28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 3 | 20230721 | 184600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230721 | 184500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230721 | 184400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230721 | 184300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230721 | 184200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230721 | 184100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230721 | 184000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230721 | 183900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230721 | 183800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230721 | 183700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230721 | 183600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230721 | 183500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230721 | 183400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230721 | 183300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230721 | 183200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230721 | 183100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230721 | 183000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230721 | 182900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230721 | 182800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230721 | 182700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230721 | 182600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230721 | 182500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230721 | 182400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230721 | 182300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230721 | 182200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230721 | 182100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230721 | 182000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230721 | 181900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230721 | 181800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230721 | 181700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 33 | 20230721 | 181600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230721 | 181500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230721 | 181400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230721 | 181300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230721 | 181200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230721 | 181100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230721 | 181000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230721 | 180900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230721 | 180800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230721 | 180700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230721 | 180600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230721 | 180500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230721 | 180400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230721 | 180300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230721 | 180200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230721 | 180100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230721 | 180000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230721 | 175900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230721 | 175800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230721 | 175700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230721 | 175600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230721 | 175500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230721 | 175400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230721 | 175300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230721 | 175200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230721 | 175100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230721 | 175000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230721 | 174900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230721 | 174800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230721 | 174700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 63 | 20230721 | 174600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230721 | 174500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230721 | 174400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230721 | 174300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230721 | 174200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230721 | 174100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230721 | 174000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230721 | 173900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230721 | 173800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230721 | 173700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230721 | 173600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230721 | 173500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230721 | 173400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230721 | 173300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230721 | 173200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230721 | 173100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230721 | 173000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230721 | 172900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230721 | 