30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 3 | 20230721 | 191300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20230721 | 191200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20230721 | 191100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20230721 | 191000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20230721 | 190900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20230721 | 190800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20230721 | 190700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20230721 | 190600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20230721 | 190500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20230721 | 190400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20230721 | 190300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20230721 | 190200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20230721 | 190100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20230721 | 190000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20230721 | 185900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20230721 | 185800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20230721 | 185700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20230721 | 185600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20230721 | 185500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20230721 | 185400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20230721 | 185300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20230721 | 185200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20230721 | 185100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20230721 | 185000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20230721 | 184900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20230721 | 184800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20230721 | 184700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20230721 | 184600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20230721 | 184500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20230721 | 184400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 33 | 20230721 | 184300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20230721 | 184200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20230721 | 184100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20230721 | 184000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20230721 | 183900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20230721 | 183800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20230721 | 183700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20230721 | 183600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20230721 | 183500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20230721 | 183400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20230721 | 183300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20230721 | 183200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20230721 | 183100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20230721 | 183000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20230721 | 182900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20230721 | 182800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20230721 | 182700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20230721 | 182600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20230721 | 182500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20230721 | 182400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20230721 | 182300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20230721 | 182200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20230721 | 182100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20230721 | 182000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20230721 | 181900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20230721 | 181800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20230721 | 181700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20230721 | 181600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20230721 | 181500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20230721 | 181400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 63 | 20230721 | 181300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20230721 | 181200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20230721 | 181100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20230721 | 181000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20230721 | 180900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20230721 | 180800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20230721 | 180700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20230721 | 180600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20230721 | 180500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20230721 | 180400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20230721 | 180300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20230721 | 180200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20230721 | 180100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20230721 | 180000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20230721 | 175900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20230721 | 175800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20230721 | 175700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20230721 | 175600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20230721 | 175500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20230721 | 175400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20230721 | 175300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20230721 | 175200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20230721 | 175100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20230721 | 175000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20230721 | 174900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20230721 | 174800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20230721 | 174700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20230721 | 174600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20230721 | 174500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20230721 | 174400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 93 | 20230721 | 174300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20230721 | 174200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20230721 | 174100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20230721 | 174000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20230721 | 173900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20230721 | 173800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20230721 | 173700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20230721 | 173600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20230721 | 173500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20230721 | 173400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20230721 | 173300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20230721 | 173200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20230721 | 173100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20230721 | 173000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20230721 | 172900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20230721 | 172800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20230721 | 172700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20230721 | 172600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20230721 | 172500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20230721 | 172400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20230721 | 172300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20230721 | 172200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20230721 | 172100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20230721 | 172000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20230721 | 171900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20230721 | 171800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20230721 | 171700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20230721 | 171600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20230721 | 171500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20230721 | 171400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 123 | 20230721 | 171300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20230721 | 171200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20230721 | 171100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20230721 | 171000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20230721 | 170900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20230721 | 170800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20230721 | 170700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20230721 | 170600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20230721 | 170500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20230721 | 170400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20230721 | 170300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20230721 | 170200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20230721 | 170100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20230721 | 170000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20230721 | 165900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20230721 | 165800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20230721 | 165700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20230721 | 165600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20230721 | 165500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20230721 | 165400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20230721 | 165300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20230721 | 165200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20230721 | 165100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20230721 | 165000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20230721 | 164900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20230721 | 164800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20230721 | 164700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20230721 | 164600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20230721 | 164500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20230721 | 164400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 153 | 20230721 | 164300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20230721 | 164200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20230721 | 164100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20230721 | 164000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20230721 | 163900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20230721 | 163800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20230721 | 163700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20230721 | 163600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20230721 | 163500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20230721 | 163400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20230721 | 163300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20230721 | 163200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20230721 | 163100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20230721 | 163000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20230721 | 162900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20230721 | 162800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20230721 | 162700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20230721 | 162600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20230721 | 162500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20230721 | 162400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20230721 | 162300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20230721 | 162200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20230721 | 162100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20230721 | 162000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20230721 | 161900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20230721 | 161800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20230721 | 161700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20230721 | 161600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20230721 | 161500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20230721 | 161400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 183 | 20230721 | 161300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20230721 | 161200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20230721 | 161100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20230721 | 161000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20230721 | 160900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20230721 | 160800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20230721 | 160700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20230721 | 160600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20230721 | 160500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20230721 | 160400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20230721 | 160300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20230721 | 160200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20230721 | 160100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20230721 | 160000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20230721 | 155900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20230721 | 155800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20230721 | 155700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20230721 | 155600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20230721 | 155500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20230721 | 155400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20230721 | 155300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20230721 | 155200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20230721 | 155100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20230721 | 155000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20230721 | 154900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20230721 | 154800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20230721 | 154700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20230721 | 154600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20230721 | 154500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20230721 | 154400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 213 | 20230721 | 154300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20230721 | 154200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20230721 | 154100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20230721 | 154000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20230721 | 153900 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20230721 | 153800 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20230721 | 153700 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20230721 | 153600 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20230721 | 153500 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20230721 | 153400 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20230721 | 153300 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20230721 | 153200 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20230721 | 153100 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20230721 | 153000 | 1064056070 | 3745 | 3745 | 3745 | 3745 | 9966 |
| 227 | 20230721 | 152900 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20230721 | 152800 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20230721 | 152700 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20230721 | 152600 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20230721 | 152500 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20230721 | 152400 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20230721 | 152300 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20230721 | 152200 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20230721 | 152100 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20230721 | 152000 | 1026733400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20230721 | 151900 | 1026733400 | 3760 | 3750 | 3760 | 3750 | 105 |
| 238 | 20230721 | 151800 | 1026338635 | 3760 | 3760 | 3760 | 3750 | 1535 |
| 239 | 20230721 | 151700 | 1020577090 | 3760 | 3760 | 3760 | 3760 | 1026 |
| 240 | 20230721 | 151600 | 1016719330 | 3760 | 3760 | 3760 | 3755 | 34 |
