3880 | 370 |
| 601 | 20230721 | 092000 | 249880680 | 3890 | 3910 | 3910 | 3890 | 915 |
| 602 | 20230721 | 091900 | 246308810 | 3890 | 3910 | 3910 | 3890 | 232 |
| 603 | 20230721 | 091800 | 245405310 | 3910 | 3880 | 3950 | 3880 | 1171 |
| 604 | 20230721 | 091700 | 240826440 | 3880 | 3920 | 3920 | 3880 | 260 |
| 605 | 20230721 | 091600 | 239815640 | 3925 | 3880 | 3925 | 3880 | 5151 |
| 606 | 20230721 | 091500 | 219703270 | 3880 | 3880 | 3885 | 3850 | 620 |
| 607 | 20230721 | 091400 | 217311815 | 3850 | 3875 | 3885 | 3850 | 16520 |
| 608 | 20230721 | 091300 | 153186420 | 3885 | 3885 | 3885 | 3880 | 502 |
| 609 | 20230721 | 091200 | 151236305 | 3840 | 3900 | 3900 | 3840 | 2596 |
| 610 | 20230721 | 091100 | 141233205 | 3900 | 3840 | 3900 | 3840 | 2746 |
| 611 | 20230721 | 091000 | 130675140 | 3840 | 3820 | 3840 | 3820 | 1474 |
| 612 | 20230721 | 090900 | 125022210 | 3820 | 3820 | 3820 | 3815 | 730 |
| 613 | 20230721 | 090800 | 122233895 | 3820 | 3815 | 3820 | 3815 | 1664 |
| 614 | 20230721 | 090700 | 115885385 | 3820 | 3820 | 3820 | 3820 | 650 |
| 615 | 20230721 | 090600 | 113402385 | 3820 | 3825 | 3825 | 3820 | 639 |
| 616 | 20230721 | 090500 | 110958260 | 3820 | 3835 | 3835 | 3820 | 933 |
| 617 | 20230721 | 090400 | 107385830 | 3835 | 3840 | 3840 | 3830 | 457 |
| 618 | 20230721 | 090300 | 105632430 | 3810 | 3805 | 3840 | 3805 | 11612 |
| 619 | 20230721 | 090200 | 61318755 | 3800 | 3865 | 3865 | 3800 | 8344 |
| 620 | 20230721 | 090100 | 29494455 | 3885 | 3920 | 3920 | 3885 | 843 |
| 621 | 20230721 | 090000 | 26216950 | 3930 | 3850 | 3930 | 3850 | 6775 |