172800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230721 | 172700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230721 | 172600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230721 | 172500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230721 | 172400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230721 | 172300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230721 | 172200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230721 | 172100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230721 | 172000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230721 | 171900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230721 | 171800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230721 | 171700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 93 | 20230721 | 171600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230721 | 171500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230721 | 171400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230721 | 171300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230721 | 171200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230721 | 171100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230721 | 171000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230721 | 170900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230721 | 170800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230721 | 170700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230721 | 170600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230721 | 170500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230721 | 170400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230721 | 170300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230721 | 170200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230721 | 170100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230721 | 170000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230721 | 165900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230721 | 165800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230721 | 165700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230721 | 165600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230721 | 165500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230721 | 165400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230721 | 165300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230721 | 165200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230721 | 165100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230721 | 165000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230721 | 164900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230721 | 164800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230721 | 164700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 123 | 20230721 | 164600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230721 | 164500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230721 | 164400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230721 | 164300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230721 | 164200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230721 | 164100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230721 | 164000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230721 | 163900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230721 | 163800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230721 | 163700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230721 | 163600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230721 | 163500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230721 | 163400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230721 | 163300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230721 | 163200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230721 | 163100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230721 | 163000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230721 | 162900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230721 | 162800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230721 | 162700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230721 | 162600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230721 | 162500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230721 | 162400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230721 | 162300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230721 | 162200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230721 | 162100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230721 | 162000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230721 | 161900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230721 | 161800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230721 | 161700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 153 | 20230721 | 161600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230721 | 161500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230721 | 161400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230721 | 161300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230721 | 161200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230721 | 161100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230721 | 161000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230721 | 