30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 3 | 20230721 | 193000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20230721 | 192900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20230721 | 192800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20230721 | 192700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20230721 | 192600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20230721 | 192500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20230721 | 192400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20230721 | 192300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20230721 | 192200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20230721 | 192100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20230721 | 192000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20230721 | 191900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20230721 | 191800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20230721 | 191700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20230721 | 191600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20230721 | 191500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20230721 | 191400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20230721 | 191300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20230721 | 191200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20230721 | 191100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20230721 | 191000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20230721 | 190900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20230721 | 190800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20230721 | 190700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20230721 | 190600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20230721 | 190500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20230721 | 190400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20230721 | 190300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20230721 | 190200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20230721 | 190100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 33 | 20230721 | 190000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20230721 | 185900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20230721 | 185800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20230721 | 185700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20230721 | 185600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20230721 | 185500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20230721 | 185400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20230721 | 185300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20230721 | 185200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20230721 | 185100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20230721 | 185000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20230721 | 184900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20230721 | 184800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20230721 | 184700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20230721 | 184600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20230721 | 184500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20230721 | 184400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20230721 | 184300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20230721 | 184200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20230721 | 184100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20230721 | 184000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20230721 | 183900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20230721 | 183800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20230721 | 183700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20230721 | 183600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20230721 | 183500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20230721 | 183400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20230721 | 183300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20230721 | 183200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20230721 | 183100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 63 | 20230721 | 183000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20230721 | 182900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20230721 | 182800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20230721 | 182700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20230721 | 182600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20230721 | 182500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20230721 | 182400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20230721 | 182300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20230721 | 182200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20230721 | 182100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20230721 | 182000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20230721 | 181900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20230721 | 181800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20230721 | 181700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20230721 | 181600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20230721 | 181500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20230721 | 181400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20230721 | 181300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20230721 | 181200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20230721 | 181100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20230721 | 181000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20230721 | 180900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20230721 | 180800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20230721 | 180700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20230721 | 180600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20230721 | 180500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20230721 | 180400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20230721 | 180300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20230721 | 180200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20230721 | 180100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 93 | 20230721 | 180000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20230721 | 175900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20230721 | 175800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20230721 | 175700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20230721 | 175600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20230721 | 175500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20230721 | 175400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20230721 | 175300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20230721 | 175200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20230721 | 175100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20230721 | 175000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20230721 | 174900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20230721 | 174800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20230721 | 174700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20230721 | 174600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20230721 | 174500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20230721 | 174400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20230721 | 174300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20230721 | 174200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20230721 | 174100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20230721 | 174000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20230721 | 173900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20230721 | 173800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20230721 | 173700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20230721 | 173600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20230721 | 173500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20230721 | 173400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20230721 | 173300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20230721 | 173200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20230721 | 173100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 123 | 20230721 | 173000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20230721 | 172900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20230721 | 172800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20230721 | 172700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20230721 | 172600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20230721 | 172500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20230721 | 172400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20230721 | 172300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20230721 | 172200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20230721 | 172100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20230721 | 172000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20230721 | 171900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20230721 | 171800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20230721 | 171700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20230721 | 171600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20230721 | 171500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20230721 | 171400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20230721 | 171300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20230721 | 171200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20230721 | 171100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20230721 | 171000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20230721 | 170900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20230721 | 170800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20230721 | 170700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20230721 | 170600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20230721 | 170500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20230721 | 170400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20230721 | 170300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20230721 | 170200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20230721 | 170100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 153 | 20230721 | 170000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20230721 | 165900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20230721 | 165800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20230721 | 165700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20230721 | 165600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20230721 | 165500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20230721 | 165400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20230721 | 165300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20230721 | 165200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20230721 | 165100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20230721 | 165000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20230721 | 164900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20230721 | 164800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20230721 | 164700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20230721 | 164600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20230721 | 164500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20230721 | 164400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20230721 | 164300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20230721 | 164200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20230721 | 164100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20230721 | 164000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20230721 | 163900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20230721 | 163800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20230721 | 163700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20230721 | 163600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20230721 | 163500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20230721 | 163400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20230721 | 163300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20230721 | 163200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20230721 | 163100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 183 | 20230721 | 163000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20230721 | 162900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20230721 | 162800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20230721 | 162700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20230721 | 162600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20230721 | 162500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20230721 | 162400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20230721 | 162300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20230721 | 162200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20230721 | 162100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20230721 | 162000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20230721 | 161900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20230721 | 161800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20230721 | 161700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20230721 | 161600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20230721 | 161500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20230721 | 161400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20230721 | 161300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20230721 | 161200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20230721 | 161100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20230721 | 161000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20230721 | 160900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20230721 | 160800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20230721 | 160700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20230721 | 160600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20230721 | 160500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20230721 | 160400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20230721 | 160300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20230721 | 160200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20230721 | 160100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 213 | 20230721 | 160000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20230721 | 155900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20230721 | 155800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20230721 | 155700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20230721 | 155600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20230721 | 155500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20230721 | 155400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20230721 | 155300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20230721 | 155200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20230721 | 155100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20230721 | 155000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20230721 | 154900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20230721 | 154800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20230721 | 154700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20230721 | 154600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 228 | 20230721 | 154500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 229 | 20230721 | 154400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 230 | 20230721 | 154300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 231 | 20230721 | 154200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20230721 | 154100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20230721 | 154000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20230721 | 153900 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20230721 | 153800 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 236 | 20230721 | 153700 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 237 | 20230721 | 153600 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20230721 | 153500 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20230721 | 153400 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20230721 | 153300 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20230721 | 153200 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 242 | 20230721 | 153100 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 243 | 20230721 | 153000 | 1141178360 | 6750 | 6750 | 6750 | 6750 | 17645 |