| 241 | 20230721 | 151500 | 1016591640 | 3755 | 3755 | 3755 | 3750 | 2630 |
| 242 | 20230721 | 151400 | 1006727985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 243 | 20230721 | 151300 | 1006727985 | 3755 | 3755 | 3755 | 3755 | 13 |
| 244 | 20230721 | 151200 | 1006679170 | 3755 | 3755 | 3755 | 3755 | 88 |
| 245 | 20230721 | 151100 | 1006348730 | 3755 | 3755 | 3755 | 3755 | 119 |
| 246 | 20230721 | 151000 | 1005901885 | 3760 | 3760 | 3760 | 3755 | 238 |
| 247 | 20230721 | 150900 | 1005007535 | 3760 | 3755 | 3760 | 3755 | 255 |
| 248 | 20230721 | 150800 | 1004049245 | 3755 | 3755 | 3755 | 3755 | 279 |
| 249 | 20230721 | 150700 | 1003001600 | 3750 | 3750 | 3750 | 3750 | 976 |
| 250 | 20230721 | 150600 | 999341600 | 3755 | 3755 | 3755 | 3755 | 56 |
| 251 | 20230721 | 150500 | 999131320 | 3750 | 3755 | 3755 | 3750 | 178 |
| 252 | 20230721 | 150400 | 998463410 | 3760 | 3760 | 3760 | 3760 | 422 |
| 253 | 20230721 | 150300 | 996876690 | 3750 | 3760 | 3760 | 3750 | 93 |
| 254 | 20230721 | 150200 | 996527675 | 3760 | 3760 | 3760 | 3760 | 2727 |
| 255 | 20230721 | 150100 | 986274155 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20230721 | 150000 | 986274155 | 3760 | 3760 | 3760 | 3760 | 105 |
| 257 | 20230721 | 145900 | 985879355 | 3760 | 3760 | 3760 | 3760 | 358 |
| 258 | 20230721 | 145800 | 984533275 | 3750 | 3760 | 3760 | 3750 | 96 |
| 259 | 20230721 | 145700 | 984172335 | 3750 | 3755 | 3755 | 3750 | 600 |
| 260 | 20230721 | 145600 | 981922330 | 3760 | 3760 | 3760 | 3755 | 465 |
| 261 | 20230721 | 145500 | 980174440 | 3750 | 3750 | 3750 | 3750 | 90 |
| 262 | 20230721 | 145400 | 979836940 | 3755 | 3760 | 3760 | 3755 | 204 |
| 263 | 20230721 | 145300 | 979069950 | 3760 | 3755 | 3760 | 3755 | 396 |
| 264 | 20230721 | 145200 | 977581690 | 3755 | 3755 | 3760 | 3755 | 1182 |
| 265 | 20230721 | 145100 | 973142300 | 3755 | 3760 | 3765 | 3755 | 521 |
| 266 | 20230721 | 145000 | 971181465 | 3765 | 3760 | 3765 | 3760 | 402 |
| 267 | 20230721 | 144900 | 969669470 | 3765 | 3760 | 3765 | 3755 | 526 |
| 268 | 20230721 | 144800 | 967692740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20230721 | 144700 | 967692740 | 3755 | 3760 | 3760 | 3755 | 497 |
| 270 | 20230721 | 144600 | 965825445 | 3760 | 3760 | 3760 | 3755 | 110 |
| 271 | 20230721 | 144500 | 965411870 | 3755 | 3755 | 3755 | 3755 | 40 |
| 272 | 20230721 | 144400 | 965261670 | 3750 | 3760 | 3760 | 3750 | 615 |
| 273 | 20230721 | 144300 | 962951055 | 3755 | 3755 | 3755 | 3755 | 96 |
| 274 | 20230721 | 144200 | 962590575 | 3740 | 3750 | 3750 | 3740 | 8822 |
| 275 | 20230721 | 144100 | 929556985 | 3755 | 3750 | 3755 | 3750 | 228 |
| 276 | 20230721 | 144000 | 928701515 | 3750 | 3755 | 3755 | 3750 | 1717 |
| 277 | 20230721 | 143900 | 922261775 | 3750 | 3755 | 3755 | 3750 | 687 |
| 278 | 20230721 | 143800 | 919684255 | 3760 | 3760 | 3760 | 3760 | 363 |
| 279 | 20230721 | 143700 | 918319375 | 3760 | 3760 | 3760 | 3760 | 268 |
| 280 | 20230721 | 143600 | 917311695 | 3765 | 3765 | 3765 | 3765 | 197 |
| 281 | 20230721 | 143500 | 916569990 | 3765 | 3765 | 3765 | 3765 | 257 |
| 282 | 20230721 | 143400 | 915602385 | 3765 | 3765 | 3765 | 3765 | 95 |
| 283 | 20230721 | 143300 | 915244710 | 3765 | 3765 | 3765 | 3765 | 103 |
| 284 | 20230721 | 143200 | 914856915 | 3765 | 3760 | 3765 | 3760 | 268 |
| 285 | 20230721 | 143100 | 913848765 | 3760 | 3760 | 3760 | 3760 | 100 |
| 286 | 20230721 | 143000 | 913472765 | 3760 | 3760 | 3760 | 3760 | 299 |
| 287 | 20230721 | 142900 | 912348525 | 3755 | 3760 | 3760 | 3755 | 343 |
| 288 | 20230721 | 142800 | 911058850 | 3760 | 3760 | 3760 | 3760 | 0 |
| 289 | 20230721 | 142700 | 911058850 | 3760 | 3760 | 3760 | 3755 | 2372 |
| 290 | 20230721 | 142600 | 902150380 | 3760 | 3760 | 3760 | 3760 | 102 |
| 291 | 20230721 | 142500 | 901766860 | 3760 | 3760 | 3760 | 3760 | 751 |
| 292 | 20230721 | 142400 | 898943100 | 3765 | 3765 | 3765 | 3765 | 286 |
| 293 | 20230721 | 142300 | 897866310 | 3770 | 3770 | 3770 | 3770 | 198 |
| 294 | 20230721 | 142200 | 897119850 | 3765 | 3770 | 3770 | 3765 | 155 |
| 295 | 20230721 | 142100 | 896535600 | 3770 | 3770 | 3770 | 3770 | 94 |
| 296 | 20230721 | 142000 | 896181220 | 3770 | 3770 | 3770 | 3770 | 321 |
| 297 | 20230721 | 141900 | 894971050 | 3765 | 3765 | 3765 | 3765 | 181 |
| 298 | 20230721 | 141800 | 894289585 | 3765 | 3755 | 3765 | 3755 | 462 |
| 299 | 20230721 | 141700 | 892552805 | 3755 | 3765 | 3765 | 3755 | 1531 |
| 300 | 20230721 | 141600 | 886796700 | 3770 | 3765 | 3770 | 3765 | 297 |
| 301 | 20230721 | 141500 | 885677510 | 3770 | 3770 | 3770 | 3770 | 103 |
| 302 | 20230721 | 141400 | 885289200 | 3775 | 3765 | 3775 | 3765 | 494 |
| 303 | 20230721 | 141300 | 883428350 | 3765 | 3770 | 3770 | 3765 | 282 |
| 304 | 20230721 | 141200 | 882365250 | 3765 | 3770 | 3770 | 3765 | 598 |
| 305 | 20230721 | 141100 | 880112790 | 3770 | 3770 | 3770 | 3765 | 280 |
| 306 | 20230721 | 141000 | 879058080 | 3770 | 3765 | 3770 | 3765 | 303 |
| 307 | 20230721 | 140900 | 877916770 | 3770 | 3765 | 3770 | 3765 | 429 |
| 308 | 20230721 | 140800 | 876300940 | 3770 | 3770 | 3770 | 3770 | 29 |
| 309 | 20230721 | 140700 | 876191610 | 3770 | 3770 | 3775 | 3765 | 895 |
| 310 | 20230721 | 140600 | 872819705 | 3770 | 3770 | 3770 | 3770 | 97 |
| 311 | 20230721 | 140500 | 872454015 | 3765 | 3770 | 3775 | 3765 | 1291 |
| 312 | 20230721 | 140400 | 867591860 | 3770 | 3770 | 3775 | 3770 | 226 |
| 313 | 20230721 | 140300 | 866739325 | 3770 | 3775 | 3775 | 3770 | 198 |
| 314 | 20230721 | 140200 | 865991880 | 3775 | 3775 | 3775 | 3775 | 105 |
| 315 | 20230721 | 140100 | 865595505 | 3775 | 3770 | 3775 | 3770 | 527 |