160900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230721 | 160800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230721 | 160700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230721 | 160600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230721 | 160500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230721 | 160400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230721 | 160300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230721 | 160200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230721 | 160100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230721 | 160000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230721 | 155900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230721 | 155800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230721 | 155700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230721 | 155600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230721 | 155500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230721 | 155400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230721 | 155300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230721 | 155200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230721 | 155100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230721 | 155000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230721 | 154900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230721 | 154800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230721 | 154700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 183 | 20230721 | 154600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230721 | 154500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230721 | 154400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230721 | 154300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230721 | 154200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230721 | 154100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230721 | 154000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230721 | 153900 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230721 | 153800 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230721 | 153700 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230721 | 153600 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230721 | 153500 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230721 | 153400 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230721 | 153300 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230721 | 153200 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230721 | 153100 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230721 | 153000 | 1475220770 | 3650 | 3650 | 3650 | 3650 | 15354 |
| 200 | 20230721 | 152900 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230721 | 152800 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230721 | 152700 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230721 | 152600 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230721 | 152500 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230721 | 152400 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230721 | 152300 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230721 | 152200 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230721 | 152100 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230721 | 152000 | 1419178670 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230721 | 151900 | 1419178670 | 3630 | 3650 | 3650 | 3630 | 7059 |
| 211 | 20230721 | 151800 | 1393499680 | 3650 | 3650 | 3650 | 3645 | 1922 |
| 212 | 20230721 | 151700 | 1386485535 | 3675 | 3675 | 3675 | 3675 | 0 |
| 213 | 20230721 | 151600 | 1386485535 | 3675 | 3655 | 3675 | 3650 | 3337 |
| 214 | 20230721 | 151500 | 1374300485 | 3655 | 3650 | 3655 | 3650 | 5918 |
| 215 | 20230721 | 151400 | 1352679195 | 3650 | 3655 | 3655 | 3650 | 7073 |
| 216 | 20230721 | 151300 | 1326840520 | 3675 | 3660 | 3675 | 3660 | 906 |
| 217 | 20230721 | 151200 | 1323524185 | 3655 | 3665 | 3665 | 3655 | 8002 |
| 218 | 20230721 | 151100 | 1294236330 | 3675 | 3670 | 3675 | 3665 | 7711 |
| 219 | 20230721 | 151000 | 1265963865 | 3670 | 3670 | 3670 | 3670 | 1052 |
| 220 | 20230721 | 150900 | 1262103025 | 3670 | 3670 | 3670 | 3670 | 650 |
| 221 | 20230721 | 150800 | 1259717525 | 3670 | 3670 | 3670 | 3670 | 1513 |
| 222 | 20230721 | 150700 | 1254164815 | 3665 | 3675 | 3675 | 3665 | 7007 |
| 223 | 20230721 | 150600 | 1228454230 | 3685 | 3675 | 3685 | 3675 | 657 |
| 224 | 20230721 | 150500 | 1226034265 | 3685 | 3675 | 3685 | 3675 | 224 |
| 225 | 20230721 | 150400 | 1225209625 | 3680 | 3685 | 3685 | 3680 | 663 |
| 226 | 20230721 | 150300 | 1222766760 | 3670 | 3670 | 3670 | 3670 | 10 |
| 227 | 20230721 | 150200 | 1222730060 | 3670 | 3675 | 3680 | 3670 | 1074 |
| 228 | 20230721 | 150100 | 1218779700 | 3675 | 3675 | 3675 | 3670 | 1717 |
| 229 | 20230721 | 150000 | 1212472240 | 3675 | 3675 | 3675 | 3675 | 2360 |
| 230 | 20230721 | 145900 | 1203799240 | 3680 | 3675 | 3680 | 3675 | 433 |
| 231 | 20230721 | 145800 | 1202205950 | 3675 | 3680 | 3680 | 3675 | 31 |
| 232 | 20230721 | 145700 | 1202092000 | 3675 | 3675 | 3680 | 3675 | 388 |
| 233 | 20230721 | 145600 | 1200665975 | 3680 | 3675 | 3680 | 3670 | 334 |
| 234 | 20230721 | 145500 | 1199440105 | 3675 | 3680 | 3680 | 3670 | 43 |
| 235 | 20230721 | 145400 | 1199282080 | 3680 | 3680 | 3680 | 3680 | 1 |
| 236 | 20230721 | 145300 | 1199278400 | 3680 | 3680 | 3680 | 3680 | 1 |