| 244 | 20230721 | 152900 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 245 | 20230721 | 152800 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 246 | 20230721 | 152700 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 247 | 20230721 | 152600 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 248 | 20230721 | 152500 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 249 | 20230721 | 152400 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 250 | 20230721 | 152300 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 251 | 20230721 | 152200 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 252 | 20230721 | 152100 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 253 | 20230721 | 152000 | 1022074610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 254 | 20230721 | 151900 | 1022074610 | 6780 | 6780 | 6790 | 6780 | 523 |
| 255 | 20230721 | 151800 | 1018528660 | 6790 | 6780 | 6790 | 6780 | 822 |
| 256 | 20230721 | 151700 | 1012955480 | 6790 | 6780 | 6790 | 6780 | 422 |
| 257 | 20230721 | 151600 | 1010094120 | 6780 | 6770 | 6780 | 6770 | 471 |
| 258 | 20230721 | 151500 | 1006901200 | 6770 | 6770 | 6770 | 6770 | 393 |
| 259 | 20230721 | 151400 | 1004240590 | 6780 | 6790 | 6790 | 6770 | 3461 |
| 260 | 20230721 | 151300 | 980805580 | 6790 | 6780 | 6790 | 6780 | 148 |
| 261 | 20230721 | 151200 | 979800670 | 6780 | 6790 | 6790 | 6780 | 922 |
| 262 | 20230721 | 151100 | 973549490 | 6790 | 6790 | 6790 | 6790 | 2 |
| 263 | 20230721 | 151000 | 973535910 | 6790 | 6790 | 6790 | 6780 | 473 |
| 264 | 20230721 | 150900 | 970328360 | 6780 | 6790 | 6790 | 6780 | 300 |
| 265 | 20230721 | 150800 | 968293530 | 6790 | 6790 | 6790 | 6790 | 54 |
| 266 | 20230721 | 150700 | 967926870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 267 | 20230721 | 150600 | 967926870 | 6790 | 6790 | 6790 | 6790 | 0 |
| 268 | 20230721 | 150500 | 967926870 | 6790 | 6780 | 6790 | 6780 | 180 |
| 269 | 20230721 | 150400 | 966706070 | 6780 | 6780 | 6780 | 6780 | 0 |
| 270 | 20230721 | 150300 | 966706070 | 6780 | 6780 | 6780 | 6780 | 941 |
| 271 | 20230721 | 150200 | 960326090 | 6780 | 6780 | 6780 | 6780 | 24 |
| 272 | 20230721 | 150100 | 960163370 | 6780 | 6780 | 6780 | 6770 | 1761 |
| 273 | 20230721 | 150000 | 948237460 | 6780 | 6780 | 6780 | 6780 | 0 |
| 274 | 20230721 | 145900 | 948237460 | 6780 | 6790 | 6790 | 6780 | 1499 |
| 275 | 20230721 | 145800 | 938074140 | 6790 | 6790 | 6790 | 6790 | 101 |
| 276 | 20230721 | 145700 | 937388350 | 6790 | 6780 | 6790 | 6780 | 51 |
| 277 | 20230721 | 145600 | 937042240 | 6790 | 6790 | 6790 | 6790 | 52 |
| 278 | 20230721 | 145500 | 936689160 | 6790 | 6790 | 6790 | 6790 | 700 |
| 279 | 20230721 | 145400 | 931936160 | 6780 | 6780 | 6800 | 6780 | 928 |
| 280 | 20230721 | 145300 | 925626320 | 6770 | 6780 | 6780 | 6770 | 700 |
| 281 | 20230721 | 145200 | 920885320 | 6800 | 6780 | 6800 | 6770 | 2481 |
| 282 | 20230721 | 145100 | 904069360 | 6790 | 6800 | 6800 | 6790 | 548 |
| 283 | 20230721 | 145000 | 900348060 | 6790 | 6790 | 6790 | 6790 | 5 |
| 284 | 20230721 | 144900 | 900314110 | 6790 | 6790 | 6790 | 6790 | 0 |
| 285 | 20230721 | 144800 | 900314110 | 6790 | 6790 | 6790 | 6790 | 5 |
| 286 | 20230721 | 144700 | 900280160 | 6790 | 6790 | 6790 | 6790 | 201 |
| 287 | 20230721 | 144600 | 898915370 | 6800 | 6800 | 6800 | 6800 | 2 |
| 288 | 20230721 | 144500 | 898901770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 289 | 20230721 | 144400 | 898901770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 290 | 20230721 | 144300 | 898901770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 291 | 20230721 | 144200 | 898901770 | 6800 | 6800 | 6800 | 6800 | 1 |
| 292 | 20230721 | 144100 | 898894970 | 6790 | 6790 | 6790 | 6790 | 15 |
| 293 | 20230721 | 144000 | 898793120 | 6800 | 6800 | 6800 | 6800 | 61 |
| 294 | 20230721 | 143900 | 898378320 | 6790 | 6790 | 6790 | 6790 | 0 |
| 295 | 20230721 | 143800 | 898378320 | 6790 | 6790 | 6790 | 6790 | 133 |
| 296 | 20230721 | 143700 | 897475250 | 6790 | 6790 | 6790 | 6790 | 369 |
| 297 | 20230721 | 143600 | 894969740 | 6790 | 6790 | 6790 | 6790 | 10 |
| 298 | 20230721 | 143500 | 894901840 | 6790 | 6790 | 6790 | 6790 | 6 |
| 299 | 20230721 | 143400 | 894861100 | 6780 | 6790 | 6790 | 6780 | 101 |
| 300 | 20230721 | 143300 | 894176310 | 6790 | 6790 | 6790 | 6790 | 0 |
| 301 | 20230721 | 143200 | 894176310 | 6790 | 6790 | 6790 | 6790 | 532 |
| 302 | 20230721 | 143100 | 890564030 | 6780 | 6780 | 6780 | 6780 | 111 |
| 303 | 20230721 | 143000 | 889811450 | 6780 | 6780 | 6780 | 6780 | 207 |
| 304 | 20230721 | 142900 | 888407990 | 6770 | 6780 | 6780 | 6770 | 210 |
| 305 | 20230721 | 142800 | 886985290 | 6780 | 6780 | 6780 | 6780 | 12 |
| 306 | 20230721 | 142700 | 886903930 | 6780 | 6780 | 6780 | 6780 | 10 |
| 307 | 20230721 | 142600 | 886836130 | 6770 | 6770 | 6770 | 6770 | 100 |
| 308 | 20230721 | 142500 | 886159130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 309 | 20230721 | 142400 | 886159130 | 6780 | 6780 | 6780 | 6780 | 183 |
| 310 | 20230721 | 142300 | 884918390 | 6770 | 6780 | 6780 | 6770 | 1501 |
| 311 | 20230721 | 142200 | 874753620 | 6780 | 6780 | 6780 | 6780 | 568 |
| 312 | 20230721 | 142100 | 870902580 | 6790 | 6790 | 6790 | 6790 | 0 |
| 313 | 20230721 | 142000 | 870902580 | 6790 | 6790 | 6790 | 6790 | 1 |
| 314 | 20230721 | 141900 | 870895790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 315 | 20230721 | 141800 | 870895790 | 6790 | 6790 | 6790 | 6790 | 1 |
| 316 | 20230721 | 141700 | 870889000 | 6790 | 6790 | 6790 | 6790 | 50 |
| 317 | 20230721 | 141600 | 870549500 | 6790 | 6790 | 6790 | 6790 | 0 |
| 318 | 20230721 | 141500 | 870549500 | 6790 | 6790 | 6790 | 6790 | 523 |
| 319 | 20230721 | 141400 | 866998330 | 6780 | 6790 | 6790 | 6780 | 199 |
| 320 | 20230721 | 141300 | 865649010 | 6790 | 6790 | 6790 | 6780 | 30 |
| 321 | 20230721 | 141200 | 865445560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 322 | 20230721 | 141100 | 865445560 | 6790 | 6790 | 6790 | 6790 | 163 |
| 323 | 20230721 | 141000 | 864338790 | 6780 | 6780 | 6780 | 6780 | 100 |
| 324 | 20230721 | 140900 | 863660790 | 6780 | 6780 | 6780 | 6780 | 407 |
| 325 | 20230721 | 140800 | 860901330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 326 | 20230721 | 140700 | 860901330 | 6780 | 6790 | 6790 | 6780 | 10 |