| 316 | 20230721 | 140000 | 863608240 | 3770 | 3770 | 3770 | 3770 | 94 |
| 317 | 20230721 | 135900 | 863253860 | 3770 | 3770 | 3770 | 3770 | 1794 |
| 318 | 20230721 | 135800 | 856490480 | 3770 | 3775 | 3775 | 3770 | 1126 |
| 319 | 20230721 | 135700 | 852241525 | 3770 | 3775 | 3775 | 3770 | 240 |
| 320 | 20230721 | 135600 | 851336525 | 3775 | 3775 | 3775 | 3775 | 350 |
| 321 | 20230721 | 135500 | 850015275 | 3775 | 3775 | 3775 | 3770 | 960 |
| 322 | 20230721 | 135400 | 846392215 | 3775 | 3775 | 3775 | 3775 | 676 |
| 323 | 20230721 | 135300 | 843840315 | 3775 | 3775 | 3775 | 3775 | 923 |
| 324 | 20230721 | 135200 | 840355990 | 3775 | 3775 | 3775 | 3770 | 1192 |
| 325 | 20230721 | 135100 | 835856445 | 3775 | 3775 | 3775 | 3775 | 272 |
| 326 | 20230721 | 135000 | 834829645 | 3775 | 3775 | 3775 | 3775 | 350 |
| 327 | 20230721 | 134900 | 833508395 | 3775 | 3775 | 3775 | 3765 | 971 |
| 328 | 20230721 | 134800 | 829845920 | 3775 | 3770 | 3775 | 3770 | 11343 |
| 329 | 20230721 | 134700 | 787081935 | 3770 | 3765 | 3770 | 3765 | 2536 |
| 330 | 20230721 | 134600 | 777527250 | 3765 | 3780 | 3780 | 3765 | 1613 |
| 331 | 20230721 | 134500 | 771445140 | 3780 | 3775 | 3780 | 3775 | 363 |
| 332 | 20230721 | 134400 | 770073420 | 3780 | 3780 | 3780 | 3780 | 362 |
| 333 | 20230721 | 134300 | 768705060 | 3780 | 3775 | 3780 | 3775 | 195 |
| 334 | 20230721 | 134200 | 767968465 | 3770 | 3780 | 3780 | 3765 | 2723 |
| 335 | 20230721 | 134100 | 757699865 | 3780 | 3780 | 3785 | 3780 | 451 |
| 336 | 20230721 | 134000 | 755994145 | 3785 | 3785 | 3785 | 3775 | 799 |
| 337 | 20230721 | 133900 | 752973500 | 3780 | 3800 | 3805 | 3780 | 2796 |
| 338 | 20230721 | 133800 | 742377595 | 3800 | 3800 | 3810 | 3795 | 5668 |
| 339 | 20230721 | 133700 | 720807665 | 3800 | 3780 | 3810 | 3780 | 28345 |
| 340 | 20230721 | 133600 | 613173670 | 3785 | 3750 | 3785 | 3750 | 21844 |
| 341 | 20230721 | 133500 | 530898845 | 3750 | 3750 | 3750 | 3750 | 102 |
| 342 | 20230721 | 133400 | 530516345 | 3750 | 3750 | 3750 | 3750 | 94 |
| 343 | 20230721 | 133300 | 530163845 | 3750 | 3755 | 3755 | 3750 | 232 |
| 344 | 20230721 | 133200 | 529293840 | 3755 | 3755 | 3755 | 3755 | 338 |
| 345 | 20230721 | 133100 | 528024650 | 3755 | 3750 | 3755 | 3750 | 99 |
| 346 | 20230721 | 133000 | 527652925 | 3750 | 3750 | 3755 | 3750 | 165 |
| 347 | 20230721 | 132900 | 527033660 | 3750 | 3750 | 3750 | 3750 | 1595 |
| 348 | 20230721 | 132800 | 521052410 | 3750 | 3755 | 3755 | 3750 | 1277 |
| 349 | 20230721 | 132700 | 516263255 | 3755 | 3755 | 3760 | 3750 | 608 |
| 350 | 20230721 | 132600 | 513981595 | 3755 | 3760 | 3760 | 3755 | 277 |
| 351 | 20230721 | 132500 | 512941435 | 3755 | 3755 | 3755 | 3755 | 95 |
| 352 | 20230721 | 132400 | 512584710 | 3755 | 3755 | 3755 | 3755 | 281 |
| 353 | 20230721 | 132300 | 511529555 | 3755 | 3755 | 3755 | 3755 | 197 |
| 354 | 20230721 | 132200 | 510789820 | 3750 | 3755 | 3755 | 3750 | 244 |
| 355 | 20230721 | 132100 | 509874350 | 3755 | 3755 | 3755 | 3755 | 113 |
| 356 | 20230721 | 132000 | 509450035 | 3755 | 3755 | 3755 | 3755 | 255 |
| 357 | 20230721 | 131900 | 508492510 | 3755 | 3755 | 3755 | 3755 | 293 |
| 358 | 20230721 | 131800 | 507392295 | 3755 | 3755 | 3755 | 3755 | 206 |
| 359 | 20230721 | 131700 | 506618765 | 3755 | 3755 | 3755 | 3755 | 167 |
| 360 | 20230721 | 131600 | 505991680 | 3750 | 3755 | 3755 | 3750 | 384 |
| 361 | 20230721 | 131500 | 504551210 | 3750 | 3750 | 3755 | 3750 | 461 |
| 362 | 20230721 | 131400 | 502821945 | 3755 | 3755 | 3755 | 3755 | 95 |
| 363 | 20230721 | 131300 | 502465220 | 3750 | 3750 | 3750 | 3745 | 439 |
| 364 | 20230721 | 131200 | 500819970 | 3745 | 3750 | 3750 | 3745 | 137 |
| 365 | 20230721 | 131100 | 500306320 | 3750 | 3760 | 3760 | 3750 | 299 |
| 366 | 20230721 | 131000 | 499184130 | 3750 | 3755 | 3755 | 3750 | 342 |
| 367 | 20230721 | 130900 | 497901115 | 3755 | 3750 | 3755 | 3750 | 171 |
| 368 | 20230721 | 130800 | 497259390 | 3750 | 3755 | 3755 | 3750 | 1028 |
| 369 | 20230721 | 130700 | 493399870 | 3750 | 3760 | 3760 | 3750 | 512 |
| 370 | 20230721 | 130600 | 491478415 | 3755 | 3755 | 3755 | 3755 | 757 |
| 371 | 20230721 | 130500 | 488635880 | 3755 | 3755 | 3760 | 3755 | 305 |
| 372 | 20230721 | 130400 | 487489145 | 3760 | 3755 | 3760 | 3755 | 203 |
| 373 | 20230721 | 130300 | 486726365 | 3760 | 3760 | 3760 | 3760 | 95 |
| 374 | 20230721 | 130200 | 486369165 | 3755 | 3750 | 3755 | 3750 | 466 |
| 375 | 20230721 | 130100 | 484621065 | 3755 | 3760 | 3760 | 3755 | 153 |
| 376 | 20230721 | 130000 | 484046040 | 3760 | 3760 | 3760 | 3760 | 99 |
| 377 | 20230721 | 125900 | 483673800 | 3760 | 3760 | 3760 | 3760 | 292 |
| 378 | 20230721 | 125800 | 482575880 | 3760 | 3760 | 3760 | 3760 | 204 |
| 379 | 20230721 | 125700 | 481808840 | 3760 | 3760 | 3760 | 3760 | 0 |
| 380 | 20230721 | 125600 | 481808840 | 3760 | 3760 | 3760 | 3755 | 326 |
| 381 | 20230721 | 125500 | 480583725 | 3755 | 3755 | 3755 | 3755 | 103 |
| 382 | 20230721 | 125400 | 480196960 | 3760 | 3755 | 3760 | 3755 | 1536 |
| 383 | 20230721 | 125300 | 474428810 | 3760 | 3755 | 3760 | 3755 | 3039 |
| 384 | 20230721 | 125200 | 463016125 | 3755 | 3760 | 3760 | 3755 | 2722 |
| 385 | 20230721 | 125100 | 452794505 | 3760 | 3755 | 3760 | 3755 | 316 |
| 386 | 20230721 | 125000 | 451607455 | 3760 | 3760 | 3760 | 3760 | 103 |
| 387 | 20230721 | 124900 | 451220175 | 3755 | 3750 | 3755 | 3745 | 1378 |
| 388 | 20230721 | 124800 | 446052665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 389 | 20230721 | 124700 | 446052665 | 3750 | 3750 | 3750 | 3750 | 214 |
| 390 | 20230721 | 124600 | 445250165 | 3750 | 3750 | 3755 | 3750 | 483 |