| 237 | 20230721 | 145200 | 1199274720 | 3680 | 3675 | 3680 | 3670 | 4224 |
| 238 | 20230721 | 145100 | 1183764525 | 3675 | 3680 | 3680 | 3675 | 39 |
| 239 | 20230721 | 145000 | 1183621090 | 3680 | 3680 | 3680 | 3680 | 13 |
| 240 | 20230721 | 144900 | 1183573250 | 3670 | 3670 | 3670 | 3670 | 304 |
| 241 | 20230721 | 144800 | 1182457570 | 3675 | 3675 | 3675 | 3675 | 3000 |
| 242 | 20230721 | 144700 | 1171432570 | 3685 | 3680 | 3685 | 3680 | 965 |
| 243 | 20230721 | 144600 | 1167881365 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20230721 | 144500 | 1167881365 | 3675 | 3675 | 3675 | 3675 | 220 |
| 245 | 20230721 | 144400 | 1167072865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20230721 | 144300 | 1167072865 | 3685 | 3685 | 3690 | 3675 | 2008 |
| 247 | 20230721 | 144200 | 1159670925 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20230721 | 144100 | 1159670925 | 3675 | 3680 | 3680 | 3675 | 36 |
| 249 | 20230721 | 144000 | 1159538525 | 3685 | 3675 | 3685 | 3670 | 4008 |
| 250 | 20230721 | 143900 | 1144817900 | 3675 | 3680 | 3680 | 3675 | 3100 |
| 251 | 20230721 | 143800 | 1133419180 | 3680 | 3685 | 3685 | 3680 | 5238 |
| 252 | 20230721 | 143700 | 1114143325 | 3690 | 3690 | 3690 | 3690 | 12 |
| 253 | 20230721 | 143600 | 1114099045 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20230721 | 143500 | 1114099045 | 3685 | 3685 | 3685 | 3680 | 2499 |
| 255 | 20230721 | 143400 | 1104892730 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20230721 | 143300 | 1104892730 | 3685 | 3685 | 3695 | 3685 | 152 |
| 257 | 20230721 | 143200 | 1104332570 | 3685 | 3685 | 3685 | 3685 | 363 |
| 258 | 20230721 | 143100 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 259 | 20230721 | 143000 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 260 | 20230721 | 142900 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 261 | 20230721 | 142800 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 262 | 20230721 | 142700 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 263 | 20230721 | 142600 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 264 | 20230721 | 142500 | 1102994915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 265 | 20230721 | 142400 | 1102994915 | 3680 | 3685 | 3685 | 3680 | 85 |
| 266 | 20230721 | 142300 | 1102682065 | 3680 | 3680 | 3680 | 3680 | 0 |
| 267 | 20230721 | 142200 | 1102682065 | 3680 | 3680 | 3680 | 3680 | 0 |
| 268 | 20230721 | 142100 | 1102682065 | 3680 | 3680 | 3680 | 3680 | 0 |
| 269 | 20230721 | 142000 | 1102682065 | 3680 | 3680 | 3680 | 3675 | 467 |
| 270 | 20230721 | 141900 | 1100963965 | 3680 | 3680 | 3680 | 3680 | 0 |
| 271 | 20230721 | 141800 | 1100963965 | 3680 | 3680 | 3680 | 3680 | 150 |
| 272 | 20230721 | 141700 | 1100411965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 273 | 20230721 | 141600 | 1100411965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230721 | 141500 | 1100411965 | 3700 | 3680 | 3705 | 3675 | 10087 |
| 275 | 20230721 | 141400 | 1063297715 | 3705 | 3705 | 3705 | 3705 | 0 |
| 276 | 20230721 | 141300 | 1063297715 | 3705 | 3705 | 3705 | 3705 | 0 |
| 277 | 20230721 | 141200 | 1063297715 | 3705 | 3705 | 3705 | 3705 | 0 |
| 278 | 20230721 | 141100 | 1063297715 | 3705 | 3705 | 3705 | 3705 | 10 |
| 279 | 20230721 | 141000 | 1063260665 | 3675 | 3685 | 3685 | 3675 | 22978 |
| 280 | 20230721 | 140900 | 978718880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 281 | 20230721 | 140800 | 978718880 | 3685 | 3695 | 3695 | 3685 | 9537 |
| 282 | 20230721 | 140700 | 943572420 | 3695 | 3695 | 3700 | 3695 | 86 |
| 283 | 20230721 | 140600 | 943254645 | 3695 | 3690 | 3695 | 3690 | 21 |
| 284 | 20230721 | 140500 | 943177110 | 3690 | 3690 | 3690 | 3690 | 321 |
| 285 | 20230721 | 140400 | 941992620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20230721 | 140300 | 941992620 | 3700 | 3700 | 3700 | 3700 | 270 |
| 287 | 20230721 | 140200 | 940993620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230721 | 140100 | 940993620 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20230721 | 140000 | 940993620 | 3700 | 3700 | 3700 | 3700 | 1 |
| 290 | 20230721 | 135900 | 940989920 | 3685 | 3695 | 3695 | 3685 | 14000 |
| 291 | 20230721 | 135800 | 889348495 | 3695 | 3695 | 3695 | 3695 | 3000 |
| 292 | 20230721 | 135700 | 878263495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20230721 | 135600 | 878263495 | 3700 | 3700 | 3700 | 3700 | 540 |
| 294 | 20230721 | 135500 | 876265495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20230721 | 135400 | 876265495 | 3700 | 3690 | 3700 | 3690 | 22 |
| 296 | 20230721 | 135300 | 876184305 | 3690 | 3690 | 3690 | 3690 | 4 |
| 297 | 20230721 | 135200 | 876169545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20230721 | 135100 | 876169545 | 3690 | 3700 | 3700 | 3690 | 9874 |
| 299 | 20230721 | 135000 | 839721535 | 3700 | 3700 | 3700 | 3700 | 86 |
| 300 | 20230721 | 134900 | 839403335 | 3700 | 3700 | 3700 | 3700 | 105 |
| 301 | 20230721 | 134800 | 839014835 | 3700 | 3705 | 3705 | 3700 | 2266 |
| 302 | 20230721 | 134700 | 830630630 | 3700 | 3700 | 3700 | 3700 | 611 |
| 303 | 20230721 | 134600 | 828369930 | 3705 | 3705 | 3705 | 3705 | 5 |
| 304 | 20230721 | 134500 | 828351405 | 3705 | 3705 | 3705 | 3705 | 0 |
| 305 | 20230721 | 134400 | 828351405 | 3705 | 3705 | 3705 | 3705 | 5 |
| 306 | 20230721 | 134300 | 828332880 | 3695 | 3695 | 3695 | 3695 | 0 |