| 327 | 20230721 | 140600 | 860833520 | 6780 | 6780 | 6780 | 6780 | 38 |
| 328 | 20230721 | 140500 | 860575880 | 6780 | 6790 | 6790 | 6770 | 1994 |
| 329 | 20230721 | 140400 | 847063870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 330 | 20230721 | 140300 | 847063870 | 6780 | 6790 | 6790 | 6780 | 4689 |
| 331 | 20230721 | 140200 | 815263220 | 6790 | 6790 | 6790 | 6790 | 368 |
| 332 | 20230721 | 140100 | 812764500 | 6790 | 6790 | 6790 | 6790 | 0 |
| 333 | 20230721 | 140000 | 812764500 | 6790 | 6790 | 6790 | 6790 | 50 |
| 334 | 20230721 | 135900 | 812425000 | 6820 | 6790 | 6820 | 6790 | 318 |
| 335 | 20230721 | 135800 | 810265750 | 6790 | 6790 | 6790 | 6790 | 853 |
| 336 | 20230721 | 135700 | 804473880 | 6790 | 6800 | 6800 | 6790 | 9706 |
| 337 | 20230721 | 135600 | 738508250 | 6800 | 6820 | 6820 | 6800 | 4716 |
| 338 | 20230721 | 135500 | 706405500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 339 | 20230721 | 135400 | 706405500 | 6810 | 6810 | 6810 | 6810 | 1 |
| 340 | 20230721 | 135300 | 706398690 | 6820 | 6820 | 6820 | 6820 | 5 |
| 341 | 20230721 | 135200 | 706364590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 342 | 20230721 | 135100 | 706364590 | 6820 | 6820 | 6820 | 6820 | 3 |
| 343 | 20230721 | 135000 | 706344130 | 6830 | 6830 | 6830 | 6830 | 80 |
| 344 | 20230721 | 134900 | 705797730 | 6820 | 6810 | 6820 | 6810 | 508 |
| 345 | 20230721 | 134800 | 702338050 | 6820 | 6820 | 6820 | 6820 | 100 |
| 346 | 20230721 | 134700 | 701656050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 347 | 20230721 | 134600 | 701656050 | 6840 | 6820 | 6840 | 6810 | 318 |
| 348 | 20230721 | 134500 | 699490410 | 6810 | 6810 | 6810 | 6810 | 0 |
| 349 | 20230721 | 134400 | 699490410 | 6810 | 6810 | 6810 | 6810 | 0 |
| 350 | 20230721 | 134300 | 699490410 | 6810 | 6810 | 6810 | 6810 | 178 |
| 351 | 20230721 | 134200 | 698278230 | 6810 | 6820 | 6820 | 6810 | 3528 |
| 352 | 20230721 | 134100 | 674236980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 353 | 20230721 | 134000 | 674236980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 354 | 20230721 | 133900 | 674236980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 355 | 20230721 | 133800 | 674236980 | 6820 | 6810 | 6820 | 6810 | 202 |
| 356 | 20230721 | 133700 | 672860360 | 6810 | 6810 | 6810 | 6810 | 1664 |
| 357 | 20230721 | 133600 | 661528520 | 6810 | 6820 | 6820 | 6810 | 6917 |
| 358 | 20230721 | 133500 | 614411130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 359 | 20230721 | 133400 | 614411130 | 6830 | 6820 | 6830 | 6820 | 121 |
| 360 | 20230721 | 133300 | 613585900 | 6820 | 6820 | 6820 | 6820 | 296 |
| 361 | 20230721 | 133200 | 611567180 | 6820 | 6830 | 6830 | 6820 | 500 |
| 362 | 20230721 | 133100 | 608155680 | 6830 | 6830 | 6830 | 6830 | 2 |
| 363 | 20230721 | 133000 | 608142020 | 6830 | 6830 | 6830 | 6830 | 540 |
| 364 | 20230721 | 132900 | 604453820 | 6830 | 6830 | 6830 | 6830 | 460 |
| 365 | 20230721 | 132800 | 601312020 | 6830 | 6820 | 6830 | 6820 | 23 |
| 366 | 20230721 | 132700 | 601155130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 367 | 20230721 | 132600 | 601155130 | 6820 | 6820 | 6820 | 6820 | 610 |
| 368 | 20230721 | 132500 | 596994930 | 6820 | 6820 | 6820 | 6820 | 1 |
| 369 | 20230721 | 132400 | 596988110 | 6820 | 6820 | 6820 | 6820 | 213 |
| 370 | 20230721 | 132300 | 595535450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 371 | 20230721 | 132200 | 595535450 | 6820 | 6820 | 6820 | 6820 | 36 |
| 372 | 20230721 | 132100 | 595289930 | 6830 | 6830 | 6830 | 6830 | 10 |
| 373 | 20230721 | 132000 | 595221630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 374 | 20230721 | 131900 | 595221630 | 6830 | 6830 | 6830 | 6830 | 3 |
| 375 | 20230721 | 131800 | 595201140 | 6830 | 6830 | 6830 | 6830 | 1 |
| 376 | 20230721 | 131700 | 595194310 | 6830 | 6830 | 6830 | 6830 | 15 |
| 377 | 20230721 | 131600 | 595091860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 378 | 20230721 | 131500 | 595091860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 379 | 20230721 | 131400 | 595091860 | 6820 | 6830 | 6830 | 6820 | 219 |
| 380 | 20230721 | 131300 | 593596100 | 6830 | 6830 | 6830 | 6830 | 82 |
| 381 | 20230721 | 131200 | 593036040 | 6850 | 6850 | 6850 | 6850 | 2 |
| 382 | 20230721 | 131100 | 593022340 | 6850 | 6850 | 6850 | 6850 | 0 |
| 383 | 20230721 | 131000 | 593022340 | 6850 | 6850 | 6850 | 6850 | 5 |
| 384 | 20230721 | 130900 | 592988090 | 6850 | 6850 | 6850 | 6850 | 1 |
| 385 | 20230721 | 130800 | 592981240 | 6820 | 6830 | 6830 | 6820 | 5055 |
| 386 | 20230721 | 130700 | 558504090 | 6820 | 6820 | 6820 | 6820 | 290 |
| 387 | 20230721 | 130600 | 556526290 | 6830 | 6830 | 6830 | 6830 | 142 |
| 388 | 20230721 | 130500 | 555556430 | 6830 | 6830 | 6830 | 6830 | 5 |
| 389 | 20230721 | 130400 | 555522280 | 6830 | 6830 | 6830 | 6830 | 82 |
| 390 | 20230721 | 130300 | 554962220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 391 | 20230721 | 130200 | 554962220 | 6830 | 6830 | 6830 | 6830 | 550 |
| 392 | 20230721 | 130100 | 551205720 | 6830 | 6830 | 6830 | 6830 | 440 |
| 393 | 20230721 | 130000 | 548200520 | 6840 | 6840 | 6840 | 6840 | 652 |
| 394 | 20230721 | 125900 | 543740840 | 6840 | 6840 | 6840 | 6840 | 0 |
| 395 | 20230721 | 125800 | 543740840 | 6840 | 6850 | 6850 | 6840 | 104 |
| 396 | 20230721 | 125700 | 543029440 | 6840 | 6840 | 6840 | 6840 | 141 |
| 397 | 20230721 | 125600 | 542065000 | 6830 | 6840 | 6840 | 6830 | 100 |
| 398 | 20230721 | 125500 | 541381700 | 6850 | 6840 | 6850 | 6840 | 102 |
| 399 | 20230721 | 125400 | 540683690 | 6830 | 6840 | 6840 | 6830 | 632 |
| 400 | 20230721 | 125300 | 536366830 | 6840 | 6840 | 6840 | 6840 | 40 |
| 401 | 20230721 | 125200 | 536093230 | 6840 | 6840 | 6840 | 6840 | 1009 |
| 402 | 20230721 | 125100 | 529191670 | 6850 | 6850 | 6850 | 6850 | 221 |