| 391 | 20230721 | 124500 | 443438375 | 3755 | 3755 | 3755 | 3755 | 94 |
| 392 | 20230721 | 124400 | 443085405 | 3755 | 3755 | 3755 | 3755 | 95 |
| 393 | 20230721 | 124300 | 442728680 | 3750 | 3750 | 3750 | 3750 | 768 |
| 394 | 20230721 | 124200 | 439848680 | 3745 | 3760 | 3760 | 3745 | 283 |
| 395 | 20230721 | 124100 | 438786480 | 3760 | 3760 | 3760 | 3760 | 103 |
| 396 | 20230721 | 124000 | 438399200 | 3760 | 3760 | 3760 | 3755 | 375 |
| 397 | 20230721 | 123900 | 436989700 | 3755 | 3760 | 3760 | 3755 | 577 |
| 398 | 20230721 | 123800 | 434821565 | 3760 | 3760 | 3760 | 3760 | 94 |
| 399 | 20230721 | 123700 | 434468125 | 3760 | 3760 | 3760 | 3760 | 137 |
| 400 | 20230721 | 123600 | 433953005 | 3760 | 3760 | 3765 | 3760 | 406 |
| 401 | 20230721 | 123500 | 432425455 | 3765 | 3765 | 3765 | 3765 | 111 |
| 402 | 20230721 | 123400 | 432007540 | 3765 | 3760 | 3765 | 3760 | 297 |
| 403 | 20230721 | 123300 | 430889385 | 3765 | 3765 | 3765 | 3760 | 297 |
| 404 | 20230721 | 123200 | 429771680 | 3765 | 3760 | 3765 | 3760 | 153 |
| 405 | 20230721 | 123100 | 429195885 | 3765 | 3765 | 3765 | 3765 | 223 |
| 406 | 20230721 | 123000 | 428356290 | 3760 | 3760 | 3760 | 3760 | 28 |
| 407 | 20230721 | 122900 | 428251010 | 3760 | 3765 | 3765 | 3760 | 1397 |
| 408 | 20230721 | 122800 | 422992305 | 3765 | 3765 | 3765 | 3765 | 163 |
| 409 | 20230721 | 122700 | 422378610 | 3765 | 3765 | 3765 | 3765 | 97 |
| 410 | 20230721 | 122600 | 422013405 | 3765 | 3760 | 3765 | 3760 | 405 |
| 411 | 20230721 | 122500 | 420490570 | 3765 | 3760 | 3765 | 3760 | 893 |
| 412 | 20230721 | 122400 | 417132415 | 3760 | 3760 | 3760 | 3760 | 350 |
| 413 | 20230721 | 122300 | 415816415 | 3760 | 3760 | 3760 | 3760 | 103 |
| 414 | 20230721 | 122200 | 415429135 | 3760 | 3760 | 3760 | 3760 | 1263 |
| 415 | 20230721 | 122100 | 410680255 | 3760 | 3760 | 3760 | 3760 | 152 |
| 416 | 20230721 | 122000 | 410108735 | 3760 | 3760 | 3760 | 3760 | 797 |
| 417 | 20230721 | 121900 | 407112015 | 3765 | 3760 | 3765 | 3760 | 3859 |
| 418 | 20230721 | 121800 | 392601660 | 3760 | 3750 | 3760 | 3750 | 2303 |
| 419 | 20230721 | 121700 | 383953460 | 3755 | 3755 | 3755 | 3755 | 0 |
| 420 | 20230721 | 121600 | 383953460 | 3755 | 3750 | 3755 | 3750 | 248 |
| 421 | 20230721 | 121500 | 383022470 | 3750 | 3750 | 3750 | 3750 | 1294 |
| 422 | 20230721 | 121400 | 378169970 | 3750 | 3750 | 3750 | 3750 | 103 |
| 423 | 20230721 | 121300 | 377783720 | 3755 | 3755 | 3755 | 3755 | 115 |
| 424 | 20230721 | 121200 | 377351895 | 3750 | 3750 | 3750 | 3750 | 198 |
| 425 | 20230721 | 121100 | 376609395 | 3750 | 3750 | 3750 | 3750 | 95 |
| 426 | 20230721 | 121000 | 376253145 | 3750 | 3750 | 3750 | 3750 | 103 |
| 427 | 20230721 | 120900 | 375866895 | 3750 | 3750 | 3750 | 3750 | 398 |
| 428 | 20230721 | 120800 | 374374395 | 3750 | 3750 | 3750 | 3750 | 0 |
| 429 | 20230721 | 120700 | 374374395 | 3750 | 3750 | 3750 | 3750 | 297 |
| 430 | 20230721 | 120600 | 373260645 | 3750 | 3750 | 3750 | 3750 | 620 |
| 431 | 20230721 | 120500 | 370935645 | 3750 | 3750 | 3750 | 3750 | 95 |
| 432 | 20230721 | 120400 | 370579395 | 3750 | 3745 | 3750 | 3745 | 110 |
| 433 | 20230721 | 120300 | 370166920 | 3745 | 3750 | 3750 | 3745 | 564 |
| 434 | 20230721 | 120200 | 368052630 | 3750 | 3750 | 3750 | 3750 | 94 |
| 435 | 20230721 | 120100 | 367700130 | 3745 | 3745 | 3745 | 3745 | 6 |
| 436 | 20230721 | 120000 | 367677660 | 3745 | 3740 | 3745 | 3735 | 596 |
| 437 | 20230721 | 115900 | 365450150 | 3745 | 3750 | 3750 | 3745 | 200 |
| 438 | 20230721 | 115800 | 364701085 | 3750 | 3745 | 3750 | 3745 | 215 |
| 439 | 20230721 | 115700 | 363894925 | 3750 | 3750 | 3750 | 3750 | 186 |
| 440 | 20230721 | 115600 | 363197425 | 3750 | 3745 | 3750 | 3745 | 103 |
| 441 | 20230721 | 115500 | 362811220 | 3745 | 3750 | 3750 | 3745 | 343 |
| 442 | 20230721 | 115400 | 361525670 | 3750 | 3750 | 3750 | 3750 | 232 |
| 443 | 20230721 | 115300 | 360655670 | 3750 | 3750 | 3750 | 3750 | 202 |
| 444 | 20230721 | 115200 | 359898170 | 3750 | 3750 | 3750 | 3750 | 102 |
| 445 | 20230721 | 115100 | 359515670 | 3750 | 3745 | 3750 | 3745 | 141 |
| 446 | 20230721 | 115000 | 358987155 | 3745 | 3745 | 3745 | 3745 | 475 |
| 447 | 20230721 | 114900 | 357208280 | 3745 | 3745 | 3745 | 3745 | 298 |
| 448 | 20230721 | 114800 | 356092270 | 3745 | 3745 | 3745 | 3745 | 134 |
| 449 | 20230721 | 114700 | 355590440 | 3745 | 3745 | 3745 | 3745 | 197 |
| 450 | 20230721 | 114600 | 354852675 | 3745 | 3745 | 3745 | 3745 | 197 |
| 451 | 20230721 | 114500 | 354114910 | 3745 | 3745 | 3745 | 3740 | 11 |
| 452 | 20230721 | 114400 | 354073725 | 3745 | 3745 | 3745 | 3745 | 388 |
| 453 | 20230721 | 114300 | 352620665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 454 | 20230721 | 114200 | 352620665 | 3745 | 3745 | 3745 | 3745 | 94 |
| 455 | 20230721 | 114100 | 352268635 | 3740 | 3745 | 3745 | 3740 | 1729 |
| 456 | 20230721 | 114000 | 345801020 | 3745 | 3745 | 3745 | 3745 | 94 |
| 457 | 20230721 | 113900 | 345448990 | 3745 | 3750 | 3750 | 3745 | 2725 |
| 458 | 20230721 | 113800 | 335243855 | 3755 | 3750 | 3755 | 3750 | 375 |
| 459 | 20230721 | 113700 | 333837130 | 3750 | 3755 | 3755 | 3750 | 2146 |
| 460 | 20230721 | 113600 | 325787025 | 3755 | 3755 | 3755 | 3755 | 197 |
| 461 | 20230721 | 113500 | 325047290 | 3750 | 3755 | 3755 | 3750 | 340 |
| 462 | 20230721 | 113400 | 323770600 | 3750 | 3750 | 3750 | 3750 | 10 |
| 463 | 20230721 | 113300 | 323733100 | 3750 | 3755 | 3755 | 3750 | 279 |
| 464 | 20230721 | 113200 | 322685860 | 3755 | 3755 | 3755 | 3755 | 276 |
| 465 | 20230721 | 113100 | 321649480 | 3755 | 3755 | 3755 | 3755 | 2036 |
| 466 | 20230721 | 113000 | 314004300 | 3760 | 3760 | 3760 | 3760 | 103 |