| 307 | 20230721 | 134200 | 828332880 | 3695 | 3695 | 3695 | 3695 | 10 |
| 308 | 20230721 | 134100 | 828295930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 309 | 20230721 | 134000 | 828295930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20230721 | 133900 | 828295930 | 3705 | 3705 | 3705 | 3705 | 2 |
| 311 | 20230721 | 133800 | 828288520 | 3705 | 3700 | 3705 | 3700 | 5 |
| 312 | 20230721 | 133700 | 828270015 | 3695 | 3695 | 3695 | 3695 | 4 |
| 313 | 20230721 | 133600 | 828255235 | 3695 | 3695 | 3695 | 3695 | 12 |
| 314 | 20230721 | 133500 | 828210895 | 3695 | 3695 | 3695 | 3695 | 120 |
| 315 | 20230721 | 133400 | 827767495 | 3695 | 3695 | 3695 | 3695 | 768 |
| 316 | 20230721 | 133300 | 824929735 | 3695 | 3695 | 3695 | 3695 | 7 |
| 317 | 20230721 | 133200 | 824903870 | 3695 | 3695 | 3695 | 3695 | 42 |
| 318 | 20230721 | 133100 | 824748680 | 3695 | 3695 | 3695 | 3695 | 41 |
| 319 | 20230721 | 133000 | 824597185 | 3695 | 3695 | 3700 | 3695 | 554 |
| 320 | 20230721 | 132900 | 822550150 | 3700 | 3700 | 3700 | 3700 | 588 |
| 321 | 20230721 | 132800 | 820374550 | 3700 | 3705 | 3705 | 3700 | 141 |
| 322 | 20230721 | 132700 | 819852775 | 3705 | 3695 | 3705 | 3695 | 3423 |
| 323 | 20230721 | 132600 | 807188805 | 3690 | 3690 | 3690 | 3690 | 5 |
| 324 | 20230721 | 132500 | 807170355 | 3690 | 3690 | 3690 | 3690 | 78 |
| 325 | 20230721 | 132400 | 806882535 | 3690 | 3690 | 3690 | 3690 | 56 |
| 326 | 20230721 | 132300 | 806675895 | 3700 | 3695 | 3700 | 3695 | 1000 |
| 327 | 20230721 | 132200 | 802976005 | 3700 | 3690 | 3700 | 3690 | 538 |
| 328 | 20230721 | 132100 | 800988465 | 3690 | 3690 | 3690 | 3690 | 76 |
| 329 | 20230721 | 132000 | 800708025 | 3690 | 3690 | 3690 | 3690 | 2075 |
| 330 | 20230721 | 131900 | 793051275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 331 | 20230721 | 131800 | 793051275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 332 | 20230721 | 131700 | 793051275 | 3690 | 3690 | 3690 | 3690 | 9 |
| 333 | 20230721 | 131600 | 793018065 | 3685 | 3685 | 3685 | 3685 | 0 |
| 334 | 20230721 | 131500 | 793018065 | 3685 | 3700 | 3700 | 3685 | 6693 |
| 335 | 20230721 | 131400 | 768305640 | 3700 | 3700 | 3700 | 3700 | 0 |
| 336 | 20230721 | 131300 | 768305640 | 3700 | 3700 | 3700 | 3700 | 0 |
| 337 | 20230721 | 131200 | 768305640 | 3700 | 3700 | 3700 | 3700 | 0 |
| 338 | 20230721 | 131100 | 768305640 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20230721 | 131000 | 768305640 | 3700 | 3695 | 3700 | 3695 | 9 |
| 340 | 20230721 | 130900 | 768272380 | 3695 | 3695 | 3695 | 3695 | 7 |
| 341 | 20230721 | 130800 | 768246515 | 3695 | 3695 | 3695 | 3695 | 207 |
| 342 | 20230721 | 130700 | 767481650 | 3695 | 3695 | 3695 | 3695 | 0 |
| 343 | 20230721 | 130600 | 767481650 | 3695 | 3695 | 3695 | 3695 | 1 |
| 344 | 20230721 | 130500 | 767477955 | 3695 | 3695 | 3695 | 3695 | 0 |
| 345 | 20230721 | 130400 | 767477955 | 3695 | 3695 | 3695 | 3695 | 36 |
| 346 | 20230721 | 130300 | 767344935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20230721 | 130200 | 767344935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 348 | 20230721 | 130100 | 767344935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 349 | 20230721 | 130000 | 767344935 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 350 | 20230721 | 125900 | 763637685 | 3690 | 3690 | 3690 | 3690 | 10 |
| 351 | 20230721 | 125800 | 763600785 | 3695 | 3695 | 3695 | 3695 | 0 |
| 352 | 20230721 | 125700 | 763600785 | 3695 | 3700 | 3700 | 3695 | 275 |
| 353 | 20230721 | 125600 | 762584160 | 3705 | 3705 | 3705 | 3705 | 20 |
| 354 | 20230721 | 125500 | 762510060 | 3705 | 3705 | 3705 | 3705 | 134 |
| 355 | 20230721 | 125400 | 762013590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 356 | 20230721 | 125300 | 762013590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 357 | 20230721 | 125200 | 762013590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 358 | 20230721 | 125100 | 762013590 | 3690 | 3705 | 3705 | 3690 | 3821 |
| 359 | 20230721 | 125000 | 747904280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 360 | 20230721 | 124900 | 747904280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 361 | 20230721 | 124800 | 747904280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 362 | 20230721 | 124700 | 747904280 | 3700 | 3700 | 3700 | 3700 | 1158 |
| 363 | 20230721 | 124600 | 743619680 | 3700 | 3700 | 3700 | 3700 | 5 |
| 364 | 20230721 | 124500 | 743601180 | 3705 | 3705 | 3705 | 3705 | 5 |
| 365 | 20230721 | 124400 | 743582655 | 3700 | 3700 | 3700 | 3700 | 135 |
| 366 | 20230721 | 124300 | 743083155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 367 | 20230721 | 124200 | 743083155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 368 | 20230721 | 124100 | 743083155 | 3695 | 3695 | 3695 | 3695 | 2038 |
| 369 | 20230721 | 124000 | 735552745 | 3695 | 3700 | 3700 | 3695 | 1178 |
| 370 | 20230721 | 123900 | 731196780 | 3695 | 3695 | 3695 | 3695 | 260 |
| 371 | 20230721 | 123800 | 730236080 | 3700 | 3710 | 3710 | 3700 | 871 |
| 372 | 20230721 | 123700 | 727010590 | 3700 | 3705 | 3705 | 3700 | 6220 |
| 373 | 20230721 | 123600 | 703984050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 374 | 20230721 | 123500 | 703984050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 375 | 20230721 | 123400 | 703984050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 376 | 20230721 | 123300 | 703984050 | 3715 | 3715 | 3715 | 3715 | 1 |