| 403 | 20230721 | 125000 | 527677820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 404 | 20230721 | 124900 | 527677820 | 6850 | 6850 | 6850 | 6850 | 0 |
| 405 | 20230721 | 124800 | 527677820 | 6850 | 6850 | 6850 | 6850 | 107 |
| 406 | 20230721 | 124700 | 526944870 | 6850 | 6850 | 6850 | 6850 | 252 |
| 407 | 20230721 | 124600 | 525218670 | 6840 | 6840 | 6840 | 6840 | 150 |
| 408 | 20230721 | 124500 | 524192670 | 6840 | 6840 | 6840 | 6840 | 696 |
| 409 | 20230721 | 124400 | 519432030 | 6850 | 6850 | 6850 | 6850 | 7 |
| 410 | 20230721 | 124300 | 519384080 | 6850 | 6850 | 6850 | 6850 | 0 |
| 411 | 20230721 | 124200 | 519384080 | 6850 | 6850 | 6850 | 6850 | 0 |
| 412 | 20230721 | 124100 | 519384080 | 6850 | 6850 | 6850 | 6850 | 70 |
| 413 | 20230721 | 124000 | 518904580 | 6870 | 6880 | 6880 | 6870 | 103 |
| 414 | 20230721 | 123900 | 518195950 | 6880 | 6880 | 6880 | 6880 | 0 |
| 415 | 20230721 | 123800 | 518195950 | 6880 | 6880 | 6880 | 6880 | 10 |
| 416 | 20230721 | 123700 | 518127150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 417 | 20230721 | 123600 | 518127150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 418 | 20230721 | 123500 | 518127150 | 6870 | 6870 | 6870 | 6870 | 4 |
| 419 | 20230721 | 123400 | 518099670 | 6880 | 6870 | 6880 | 6870 | 26 |
| 420 | 20230721 | 123300 | 517920810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 421 | 20230721 | 123200 | 517920810 | 6870 | 6870 | 6870 | 6870 | 146 |
| 422 | 20230721 | 123100 | 516917790 | 6830 | 6830 | 6830 | 6830 | 0 |
| 423 | 20230721 | 123000 | 516917790 | 6830 | 6830 | 6830 | 6830 | 0 |
| 424 | 20230721 | 122900 | 516917790 | 6830 | 6830 | 6830 | 6830 | 100 |
| 425 | 20230721 | 122800 | 516234790 | 6830 | 6830 | 6830 | 6830 | 6 |
| 426 | 20230721 | 122700 | 516193810 | 6830 | 6830 | 6830 | 6830 | 17 |
| 427 | 20230721 | 122600 | 516077700 | 6830 | 6830 | 6870 | 6830 | 16 |
| 428 | 20230721 | 122500 | 515968060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 429 | 20230721 | 122400 | 515968060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 430 | 20230721 | 122300 | 515968060 | 6830 | 6850 | 6850 | 6830 | 1010 |
| 431 | 20230721 | 122200 | 509069360 | 6880 | 6880 | 6880 | 6880 | 852 |
| 432 | 20230721 | 122100 | 503207600 | 6880 | 6880 | 6880 | 6880 | 2 |
| 433 | 20230721 | 122000 | 503193840 | 6840 | 6840 | 6840 | 6840 | 20 |
| 434 | 20230721 | 121900 | 503057040 | 6880 | 6840 | 6890 | 6840 | 211 |
| 435 | 20230721 | 121800 | 501611950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 436 | 20230721 | 121700 | 501611950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 437 | 20230721 | 121600 | 501611950 | 6840 | 6840 | 6840 | 6840 | 3 |
| 438 | 20230721 | 121500 | 501591430 | 6840 | 6840 | 6840 | 6840 | 0 |
| 439 | 20230721 | 121400 | 501591430 | 6840 | 6840 | 6840 | 6840 | 296 |
| 440 | 20230721 | 121300 | 499566790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 441 | 20230721 | 121200 | 499566790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 442 | 20230721 | 121100 | 499566790 | 6840 | 6850 | 6850 | 6840 | 120 |
| 443 | 20230721 | 121000 | 498744940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 444 | 20230721 | 120900 | 498744940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 445 | 20230721 | 120800 | 498744940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 446 | 20230721 | 120700 | 498744940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 447 | 20230721 | 120600 | 498744940 | 6840 | 6840 | 6840 | 6840 | 50 |
| 448 | 20230721 | 120500 | 498402940 | 6830 | 6830 | 6830 | 6830 | 3 |
| 449 | 20230721 | 120400 | 498382450 | 6830 | 6830 | 6830 | 6830 | 3 |
| 450 | 20230721 | 120300 | 498361960 | 6820 | 6820 | 6820 | 6820 | 0 |
| 451 | 20230721 | 120200 | 498361960 | 6820 | 6820 | 6820 | 6820 | 200 |
| 452 | 20230721 | 120100 | 496997960 | 6820 | 6820 | 6820 | 6820 | 14 |
| 453 | 20230721 | 120000 | 496902480 | 6820 | 6820 | 6820 | 6820 | 70 |
| 454 | 20230721 | 115900 | 496425080 | 6820 | 6820 | 6820 | 6820 | 2500 |
| 455 | 20230721 | 115800 | 479375080 | 6840 | 6830 | 6840 | 6830 | 89 |
| 456 | 20230721 | 115700 | 478767200 | 6830 | 6830 | 6830 | 6830 | 88 |
| 457 | 20230721 | 115600 | 478166160 | 6830 | 6840 | 6840 | 6830 | 501 |
| 458 | 20230721 | 115500 | 474744320 | 6830 | 6840 | 6840 | 6830 | 16 |
| 459 | 20230721 | 115400 | 474634980 | 6830 | 6830 | 6830 | 6830 | 263 |
| 460 | 20230721 | 115300 | 472838690 | 6830 | 6840 | 6840 | 6830 | 2570 |
| 461 | 20230721 | 115200 | 455284470 | 6840 | 6840 | 6840 | 6840 | 1408 |
| 462 | 20230721 | 115100 | 445653750 | 6840 | 6840 | 6840 | 6840 | 10 |
| 463 | 20230721 | 115000 | 445585350 | 6840 | 6840 | 6840 | 6840 | 76 |
| 464 | 20230721 | 114900 | 445065510 | 6840 | 6840 | 6840 | 6840 | 204 |
| 465 | 20230721 | 114800 | 443670150 | 6840 | 6840 | 6840 | 6840 | 0 |
| 466 | 20230721 | 114700 | 443670150 | 6840 | 6840 | 6840 | 6840 | 111 |
| 467 | 20230721 | 114600 | 442910910 | 6850 | 6840 | 6850 | 6840 | 245 |
| 468 | 20230721 | 114500 | 441233110 | 6850 | 6850 | 6850 | 6850 | 65 |
| 469 | 20230721 | 114400 | 440787860 | 6850 | 6860 | 6860 | 6850 | 1171 |
| 470 | 20230721 | 114300 | 432765050 | 6860 | 6860 | 6860 | 6860 | 1 |
| 471 | 20230721 | 114200 | 432758190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 472 | 20230721 | 114100 | 432758190 | 6850 | 6850 | 6850 | 6850 | 11 |
| 473 | 20230721 | 114000 | 432682840 | 6850 | 6850 | 6850 | 6850 | 0 |
| 474 | 20230721 | 113900 | 432682840 | 6850 | 6850 | 6850 | 6850 | 0 |
| 475 | 20230721 | 113800 | 432682840 | 6850 | 6870 | 6870 | 6850 | 538 |
| 476 | 20230721 | 113700 | 428989470 | 6870 | 6870 | 6870 | 6870 | 2 |