| 467 | 20230721 | 112900 | 313617020 | 3760 | 3760 | 3760 | 3760 | 356 |
| 468 | 20230721 | 112800 | 312278460 | 3760 | 3760 | 3760 | 3760 | 0 |
| 469 | 20230721 | 112700 | 312278460 | 3760 | 3760 | 3760 | 3760 | 197 |
| 470 | 20230721 | 112600 | 311537740 | 3760 | 3765 | 3765 | 3755 | 592 |
| 471 | 20230721 | 112500 | 309310985 | 3760 | 3760 | 3760 | 3760 | 446 |
| 472 | 20230721 | 112400 | 307634025 | 3760 | 3760 | 3760 | 3760 | 197 |
| 473 | 20230721 | 112300 | 306893305 | 3760 | 3760 | 3760 | 3755 | 233 |
| 474 | 20230721 | 112200 | 306017230 | 3760 | 3760 | 3760 | 3760 | 95 |
| 475 | 20230721 | 112100 | 305660030 | 3760 | 3765 | 3765 | 3760 | 2087 |
| 476 | 20230721 | 112000 | 297812395 | 3765 | 3765 | 3765 | 3765 | 299 |
| 477 | 20230721 | 111900 | 296686660 | 3765 | 3765 | 3765 | 3765 | 103 |
| 478 | 20230721 | 111800 | 296298865 | 3765 | 3765 | 3765 | 3765 | 196 |
| 479 | 20230721 | 111700 | 295560925 | 3765 | 3770 | 3770 | 3765 | 305 |
| 480 | 20230721 | 111600 | 294411560 | 3770 | 3765 | 3770 | 3765 | 867 |
| 481 | 20230721 | 111500 | 291146790 | 3765 | 3765 | 3765 | 3765 | 2041 |
| 482 | 20230721 | 111400 | 283462425 | 3765 | 3765 | 3765 | 3765 | 184 |
| 483 | 20230721 | 111300 | 282769665 | 3765 | 3765 | 3765 | 3760 | 212 |
| 484 | 20230721 | 111200 | 281971560 | 3760 | 3760 | 3760 | 3760 | 33 |
| 485 | 20230721 | 111100 | 281847480 | 3760 | 3760 | 3760 | 3760 | 95 |
| 486 | 20230721 | 111000 | 281490280 | 3760 | 3760 | 3760 | 3760 | 236 |
| 487 | 20230721 | 110900 | 280602920 | 3760 | 3760 | 3760 | 3760 | 297 |
| 488 | 20230721 | 110800 | 279486200 | 3765 | 3760 | 3765 | 3760 | 302 |
| 489 | 20230721 | 110700 | 278349580 | 3765 | 3760 | 3765 | 3760 | 401 |
| 490 | 20230721 | 110600 | 276839875 | 3760 | 3760 | 3760 | 3760 | 337 |
| 491 | 20230721 | 110500 | 275572755 | 3760 | 3760 | 3760 | 3760 | 14 |
| 492 | 20230721 | 110400 | 275520115 | 3760 | 3760 | 3765 | 3760 | 719 |
| 493 | 20230721 | 110300 | 272815050 | 3760 | 3765 | 3765 | 3760 | 115 |
| 494 | 20230721 | 110200 | 272382135 | 3760 | 3765 | 3765 | 3760 | 106 |
| 495 | 20230721 | 110100 | 271983100 | 3765 | 3765 | 3765 | 3765 | 304 |
| 496 | 20230721 | 110000 | 270838540 | 3765 | 3765 | 3765 | 3765 | 174 |
| 497 | 20230721 | 105900 | 270183430 | 3760 | 3765 | 3765 | 3760 | 105 |
| 498 | 20230721 | 105800 | 269788115 | 3765 | 3765 | 3765 | 3760 | 339 |
| 499 | 20230721 | 105700 | 268511910 | 3765 | 3765 | 3765 | 3765 | 195 |
| 500 | 20230721 | 105600 | 267777735 | 3765 | 3760 | 3765 | 3760 | 1083 |
| 501 | 20230721 | 105500 | 263705020 | 3760 | 3760 | 3760 | 3755 | 368 |
| 502 | 20230721 | 105400 | 262321350 | 3760 | 3760 | 3760 | 3760 | 203 |
| 503 | 20230721 | 105300 | 261558070 | 3760 | 3760 | 3765 | 3760 | 347 |
| 504 | 20230721 | 105200 | 260252880 | 3760 | 3760 | 3760 | 3760 | 938 |
| 505 | 20230721 | 105100 | 256726000 | 3760 | 3760 | 3760 | 3760 | 103 |
| 506 | 20230721 | 105000 | 256338720 | 3760 | 3755 | 3760 | 3755 | 224 |
| 507 | 20230721 | 104900 | 255496485 | 3760 | 3760 | 3760 | 3760 | 487 |
| 508 | 20230721 | 104800 | 253665365 | 3765 | 3765 | 3765 | 3760 | 546 |
| 509 | 20230721 | 104700 | 251610220 | 3760 | 3760 | 3760 | 3760 | 101 |
| 510 | 20230721 | 104600 | 251230460 | 3760 | 3765 | 3765 | 3760 | 593 |
| 511 | 20230721 | 104500 | 248998190 | 3765 | 3760 | 3765 | 3760 | 113 |
| 512 | 20230721 | 104400 | 248572795 | 3765 | 3765 | 3765 | 3765 | 299 |
| 513 | 20230721 | 104300 | 247447060 | 3765 | 3765 | 3765 | 3765 | 271 |
| 514 | 20230721 | 104200 | 246426745 | 3765 | 3760 | 3765 | 3755 | 2593 |
| 515 | 20230721 | 104100 | 236680405 | 3760 | 3760 | 3760 | 3760 | 103 |
| 516 | 20230721 | 104000 | 236293125 | 3760 | 3755 | 3760 | 3755 | 115 |
| 517 | 20230721 | 103900 | 235860825 | 3760 | 3760 | 3760 | 3760 | 275 |
| 518 | 20230721 | 103800 | 234826825 | 3765 | 3765 | 3765 | 3765 | 262 |
| 519 | 20230721 | 103700 | 233840395 | 3765 | 3765 | 3765 | 3765 | 284 |
| 520 | 20230721 | 103600 | 232771135 | 3765 | 3765 | 3765 | 3760 | 325 |
| 521 | 20230721 | 103500 | 231547530 | 3765 | 3765 | 3765 | 3765 | 197 |
| 522 | 20230721 | 103400 | 230805825 | 3765 | 3765 | 3765 | 3760 | 35 |
| 523 | 20230721 | 103300 | 230674055 | 3765 | 3760 | 3765 | 3755 | 4836 |
| 524 | 20230721 | 103200 | 212472905 | 3760 | 3760 | 3760 | 3760 | 103 |
| 525 | 20230721 | 103100 | 212085625 | 3755 | 3755 | 3760 | 3755 | 96 |
| 526 | 20230721 | 103000 | 211724675 | 3760 | 3755 | 3760 | 3755 | 303 |
| 527 | 20230721 | 102900 | 210585405 | 3760 | 3760 | 3760 | 3760 | 398 |
| 528 | 20230721 | 102800 | 209088925 | 3760 | 3760 | 3760 | 3760 | 103 |
| 529 | 20230721 | 102700 | 208701645 | 3760 | 3755 | 3760 | 3755 | 233 |
| 530 | 20230721 | 102600 | 207825615 | 3755 | 3760 | 3760 | 3755 | 299 |
| 531 | 20230721 | 102500 | 206701885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 532 | 20230721 | 102400 | 206701885 | 3760 | 3760 | 3765 | 3755 | 519 |
| 533 | 20230721 | 102300 | 204749980 | 3760 | 3760 | 3760 | 3760 | 132 |
| 534 | 20230721 | 102200 | 204253660 | 3765 | 3760 | 3765 | 3760 | 488 |
| 535 | 20230721 | 102100 | 202417670 | 3755 | 3760 | 3760 | 3755 | 336 |
| 536 | 20230721 | 102000 | 201154840 | 3755 | 3755 | 3755 | 3755 | 186 |
| 537 | 20230721 | 101900 | 200456410 | 3760 | 3760 | 3760 | 3755 | 226 |
| 538 | 20230721 | 101800 | 199606775 | 3755 | 3760 | 3760 | 3755 | 440 |
| 539 | 20230721 | 101700 | 197952500 | 3755 | 3755 | 3760 | 3755 | 104 |
| 540 | 20230721 | 101600 | 197561485 | 3760 | 3760 | 3760 | 3760 | 279 |
| 541 | 20230721 | 101500 | 196512445 | 3760 | 3760 | 3760 | 3760 | 197 |
| 542 | 20230721 | 101400 | 195771725 | 3750 | 3765 | 3765 | 3750 | 451 |