| 377 | 20230721 | 123200 | 703980335 | 3710 | 3710 | 3710 | 3710 | 19 |
| 378 | 20230721 | 123100 | 703909845 | 3710 | 3705 | 3710 | 3705 | 2 |
| 379 | 20230721 | 123000 | 703902430 | 3705 | 3705 | 3705 | 3705 | 24 |
| 380 | 20230721 | 122900 | 703813510 | 3705 | 3705 | 3705 | 3705 | 23 |
| 381 | 20230721 | 122800 | 703728295 | 3705 | 3710 | 3710 | 3705 | 648 |
| 382 | 20230721 | 122700 | 701327225 | 3710 | 3710 | 3710 | 3710 | 3 |
| 383 | 20230721 | 122600 | 701316095 | 3710 | 3710 | 3710 | 3710 | 5 |
| 384 | 20230721 | 122500 | 701297545 | 3710 | 3710 | 3710 | 3710 | 96 |
| 385 | 20230721 | 122400 | 700941385 | 3710 | 3710 | 3710 | 3710 | 50 |
| 386 | 20230721 | 122300 | 700755885 | 3705 | 3705 | 3705 | 3705 | 457 |
| 387 | 20230721 | 122200 | 699062700 | 3705 | 3705 | 3705 | 3705 | 152 |
| 388 | 20230721 | 122100 | 698499540 | 3710 | 3715 | 3715 | 3705 | 4148 |
| 389 | 20230721 | 122000 | 683118290 | 3710 | 3710 | 3715 | 3710 | 5 |
| 390 | 20230721 | 121900 | 683099735 | 3710 | 3710 | 3710 | 3710 | 3 |
| 391 | 20230721 | 121800 | 683088605 | 3710 | 3715 | 3715 | 3710 | 103 |
| 392 | 20230721 | 121700 | 682705975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 393 | 20230721 | 121600 | 682705975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 394 | 20230721 | 121500 | 682705975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 395 | 20230721 | 121400 | 682705975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 396 | 20230721 | 121300 | 682705975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20230721 | 121200 | 682705975 | 3710 | 3710 | 3710 | 3710 | 7 |
| 398 | 20230721 | 121100 | 682680005 | 3710 | 3710 | 3710 | 3710 | 7 |
| 399 | 20230721 | 121000 | 682654035 | 3715 | 3715 | 3715 | 3710 | 204 |
| 400 | 20230721 | 120900 | 681896200 | 3715 | 3715 | 3715 | 3715 | 1 |
| 401 | 20230721 | 120800 | 681892485 | 3720 | 3720 | 3720 | 3720 | 1 |
| 402 | 20230721 | 120700 | 681888765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 403 | 20230721 | 120600 | 681888765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 404 | 20230721 | 120500 | 681888765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 405 | 20230721 | 120400 | 681888765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20230721 | 120300 | 681888765 | 3715 | 3715 | 3715 | 3715 | 7 |
| 407 | 20230721 | 120200 | 681862760 | 3715 | 3715 | 3715 | 3715 | 68 |
| 408 | 20230721 | 120100 | 681610140 | 3715 | 3715 | 3715 | 3715 | 129 |
| 409 | 20230721 | 120000 | 681130905 | 3725 | 3725 | 3725 | 3725 | 1743 |
| 410 | 20230721 | 115900 | 674638230 | 3725 | 3725 | 3725 | 3725 | 0 |
| 411 | 20230721 | 115800 | 674638230 | 3725 | 3725 | 3725 | 3725 | 1 |
| 412 | 20230721 | 115700 | 674634505 | 3715 | 3715 | 3715 | 3715 | 0 |
| 413 | 20230721 | 115600 | 674634505 | 3715 | 3720 | 3720 | 3715 | 418 |
| 414 | 20230721 | 115500 | 673081515 | 3725 | 3725 | 3725 | 3725 | 0 |
| 415 | 20230721 | 115400 | 673081515 | 3725 | 3725 | 3725 | 3720 | 519 |
| 416 | 20230721 | 115300 | 671148330 | 3725 | 3725 | 3725 | 3725 | 0 |
| 417 | 20230721 | 115200 | 671148330 | 3725 | 3725 | 3725 | 3725 | 0 |
| 418 | 20230721 | 115100 | 671148330 | 3725 | 3725 | 3725 | 3725 | 0 |
| 419 | 20230721 | 115000 | 671148330 | 3725 | 3725 | 3725 | 3725 | 20 |
| 420 | 20230721 | 114900 | 671073830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 421 | 20230721 | 114800 | 671073830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 422 | 20230721 | 114700 | 671073830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 423 | 20230721 | 114600 | 671073830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 424 | 20230721 | 114500 | 671073830 | 3725 | 3725 | 3725 | 3725 | 6 |
| 425 | 20230721 | 114400 | 671051480 | 3725 | 3720 | 3725 | 3720 | 28 |
| 426 | 20230721 | 114300 | 670947270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 427 | 20230721 | 114200 | 670947270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 428 | 20230721 | 114100 | 670947270 | 3725 | 3720 | 3725 | 3720 | 500 |
| 429 | 20230721 | 114000 | 669085010 | 3720 | 3720 | 3720 | 3720 | 553 |
| 430 | 20230721 | 113900 | 667027850 | 3720 | 3720 | 3720 | 3720 | 0 |
| 431 | 20230721 | 113800 | 667027850 | 3720 | 3720 | 3720 | 3720 | 269 |
| 432 | 20230721 | 113700 | 666027170 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20230721 | 113600 | 666027170 | 3720 | 3720 | 3720 | 3720 | 0 |
| 434 | 20230721 | 113500 | 666027170 | 3720 | 3720 | 3720 | 3720 | 0 |
| 435 | 20230721 | 113400 | 666027170 | 3720 | 3720 | 3720 | 3720 | 565 |
| 436 | 20230721 | 113300 | 663925370 | 3720 | 3720 | 3720 | 3715 | 439 |
| 437 | 20230721 | 113200 | 662292390 | 3720 | 3720 | 3720 | 3720 | 1 |
| 438 | 20230721 | 113100 | 662288670 | 3720 | 3720 | 3720 | 3720 | 0 |
| 439 | 20230721 | 113000 | 662288670 | 3720 | 3720 | 3720 | 3720 | 1 |
| 440 | 20230721 | 112900 | 662284950 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20230721 | 112800 | 662284950 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20230721 | 112700 | 662284950 | 3715 | 3715 | 3715 | 3715 | 0 |
| 443 | 20230721 | 112600 | 662284950 | 3715 | 3715 | 3715 | 3715 | 10 |
| 444 | 20230721 | 112500 | 662247800 | 3715 | 3715 | 3715 | 3715 | 1 |
| 445 | 20230721 | 112400 | 662244085 | 3700 | 3700 | 3700 | 3700 | 270 |
| 446 | 20230721 | 112300 | 661245085 | 3715 | 3715 | 3715 | 3715 | 1 |