| 477 | 20230721 | 113600 | 428975730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 478 | 20230721 | 113500 | 428975730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 479 | 20230721 | 113400 | 428975730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 480 | 20230721 | 113300 | 428975730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 481 | 20230721 | 113200 | 428975730 | 6870 | 6890 | 6890 | 6860 | 93 |
| 482 | 20230721 | 113100 | 428336720 | 6870 | 6870 | 6870 | 6870 | 1000 |
| 483 | 20230721 | 113000 | 421466720 | 6890 | 6880 | 6890 | 6880 | 7 |
| 484 | 20230721 | 112900 | 421418550 | 6850 | 6850 | 6850 | 6850 | 0 |
| 485 | 20230721 | 112800 | 421418550 | 6850 | 6850 | 6850 | 6850 | 188 |
| 486 | 20230721 | 112700 | 420130750 | 6850 | 6850 | 6850 | 6850 | 0 |
| 487 | 20230721 | 112600 | 420130750 | 6850 | 6850 | 6850 | 6850 | 0 |
| 488 | 20230721 | 112500 | 420130750 | 6850 | 6850 | 6850 | 6850 | 1 |
| 489 | 20230721 | 112400 | 420123900 | 6840 | 6840 | 6840 | 6840 | 0 |
| 490 | 20230721 | 112300 | 420123900 | 6840 | 6840 | 6840 | 6840 | 300 |
| 491 | 20230721 | 112200 | 418071900 | 6840 | 6840 | 6840 | 6840 | 0 |
| 492 | 20230721 | 112100 | 418071900 | 6840 | 6870 | 6870 | 6840 | 1343 |
| 493 | 20230721 | 112000 | 408878970 | 6870 | 6870 | 6870 | 6870 | 49 |
| 494 | 20230721 | 111900 | 408542340 | 6850 | 6850 | 6850 | 6850 | 0 |
| 495 | 20230721 | 111800 | 408542340 | 6850 | 6860 | 6860 | 6850 | 50 |
| 496 | 20230721 | 111700 | 408199830 | 6870 | 6870 | 6870 | 6870 | 0 |
| 497 | 20230721 | 111600 | 408199830 | 6870 | 6870 | 6870 | 6870 | 0 |
| 498 | 20230721 | 111500 | 408199830 | 6870 | 6870 | 6870 | 6870 | 7 |
| 499 | 20230721 | 111400 | 408151740 | 6870 | 6870 | 6870 | 6870 | 1 |
| 500 | 20230721 | 111300 | 408144870 | 6870 | 6850 | 6870 | 6850 | 26 |
| 501 | 20230721 | 111200 | 407966510 | 6850 | 6850 | 6850 | 6850 | 0 |
| 502 | 20230721 | 111100 | 407966510 | 6850 | 6850 | 6850 | 6850 | 0 |
| 503 | 20230721 | 111000 | 407966510 | 6850 | 6850 | 6850 | 6850 | 2067 |
| 504 | 20230721 | 110900 | 393807560 | 6850 | 6850 | 6850 | 6850 | 500 |
| 505 | 20230721 | 110800 | 390382560 | 6850 | 6850 | 6850 | 6850 | 1 |
| 506 | 20230721 | 110700 | 390375710 | 6840 | 6840 | 6840 | 6840 | 0 |
| 507 | 20230721 | 110600 | 390375710 | 6840 | 6840 | 6840 | 6840 | 78 |
| 508 | 20230721 | 110500 | 389842190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 509 | 20230721 | 110400 | 389842190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 510 | 20230721 | 110300 | 389842190 | 6850 | 6850 | 6850 | 6850 | 0 |
| 511 | 20230721 | 110200 | 389842190 | 6850 | 6850 | 6850 | 6850 | 1 |
| 512 | 20230721 | 110100 | 389835340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 513 | 20230721 | 110000 | 389835340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 514 | 20230721 | 105900 | 389835340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 515 | 20230721 | 105800 | 389835340 | 6840 | 6840 | 6840 | 6840 | 414 |
| 516 | 20230721 | 105700 | 387003580 | 6840 | 6840 | 6840 | 6840 | 400 |
| 517 | 20230721 | 105600 | 384267580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 518 | 20230721 | 105500 | 384267580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 519 | 20230721 | 105400 | 384267580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 520 | 20230721 | 105300 | 384267580 | 6850 | 6850 | 6850 | 6850 | 2 |
| 521 | 20230721 | 105200 | 384253880 | 6850 | 6850 | 6850 | 6850 | 505 |
| 522 | 20230721 | 105100 | 380794630 | 6850 | 6850 | 6850 | 6850 | 2 |
| 523 | 20230721 | 105000 | 380780930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 524 | 20230721 | 104900 | 380780930 | 6840 | 6840 | 6840 | 6840 | 7 |
| 525 | 20230721 | 104800 | 380733050 | 6850 | 6850 | 6850 | 6850 | 1 |
| 526 | 20230721 | 104700 | 380726200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 527 | 20230721 | 104600 | 380726200 | 6850 | 6850 | 6850 | 6850 | 3 |
| 528 | 20230721 | 104500 | 380705650 | 6830 | 6830 | 6830 | 6830 | 65 |
| 529 | 20230721 | 104400 | 380261700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 530 | 20230721 | 104300 | 380261700 | 6850 | 6830 | 6850 | 6830 | 55 |
| 531 | 20230721 | 104200 | 379885910 | 6830 | 6830 | 6830 | 6830 | 89 |
| 532 | 20230721 | 104100 | 379278040 | 6830 | 6830 | 6830 | 6830 | 0 |
| 533 | 20230721 | 104000 | 379278040 | 6830 | 6830 | 6830 | 6830 | 0 |
| 534 | 20230721 | 103900 | 379278040 | 6830 | 6850 | 6850 | 6830 | 3505 |
| 535 | 20230721 | 103800 | 355324870 | 6850 | 6850 | 6850 | 6850 | 12 |
| 536 | 20230721 | 103700 | 355242670 | 6850 | 6850 | 6860 | 6850 | 11 |
| 537 | 20230721 | 103600 | 355167310 | 6850 | 6850 | 6850 | 6850 | 125 |
| 538 | 20230721 | 103500 | 354311060 | 6850 | 6850 | 6850 | 6850 | 2 |
| 539 | 20230721 | 103400 | 354297360 | 6850 | 6850 | 6850 | 6850 | 1 |
| 540 | 20230721 | 103300 | 354290510 | 6850 | 6850 | 6850 | 6850 | 0 |
| 541 | 20230721 | 103200 | 354290510 | 6850 | 6850 | 6850 | 6850 | 140 |
| 542 | 20230721 | 103100 | 353331510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 543 | 20230721 | 103000 | 353331510 | 6860 | 6860 | 6860 | 6860 | 15 |
| 544 | 20230721 | 102900 | 353228610 | 6860 | 6860 | 6860 | 6860 | 0 |
| 545 | 20230721 | 102800 | 353228610 | 6860 | 6840 | 6860 | 6840 | 510 |
| 546 | 20230721 | 102700 | 349731230 | 6840 | 6840 | 6840 | 6840 | 431 |
| 547 | 20230721 | 102600 | 346783190 | 6850 | 6860 | 6860 | 6850 | 311 |
| 548 | 20230721 | 102500 | 344652830 | 6860 | 6860 | 6860 | 6860 | 0 |
| 549 | 20230721 | 102400 | 344652830 | 6860 | 6860 | 6860 | 6860 | 0 |
| 550 | 20230721 | 102300 | 344652830 | 6860 | 6860 | 6860 | 6860 | 4 |
| 551 | 20230721 | 102200 | 344625390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 552 | 20230721 | 102100 | 344625390 | 6860 | 6850 | 6860 | 6850 | 56 |
| 553 | 20230721 | 102000 | 344241290 | 6850 | 6850 | 6850 | 6850 | 115 |
| 554 | 20230721 | 101900 | 343453540 | 6850 | 6850 | 6850 | 6850 | 0 |