| 543 | 20230721 | 101300 | 194075565 | 3765 | 3755 | 3765 | 3755 | 2969 |
| 544 | 20230721 | 101200 | 182912810 | 3755 | 3755 | 3755 | 3755 | 2187 |
| 545 | 20230721 | 101100 | 174700625 | 3755 | 3755 | 3755 | 3750 | 670 |
| 546 | 20230721 | 101000 | 172187225 | 3755 | 3755 | 3755 | 3755 | 117 |
| 547 | 20230721 | 100900 | 171747890 | 3755 | 3750 | 3755 | 3750 | 1051 |
| 548 | 20230721 | 100800 | 167806170 | 3750 | 3750 | 3755 | 3750 | 198 |
| 549 | 20230721 | 100700 | 167063195 | 3750 | 3755 | 3755 | 3750 | 96 |
| 550 | 20230721 | 100600 | 166703185 | 3755 | 3760 | 3760 | 3755 | 529 |
| 551 | 20230721 | 100500 | 164716275 | 3760 | 3760 | 3765 | 3760 | 3033 |
| 552 | 20230721 | 100400 | 153312035 | 3755 | 3750 | 3755 | 3750 | 1600 |
| 553 | 20230721 | 100300 | 147311660 | 3750 | 3765 | 3765 | 3750 | 733 |
| 554 | 20230721 | 100200 | 144560080 | 3760 | 3745 | 3760 | 3745 | 5020 |
| 555 | 20230721 | 100100 | 125726915 | 3745 | 3740 | 3750 | 3740 | 1335 |
| 556 | 20230721 | 100000 | 120726995 | 3745 | 3740 | 3745 | 3740 | 144 |
| 557 | 20230721 | 095900 | 120187965 | 3740 | 3745 | 3745 | 3740 | 573 |
| 558 | 20230721 | 095800 | 118043555 | 3745 | 3745 | 3750 | 3745 | 1132 |
| 559 | 20230721 | 095700 | 113803700 | 3740 | 3740 | 3745 | 3740 | 264 |
| 560 | 20230721 | 095600 | 112815850 | 3740 | 3735 | 3740 | 3730 | 725 |
| 561 | 20230721 | 095500 | 110108325 | 3730 | 3730 | 3730 | 3725 | 1922 |
| 562 | 20230721 | 095400 | 102940275 | 3730 | 3725 | 3735 | 3725 | 259 |
| 563 | 20230721 | 095300 | 101973270 | 3725 | 3705 | 3730 | 3705 | 7208 |
| 564 | 20230721 | 095200 | 75132160 | 3710 | 3700 | 3710 | 3700 | 3002 |
| 565 | 20230721 | 095100 | 63994760 | 3705 | 3705 | 3710 | 3705 | 53 |
| 566 | 20230721 | 095000 | 63798390 | 3705 | 3705 | 3705 | 3705 | 50 |
| 567 | 20230721 | 094900 | 63613140 | 3715 | 3715 | 3715 | 3710 | 12 |
| 568 | 20230721 | 094800 | 63568610 | 3705 | 3710 | 3710 | 3705 | 252 |
| 569 | 20230721 | 094700 | 62634470 | 3710 | 3710 | 3710 | 3710 | 26 |
| 570 | 20230721 | 094600 | 62538010 | 3705 | 3695 | 3705 | 3695 | 1792 |
| 571 | 20230721 | 094500 | 55905995 | 3695 | 3695 | 3695 | 3695 | 13 |
| 572 | 20230721 | 094400 | 55857960 | 3695 | 3695 | 3695 | 3695 | 23 |
| 573 | 20230721 | 094300 | 55772975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 574 | 20230721 | 094200 | 55772975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 575 | 20230721 | 094100 | 55772975 | 3695 | 3685 | 3695 | 3685 | 674 |
| 576 | 20230721 | 094000 | 53283545 | 3685 | 3685 | 3685 | 3685 | 2 |
| 577 | 20230721 | 093900 | 53276175 | 3685 | 3685 | 3685 | 3685 | 2 |
| 578 | 20230721 | 093800 | 53268805 | 3685 | 3685 | 3685 | 3685 | 2 |
| 579 | 20230721 | 093700 | 53261435 | 3695 | 3695 | 3695 | 3695 | 5 |
| 580 | 20230721 | 093600 | 53242960 | 3695 | 3685 | 3695 | 3685 | 102 |
| 581 | 20230721 | 093500 | 52866090 | 3685 | 3685 | 3685 | 3685 | 40 |
| 582 | 20230721 | 093400 | 52718690 | 3695 | 3695 | 3695 | 3695 | 1 |
| 583 | 20230721 | 093300 | 52714995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 584 | 20230721 | 093200 | 52714995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 585 | 20230721 | 093100 | 52714995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 586 | 20230721 | 093000 | 52714995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 587 | 20230721 | 092900 | 52714995 | 3685 | 3685 | 3685 | 3685 | 356 |
| 588 | 20230721 | 092800 | 51403135 | 3685 | 3685 | 3685 | 3685 | 10 |
| 589 | 20230721 | 092700 | 51366285 | 3685 | 3690 | 3690 | 3685 | 1779 |
| 590 | 20230721 | 092600 | 44804325 | 3690 | 3690 | 3690 | 3690 | 110 |
| 591 | 20230721 | 092500 | 44398425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 592 | 20230721 | 092400 | 44398425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 593 | 20230721 | 092300 | 44398425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 594 | 20230721 | 092200 | 44398425 | 3680 | 3685 | 3685 | 3680 | 1561 |
| 595 | 20230721 | 092100 | 38650335 | 3700 | 3700 | 3700 | 3700 | 32 |
| 596 | 20230721 | 092000 | 38531935 | 3685 | 3685 | 3685 | 3685 | 0 |
| 597 | 20230721 | 091900 | 38531935 | 3685 | 3690 | 3690 | 3685 | 18 |
| 598 | 20230721 | 091800 | 38465600 | 3680 | 3680 | 3680 | 3680 | 0 |
| 599 | 20230721 | 091700 | 38465600 | 3680 | 3680 | 3680 | 3680 | 0 |
| 600 | 20230721 | 091600 | 38465600 | 3680 | 3680 | 3680 | 3680 | 50 |
| 601 | 20230721 | 091500 | 38281600 | 3680 | 3685 | 3685 | 3680 | 1698 |
| 602 | 20230721 | 091400 | 32025420 | 3685 | 3695 | 3695 | 3685 | 690 |
| 603 | 20230721 | 091300 | 29481530 | 3695 | 3700 | 3700 | 3695 | 57 |
| 604 | 20230721 | 091200 | 29270905 | 3700 | 3700 | 3700 | 3700 | 0 |
| 605 | 20230721 | 091100 | 29270905 | 3700 | 3695 | 3700 | 3690 | 1020 |
| 606 | 20230721 | 091000 | 25506950 | 3690 | 3690 | 3690 | 3690 | 37 |
| 607 | 20230721 | 090900 | 25370420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 608 | 20230721 | 090800 | 25370420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 609 | 20230721 | 090700 | 25370420 | 3685 | 3685 | 3685 | 3685 | 1 |
| 610 | 20230721 | 090600 | 25366735 | 3700 | 3700 | 3700 | 3700 | 16 |
| 611 | 20230721 | 090500 | 25307535 | 3695 | 3690 | 3700 | 3690 | 122 |
| 612 | 20230721 | 090400 | 24856745 | 3690 | 3690 | 3690 | 3690 | 321 |
| 613 | 20230721 | 090300 | 23672255 | 3685 | 3685 | 3685 | 3680 | 321 |
| 614 | 20230721 | 090200 | 22489725 | 3685 | 3695 | 3695 | 3685 | 2145 |
| 615 | 20230721 | 090100 | 14582050 | 3695 | 3705 | 3705 | 3695 | 2160 |
| 616 | 20230721 | 090000 | 6597625 | 3705 | 3710 | 3710 | 3705 | 1779 |