| 447 | 20230721 | 112200 | 661241370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 448 | 20230721 | 112100 | 661241370 | 3700 | 3705 | 3705 | 3700 | 7000 |
| 449 | 20230721 | 112000 | 635334395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 450 | 20230721 | 111900 | 635334395 | 3725 | 3715 | 3725 | 3715 | 100 |
| 451 | 20230721 | 111800 | 634962385 | 3705 | 3705 | 3705 | 3705 | 0 |
| 452 | 20230721 | 111700 | 634962385 | 3705 | 3715 | 3715 | 3705 | 101 |
| 453 | 20230721 | 111600 | 634588170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 454 | 20230721 | 111500 | 634588170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 455 | 20230721 | 111400 | 634588170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 456 | 20230721 | 111300 | 634588170 | 3705 | 3705 | 3705 | 3705 | 110 |
| 457 | 20230721 | 111200 | 634180620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 458 | 20230721 | 111100 | 634180620 | 3705 | 3705 | 3705 | 3705 | 1 |
| 459 | 20230721 | 111000 | 634176915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 460 | 20230721 | 110900 | 634176915 | 3705 | 3710 | 3710 | 3705 | 4000 |
| 461 | 20230721 | 110800 | 619354770 | 3730 | 3720 | 3730 | 3715 | 2001 |
| 462 | 20230721 | 110700 | 611920540 | 3715 | 3715 | 3715 | 3715 | 0 |
| 463 | 20230721 | 110600 | 611920540 | 3715 | 3715 | 3715 | 3715 | 0 |
| 464 | 20230721 | 110500 | 611920540 | 3715 | 3725 | 3725 | 3715 | 2000 |
| 465 | 20230721 | 110400 | 604483200 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 466 | 20230721 | 110300 | 600753200 | 3730 | 3730 | 3730 | 3730 | 799 |
| 467 | 20230721 | 110200 | 597772930 | 3730 | 3730 | 3730 | 3730 | 325 |
| 468 | 20230721 | 110100 | 596560680 | 3730 | 3725 | 3730 | 3725 | 1180 |
| 469 | 20230721 | 110000 | 592162610 | 3725 | 3720 | 3725 | 3720 | 233 |
| 470 | 20230721 | 105900 | 591295220 | 3720 | 3715 | 3720 | 3715 | 1023 |
| 471 | 20230721 | 105800 | 587491150 | 3715 | 3715 | 3715 | 3715 | 2 |
| 472 | 20230721 | 105700 | 587483720 | 3710 | 3710 | 3710 | 3710 | 49 |
| 473 | 20230721 | 105600 | 587301930 | 3710 | 3710 | 3710 | 3710 | 3013 |
| 474 | 20230721 | 105500 | 576123700 | 3710 | 3710 | 3710 | 3710 | 0 |
| 475 | 20230721 | 105400 | 576123700 | 3710 | 3710 | 3710 | 3710 | 0 |
| 476 | 20230721 | 105300 | 576123700 | 3710 | 3710 | 3710 | 3710 | 0 |
| 477 | 20230721 | 105200 | 576123700 | 3710 | 3710 | 3710 | 3710 | 728 |
| 478 | 20230721 | 105100 | 573422820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 479 | 20230721 | 105000 | 573422820 | 3710 | 3710 | 3710 | 3710 | 470 |
| 480 | 20230721 | 104900 | 571679120 | 3700 | 3700 | 3700 | 3700 | 20 |
| 481 | 20230721 | 104800 | 571605120 | 3710 | 3710 | 3710 | 3710 | 0 |
| 482 | 20230721 | 104700 | 571605120 | 3710 | 3710 | 3710 | 3710 | 274 |
| 483 | 20230721 | 104600 | 570588580 | 3710 | 3710 | 3710 | 3710 | 0 |
| 484 | 20230721 | 104500 | 570588580 | 3710 | 3710 | 3710 | 3710 | 6 |
| 485 | 20230721 | 104400 | 570566320 | 3710 | 3710 | 3710 | 3710 | 0 |
| 486 | 20230721 | 104300 | 570566320 | 3710 | 3710 | 3710 | 3710 | 0 |
| 487 | 20230721 | 104200 | 570566320 | 3710 | 3710 | 3710 | 3710 | 0 |
| 488 | 20230721 | 104100 | 570566320 | 3710 | 3710 | 3710 | 3710 | 0 |
| 489 | 20230721 | 104000 | 570566320 | 3710 | 3710 | 3710 | 3710 | 0 |
| 490 | 20230721 | 103900 | 570566320 | 3710 | 3700 | 3710 | 3700 | 2066 |
| 491 | 20230721 | 103800 | 562922110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 492 | 20230721 | 103700 | 562922110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 493 | 20230721 | 103600 | 562922110 | 3710 | 3710 | 3710 | 3710 | 20 |
| 494 | 20230721 | 103500 | 562847910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 495 | 20230721 | 103400 | 562847910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20230721 | 103300 | 562847910 | 3715 | 3715 | 3715 | 3715 | 0 |
| 497 | 20230721 | 103200 | 562847910 | 3715 | 3705 | 3715 | 3700 | 17402 |
| 498 | 20230721 | 103100 | 498447875 | 3715 | 3715 | 3715 | 3715 | 0 |
| 499 | 20230721 | 103000 | 498447875 | 3715 | 3705 | 3715 | 3705 | 2316 |
| 500 | 20230721 | 102900 | 489866995 | 3715 | 3715 | 3715 | 3715 | 6 |
| 501 | 20230721 | 102800 | 489844705 | 3715 | 3715 | 3715 | 3715 | 2 |
| 502 | 20230721 | 102700 | 489837275 | 3720 | 3720 | 3720 | 3720 | 0 |
| 503 | 20230721 | 102600 | 489837275 | 3720 | 3715 | 3720 | 3715 | 220 |
| 504 | 20230721 | 102500 | 489018930 | 3705 | 3710 | 3710 | 3705 | 300 |
| 505 | 20230721 | 102400 | 487907210 | 3725 | 3725 | 3725 | 3725 | 0 |
| 506 | 20230721 | 102300 | 487907210 | 3725 | 3725 | 3725 | 3725 | 0 |
| 507 | 20230721 | 102200 | 487907210 | 3725 | 3725 | 3725 | 3725 | 25 |
| 508 | 20230721 | 102100 | 487814085 | 3720 | 3720 | 3720 | 3720 | 0 |
| 509 | 20230721 | 102000 | 487814085 | 3720 | 3720 | 3720 | 3720 | 1707 |
| 510 | 20230721 | 101900 | 481464045 | 3725 | 3725 | 3725 | 3725 | 0 |
| 511 | 20230721 | 101800 | 481464045 | 3725 | 3725 | 3725 | 3725 | 0 |
| 512 | 20230721 | 101700 | 481464045 | 3725 | 3705 | 3725 | 3705 | 2001 |
| 513 | 20230721 | 101600 | 474050320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 514 | 20230721 | 101500 | 474050320 | 3705 | 3725 | 3725 | 3705 | 16 |
| 515 | 20230721 | 101400 | 473990740 | 3725 | 3705 | 3730 | 3705 | 5018 |
| 516 | 20230721 | 101300 | 455398675 | 3705 | 3710 | 3710 | 3705 | 3094 |
| 517 | 20230721 | 101200 | 443920105 | 3710 | 3720 | 3720 | 3710 | 2208 |