| 555 | 20230721 | 101800 | 343453540 | 6850 | 6850 | 6850 | 6850 | 0 |
| 556 | 20230721 | 101700 | 343453540 | 6850 | 6840 | 6850 | 6840 | 88 |
| 557 | 20230721 | 101600 | 342851520 | 6850 | 6850 | 6850 | 6840 | 567 |
| 558 | 20230721 | 101500 | 338973190 | 6860 | 6840 | 6860 | 6840 | 1048 |
| 559 | 20230721 | 101400 | 331804190 | 6850 | 6850 | 6850 | 6850 | 1 |
| 560 | 20230721 | 101300 | 331797340 | 6860 | 6850 | 6860 | 6850 | 306 |
| 561 | 20230721 | 101200 | 329701230 | 6860 | 6860 | 6860 | 6860 | 15 |
| 562 | 20230721 | 101100 | 329598330 | 6840 | 6840 | 6840 | 6840 | 250 |
| 563 | 20230721 | 101000 | 327888330 | 6850 | 6850 | 6850 | 6850 | 946 |
| 564 | 20230721 | 100900 | 321408230 | 6860 | 6860 | 6860 | 6860 | 0 |
| 565 | 20230721 | 100800 | 321408230 | 6860 | 6860 | 6870 | 6860 | 727 |
| 566 | 20230721 | 100700 | 316420510 | 6870 | 6880 | 6880 | 6870 | 750 |
| 567 | 20230721 | 100600 | 311267910 | 6880 | 6880 | 6880 | 6880 | 159 |
| 568 | 20230721 | 100500 | 310173990 | 6880 | 6880 | 6880 | 6880 | 347 |
| 569 | 20230721 | 100400 | 307786630 | 6890 | 6900 | 6900 | 6890 | 633 |
| 570 | 20230721 | 100300 | 303419030 | 6900 | 6900 | 6900 | 6900 | 0 |
| 571 | 20230721 | 100200 | 303419030 | 6900 | 6900 | 6900 | 6900 | 377 |
| 572 | 20230721 | 100100 | 300817730 | 6890 | 6890 | 6890 | 6890 | 1 |
| 573 | 20230721 | 100000 | 300810840 | 6870 | 6880 | 6880 | 6870 | 1230 |
| 574 | 20230721 | 095900 | 292350850 | 6880 | 6880 | 6880 | 6880 | 48 |
| 575 | 20230721 | 095800 | 292020610 | 6880 | 6880 | 6880 | 6880 | 100 |
| 576 | 20230721 | 095700 | 291332610 | 6900 | 6900 | 6900 | 6880 | 195 |
| 577 | 20230721 | 095600 | 289988420 | 6900 | 6900 | 6900 | 6900 | 100 |
| 578 | 20230721 | 095500 | 289298420 | 6870 | 6870 | 6870 | 6870 | 54 |
| 579 | 20230721 | 095400 | 288927440 | 6870 | 6870 | 6870 | 6870 | 96 |
| 580 | 20230721 | 095300 | 288267920 | 6870 | 6870 | 6870 | 6870 | 5 |
| 581 | 20230721 | 095200 | 288233570 | 6860 | 6860 | 6860 | 6860 | 300 |
| 582 | 20230721 | 095100 | 286175570 | 6870 | 6870 | 6870 | 6870 | 107 |
| 583 | 20230721 | 095000 | 285440480 | 6870 | 6870 | 6870 | 6870 | 1 |
| 584 | 20230721 | 094900 | 285433610 | 6870 | 6890 | 6890 | 6870 | 297 |
| 585 | 20230721 | 094800 | 283393200 | 6900 | 6890 | 6900 | 6890 | 91 |
| 586 | 20230721 | 094700 | 282766050 | 6930 | 6890 | 6930 | 6890 | 247 |
| 587 | 20230721 | 094600 | 281063020 | 6890 | 6890 | 6890 | 6890 | 29 |
| 588 | 20230721 | 094500 | 280863210 | 6890 | 6890 | 6890 | 6890 | 54 |
| 589 | 20230721 | 094400 | 280491150 | 6890 | 6890 | 6890 | 6890 | 5 |
| 590 | 20230721 | 094300 | 280456700 | 6900 | 6900 | 6900 | 6900 | 1 |
| 591 | 20230721 | 094200 | 280449800 | 6900 | 6900 | 6900 | 6900 | 16 |
| 592 | 20230721 | 094100 | 280339400 | 6910 | 6910 | 6910 | 6910 | 173 |
| 593 | 20230721 | 094000 | 279143970 | 6900 | 6880 | 6900 | 6880 | 1201 |
| 594 | 20230721 | 093900 | 270867090 | 6870 | 6870 | 6880 | 6870 | 483 |
| 595 | 20230721 | 093800 | 267548350 | 6870 | 6870 | 6870 | 6840 | 4210 |
| 596 | 20230721 | 093700 | 238629620 | 6870 | 6850 | 6870 | 6850 | 902 |
| 597 | 20230721 | 093600 | 232450880 | 6840 | 6850 | 6850 | 6840 | 200 |
| 598 | 20230721 | 093500 | 231082510 | 6870 | 6870 | 6870 | 6870 | 62 |
| 599 | 20230721 | 093400 | 230656570 | 6850 | 6850 | 6850 | 6850 | 10 |
| 600 | 20230721 | 093300 | 230588070 | 6850 | 6860 | 6860 | 6850 | 500 |
| 601 | 20230721 | 093200 | 227161070 | 6870 | 6870 | 6870 | 6860 | 1028 |
| 602 | 20230721 | 093100 | 220107390 | 6870 | 6860 | 6880 | 6860 | 56 |
| 603 | 20230721 | 093000 | 219722730 | 6870 | 6870 | 6880 | 6870 | 1046 |
| 604 | 20230721 | 092900 | 212529700 | 6860 | 6860 | 6860 | 6860 | 5 |
| 605 | 20230721 | 092800 | 212495400 | 6860 | 6850 | 6860 | 6850 | 302 |
| 606 | 20230721 | 092700 | 210424630 | 6850 | 6840 | 6850 | 6840 | 167 |
| 607 | 20230721 | 092600 | 209282180 | 6840 | 6820 | 6840 | 6820 | 1296 |
| 608 | 20230721 | 092500 | 200418480 | 6820 | 6820 | 6820 | 6820 | 1330 |
| 609 | 20230721 | 092400 | 191347880 | 6820 | 6840 | 6840 | 6820 | 460 |
| 610 | 20230721 | 092300 | 188208680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 611 | 20230721 | 092200 | 188208680 | 6820 | 6830 | 6830 | 6820 | 464 |
| 612 | 20230721 | 092100 | 185042550 | 6800 | 6800 | 6810 | 6800 | 168 |
| 613 | 20230721 | 092000 | 183899980 | 6800 | 6800 | 6800 | 6800 | 280 |
| 614 | 20230721 | 091900 | 181995980 | 6800 | 6800 | 6830 | 6790 | 262 |
| 615 | 20230721 | 091800 | 180213770 | 6800 | 6800 | 6800 | 6800 | 900 |
| 616 | 20230721 | 091700 | 174093770 | 6800 | 6830 | 6830 | 6800 | 324 |
| 617 | 20230721 | 091600 | 171890510 | 6830 | 6810 | 6830 | 6790 | 3772 |
| 618 | 20230721 | 091500 | 146234390 | 6810 | 6810 | 6820 | 6810 | 3590 |
| 619 | 20230721 | 091400 | 121786480 | 6820 | 6850 | 6850 | 6810 | 3374 |
| 620 | 20230721 | 091300 | 98768860 | 6860 | 6830 | 6860 | 6830 | 1485 |
| 621 | 20230721 | 091200 | 88625580 | 6830 | 6840 | 6840 | 6830 | 2301 |
| 622 | 20230721 | 091100 | 72905160 | 6840 | 6850 | 6850 | 6840 | 141 |
| 623 | 20230721 | 091000 | 71940700 | 6840 | 6840 | 6840 | 6840 | 10 |
| 624 | 20230721 | 090900 | 71872300 | 6840 | 6850 | 6850 | 6840 | 828 |
| 625 | 20230721 | 090800 | 66208710 | 6840 | 6860 | 6860 | 6830 | 1826 |
| 626 | 20230721 | 090700 | 53713760 | 6860 | 6850 | 6860 | 6850 | 26 |
| 627 | 20230721 | 090600 | 53535460 | 6850 | 6840 | 6850 | 6840 | 224 |
| 628 | 20230721 | 090500 | 52003100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 629 | 20230721 | 090400 | 52003100 | 6840 | 6840 | 6850 | 6840 | 650 |
| 630 | 20230721 | 090300 | 47552100 | 6830 | 6840 | 6840 | 6830 | 453 |
| 631 | 20230721 | 090200 | 44456000 | 6830 | 6830 | 6830 | 6830 | 70 |
| 632 | 20230721 | 090100 | 43977900 | 6840 | 6840 | 6840 | 6820 | 2792 |
| 633 | 20230721 | 090000 | 24916360 | 6840 | 6850 | 6900 | 6840 | 2925 |