| 518 | 20230721 | 101100 | 435721345 | 3705 | 3705 | 3705 | 3705 | 27 |
| 519 | 20230721 | 101000 | 435621310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 520 | 20230721 | 100900 | 435621310 | 3720 | 3720 | 3720 | 3720 | 16 |
| 521 | 20230721 | 100800 | 435561790 | 3705 | 3720 | 3725 | 3705 | 1202 |
| 522 | 20230721 | 100700 | 431095435 | 3725 | 3725 | 3725 | 3725 | 300 |
| 523 | 20230721 | 100600 | 429977935 | 3725 | 3725 | 3725 | 3725 | 10 |
| 524 | 20230721 | 100500 | 429940685 | 3730 | 3730 | 3730 | 3730 | 0 |
| 525 | 20230721 | 100400 | 429940685 | 3730 | 3725 | 3730 | 3725 | 250 |
| 526 | 20230721 | 100300 | 429009390 | 3705 | 3705 | 3705 | 3705 | 100 |
| 527 | 20230721 | 100200 | 428638890 | 3700 | 3720 | 3720 | 3700 | 10000 |
| 528 | 20230721 | 100100 | 391573230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 529 | 20230721 | 100000 | 391573230 | 3730 | 3730 | 3730 | 3730 | 16 |
| 530 | 20230721 | 095900 | 391513550 | 3730 | 3725 | 3730 | 3725 | 3000 |
| 531 | 20230721 | 095800 | 380326010 | 3715 | 3710 | 3715 | 3710 | 208 |
| 532 | 20230721 | 095700 | 379553330 | 3710 | 3710 | 3710 | 3710 | 9 |
| 533 | 20230721 | 095600 | 379519940 | 3710 | 3725 | 3725 | 3710 | 214 |
| 534 | 20230721 | 095500 | 378724915 | 3725 | 3720 | 3725 | 3720 | 38 |
| 535 | 20230721 | 095400 | 378583460 | 3720 | 3715 | 3720 | 3715 | 132 |
| 536 | 20230721 | 095300 | 378092425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 537 | 20230721 | 095200 | 378092425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 538 | 20230721 | 095100 | 378092425 | 3720 | 3715 | 3720 | 3715 | 68 |
| 539 | 20230721 | 095000 | 377839795 | 3710 | 3710 | 3710 | 3710 | 150 |
| 540 | 20230721 | 094900 | 377283295 | 3715 | 3710 | 3715 | 3710 | 4000 |
| 541 | 20230721 | 094800 | 362423655 | 3710 | 3710 | 3710 | 3710 | 100 |
| 542 | 20230721 | 094700 | 362052655 | 3705 | 3705 | 3710 | 3705 | 108 |
| 543 | 20230721 | 094600 | 361652395 | 3705 | 3710 | 3710 | 3705 | 101 |
| 544 | 20230721 | 094500 | 361277690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 545 | 20230721 | 094400 | 361277690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 546 | 20230721 | 094300 | 361277690 | 3715 | 3715 | 3715 | 3715 | 0 |
| 547 | 20230721 | 094200 | 361277690 | 3715 | 3715 | 3715 | 3715 | 5 |
| 548 | 20230721 | 094100 | 361259115 | 3720 | 3720 | 3720 | 3720 | 5 |
| 549 | 20230721 | 094000 | 361240515 | 3700 | 3715 | 3715 | 3700 | 8450 |
| 550 | 20230721 | 093900 | 329907955 | 3715 | 3715 | 3720 | 3715 | 74 |
| 551 | 20230721 | 093800 | 329633040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 552 | 20230721 | 093700 | 329633040 | 3720 | 3715 | 3720 | 3710 | 2005 |
| 553 | 20230721 | 093600 | 322192910 | 3725 | 3725 | 3725 | 3725 | 2 |
| 554 | 20230721 | 093500 | 322185460 | 3715 | 3725 | 3725 | 3715 | 801 |
| 555 | 20230721 | 093400 | 319209710 | 3725 | 3725 | 3725 | 3725 | 4 |
| 556 | 20230721 | 093300 | 319194810 | 3725 | 3720 | 3725 | 3720 | 93 |
| 557 | 20230721 | 093200 | 318848700 | 3725 | 3725 | 3725 | 3725 | 320 |
| 558 | 20230721 | 093100 | 317656700 | 3730 | 3715 | 3730 | 3715 | 4000 |
| 559 | 20230721 | 093000 | 302741680 | 3715 | 3715 | 3715 | 3715 | 103 |
| 560 | 20230721 | 092900 | 302359035 | 3730 | 3730 | 3730 | 3730 | 130 |
| 561 | 20230721 | 092800 | 301874135 | 3730 | 3730 | 3730 | 3730 | 0 |
| 562 | 20230721 | 092700 | 301874135 | 3730 | 3710 | 3730 | 3710 | 168 |
| 563 | 20230721 | 092600 | 301250835 | 3710 | 3705 | 3710 | 3705 | 138 |
| 564 | 20230721 | 092500 | 300739530 | 3710 | 3710 | 3710 | 3710 | 1 |
| 565 | 20230721 | 092400 | 300735820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 566 | 20230721 | 092300 | 300735820 | 3710 | 3705 | 3710 | 3700 | 10086 |
| 567 | 20230721 | 092200 | 263396790 | 3710 | 3710 | 3710 | 3710 | 3 |
| 568 | 20230721 | 092100 | 263385660 | 3720 | 3720 | 3720 | 3720 | 1 |
| 569 | 20230721 | 092000 | 263381940 | 3705 | 3715 | 3720 | 3705 | 759 |
| 570 | 20230721 | 091900 | 260568965 | 3715 | 3720 | 3720 | 3705 | 1643 |
| 571 | 20230721 | 091800 | 254473200 | 3720 | 3720 | 3720 | 3710 | 204 |
| 572 | 20230721 | 091700 | 253715735 | 3720 | 3715 | 3720 | 3715 | 573 |
| 573 | 20230721 | 091600 | 251587030 | 3710 | 3710 | 3710 | 3705 | 3342 |
| 574 | 20230721 | 091500 | 239191190 | 3710 | 3710 | 3710 | 3710 | 3797 |
| 575 | 20230721 | 091400 | 225104320 | 3710 | 3735 | 3735 | 3700 | 8959 |
| 576 | 20230721 | 091300 | 191862480 | 3735 | 3750 | 3750 | 3735 | 5874 |
| 577 | 20230721 | 091200 | 169856320 | 3750 | 3755 | 3755 | 3750 | 3039 |
| 578 | 20230721 | 091100 | 158444895 | 3755 | 3745 | 3755 | 3745 | 5086 |
| 579 | 20230721 | 091000 | 139381960 | 3745 | 3745 | 3745 | 3745 | 2110 |
| 580 | 20230721 | 090900 | 131480010 | 3740 | 3740 | 3750 | 3740 | 2467 |
| 581 | 20230721 | 090800 | 122242920 | 3740 | 3730 | 3740 | 3730 | 20 |
| 582 | 20230721 | 090700 | 122168310 | 3730 | 3730 | 3730 | 3730 | 11 |
| 583 | 20230721 | 090600 | 122127280 | 3730 | 3720 | 3730 | 3720 | 13580 |
| 584 | 20230721 | 090500 | 71542450 | 3720 | 3725 | 3725 | 3710 | 2769 |
| 585 | 20230721 | 090400 | 61260355 | 3725 | 3730 | 3730 | 3725 | 2712 |
| 586 | 20230721 | 090300 | 51153325 | 3740 | 3755 | 3755 | 3740 | 1012 |
| 587 | 20230721 | 090200 | 47368415 | 3755 | 3730 | 3755 | 3730 | 3572 |
| 588 | 20230721 | 090100 | 33984310 | 3730 | 3715 | 3730 | 3710 | 7272 |
| 589 | 20230721 | 090000 | 6976510 | 3720 | 3730 | 3730 | 3720 | 1871 |