30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 3 | 20230721 | 192300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20230721 | 192200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20230721 | 192100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20230721 | 192000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20230721 | 191900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20230721 | 191800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20230721 | 191700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20230721 | 191600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20230721 | 191500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20230721 | 191400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20230721 | 191300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20230721 | 191200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20230721 | 191100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20230721 | 191000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20230721 | 190900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20230721 | 190800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20230721 | 190700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20230721 | 190600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20230721 | 190500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20230721 | 190400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20230721 | 190300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20230721 | 190200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20230721 | 190100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20230721 | 190000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20230721 | 185900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20230721 | 185800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20230721 | 185700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20230721 | 185600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20230721 | 185500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20230721 | 185400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 33 | 20230721 | 185300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20230721 | 185200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20230721 | 185100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20230721 | 185000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20230721 | 184900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20230721 | 184800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20230721 | 184700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20230721 | 184600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20230721 | 184500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20230721 | 184400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20230721 | 184300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20230721 | 184200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20230721 | 184100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20230721 | 184000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20230721 | 183900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20230721 | 183800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20230721 | 183700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20230721 | 183600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20230721 | 183500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20230721 | 183400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20230721 | 183300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20230721 | 183200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20230721 | 183100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20230721 | 183000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20230721 | 182900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20230721 | 182800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20230721 | 182700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20230721 | 182600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20230721 | 182500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20230721 | 182400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 63 | 20230721 | 182300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20230721 | 182200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20230721 | 182100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20230721 | 182000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20230721 | 181900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20230721 | 181800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20230721 | 181700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20230721 | 181600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20230721 | 181500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20230721 | 181400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20230721 | 181300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20230721 | 181200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20230721 | 181100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20230721 | 181000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20230721 | 180900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20230721 | 180800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20230721 | 180700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20230721 | 180600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20230721 | 180500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20230721 | 180400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20230721 | 180300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20230721 | 180200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20230721 | 180100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20230721 | 180000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20230721 | 175900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20230721 | 175800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20230721 | 175700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20230721 | 175600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20230721 | 175500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20230721 | 175400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 93 | 20230721 | 175300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20230721 | 175200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20230721 | 175100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20230721 | 175000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20230721 | 174900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20230721 | 174800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20230721 | 174700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20230721 | 174600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20230721 | 174500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20230721 | 174400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20230721 | 174300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20230721 | 174200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20230721 | 174100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20230721 | 174000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20230721 | 173900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20230721 | 173800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20230721 | 173700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20230721 | 173600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20230721 | 173500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20230721 | 173400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20230721 | 173300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20230721 | 173200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20230721 | 173100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20230721 | 173000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20230721 | 172900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20230721 | 172800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20230721 | 172700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20230721 | 172600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20230721 | 172500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20230721 | 172400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 123 | 20230721 | 172300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20230721 | 172200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20230721 | 172100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20230721 | 172000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20230721 | 171900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20230721 | 171800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20230721 | 171700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20230721 | 171600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20230721 | 171500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20230721 | 171400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20230721 | 171300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20230721 | 171200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20230721 | 171100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20230721 | 171000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20230721 | 170900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20230721 | 170800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20230721 | 170700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20230721 | 170600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20230721 | 170500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20230721 | 170400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20230721 | 170300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20230721 | 170200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20230721 | 170100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20230721 | 170000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20230721 | 165900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20230721 | 165800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20230721 | 165700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20230721 | 165600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20230721 | 165500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20230721 | 165400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 153 | 20230721 | 165300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20230721 | 165200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20230721 | 165100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20230721 | 165000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20230721 | 164900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20230721 | 164800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20230721 | 164700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20230721 | 164600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20230721 | 164500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20230721 | 164400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20230721 | 164300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20230721 | 164200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20230721 | 164100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20230721 | 164000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20230721 | 163900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20230721 | 163800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20230721 | 163700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20230721 | 163600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20230721 | 163500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20230721 | 163400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20230721 | 163300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20230721 | 163200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20230721 | 163100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20230721 | 163000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20230721 | 162900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20230721 | 162800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20230721 | 162700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20230721 | 162600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20230721 | 162500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20230721 | 162400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 183 | 20230721 | 162300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20230721 | 162200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20230721 | 162100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20230721 | 162000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20230721 | 161900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20230721 | 161800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20230721 | 161700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20230721 | 161600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20230721 | 161500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20230721 | 161400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20230721 | 161300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20230721 | 161200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20230721 | 161100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20230721 | 161000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20230721 | 160900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20230721 | 160800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20230721 | 160700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20230721 | 160600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20230721 | 160500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20230721 | 160400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20230721 | 160300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20230721 | 160200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20230721 | 160100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20230721 | 160000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20230721 | 155900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20230721 | 155800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20230721 | 155700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20230721 | 155600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20230721 | 155500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20230721 | 155400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 213 | 20230721 | 155300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20230721 | 155200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20230721 | 155100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20230721 | 155000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20230721 | 154900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20230721 | 154800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20230721 | 154700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20230721 | 154600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20230721 | 154500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 222 | 20230721 | 154400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 223 | 20230721 | 154300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 224 | 20230721 | 154200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 225 | 20230721 | 154100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 226 | 20230721 | 154000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 227 | 20230721 | 153900 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 228 | 20230721 | 153800 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 229 | 20230721 | 153700 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 230 | 20230721 | 153600 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 231 | 20230721 | 153500 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 232 | 20230721 | 153400 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 233 | 20230721 | 153300 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 234 | 20230721 | 153200 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 235 | 20230721 | 153100 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 0 |
| 236 | 20230721 | 153000 | 1338862315 | 2555 | 2555 | 2555 | 2555 | 38072 |
| 237 | 20230721 | 152900 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 238 | 20230721 | 152800 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 239 | 20230721 | 152700 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 240 | 20230721 | 152600 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 241 | 20230721 | 152500 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 242 | 20230721 | 152400 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 243 | 20230721 | 152300 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 244 | 20230721 | 152200 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 245 | 20230721 | 152100 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 246 | 20230721 | 152000 | 1241588355 | 2565 | 2565 | 2565 | 2565 | 0 |
| 247 | 20230721 | 151900 | 1241588355 | 2565 | 2570 | 2570 | 2560 | 2236 |
| 248 | 20230721 | 151800 | 1235863995 | 2570 | 2565 | 2570 | 2560 | 1264 |
| 249 | 20230721 | 151700 | 1232622300 | 2565 | 2565 | 2570 | 2565 | 783 |
| 250 | 20230721 | 151600 | 1230613895 | 2570 | 2570 | 2570 | 2565 | 744 |
| 251 | 20230721 | 151500 | 1228705025 | 2570 | 2555 | 2570 | 2555 | 6115 |
| 252 | 20230721 | 151400 | 1212995085 | 2565 | 2565 | 2565 | 2560 | 6336 |
| 253 | 20230721 | 151300 | 1196774695 | 2565 | 2565 | 2565 | 2560 | 217 |
| 254 | 20230721 | 151200 | 1196219140 | 2565 | 2565 | 2565 | 2565 | 699 |
| 255 | 20230721 | 151100 | 1194426205 | 2565 | 2560 | 2565 | 2560 | 436 |
| 256 | 20230721 | 151000 | 1193307930 | 2565 | 2565 | 2565 | 2565 | 230 |
| 257 | 20230721 | 150900 | 1192717980 | 2565 | 2565 | 2565 | 2565 | 2 |
| 258 | 20230721 | 150800 | 1192712850 | 2570 | 2570 | 2570 | 2570 | 0 |
| 259 | 20230721 | 150700 | 1192712850 | 2570 | 2565 | 2570 | 2555 | 1121 |
| 260 | 20230721 | 150600 | 1189837680 | 2565 | 2565 | 2565 | 2555 | 9646 |
| 261 | 20230721 | 150500 | 1165142430 | 2565 | 2560 | 2565 | 2560 | 1766 |
| 262 | 20230721 | 150400 | 1160616465 | 2565 | 2565 | 2565 | 2560 | 1065 |
| 263 | 20230721 | 150300 | 1157889910 | 2565 | 2565 | 2565 | 2560 | 271 |
| 264 | 20230721 | 150200 | 1157195870 | 2565 | 2560 | 2565 | 2560 | 1583 |
| 265 | 20230721 | 150100 | 1153142975 | 2565 | 2565 | 2565 | 2565 | 1011 |
| 266 | 20230721 | 150000 | 1150549760 | 2565 | 2565 | 2570 | 2565 | 4539 |
| 267 | 20230721 | 145900 | 1138907220 | 2565 | 2565 | 2565 | 2565 | 7245 |
| 268 | 20230721 | 145800 | 1120323795 | 2575 | 2565 | 2575 | 2565 | 456 |
| 269 | 20230721 | 145700 | 1119154145 | 2575 | 2570 | 2575 | 2570 | 2890 |
| 270 | 20230721 | 145600 | 1111726615 | 2570 | 2565 | 2570 | 2565 | 1801 |
| 271 | 20230721 | 145500 | 1107098070 | 2570 | 2570 | 2570 | 2570 | 27 |
| 272 | 20230721 | 145400 | 1107028680 | 2570 | 2570 | 2570 | 2565 | 13 |
| 273 | 20230721 | 145300 | 1106995320 | 2565 | 2570 | 2570 | 2565 | 151 |
| 274 | 20230721 | 145200 | 1106607955 | 2565 | 2560 | 2565 | 2560 | 930 |
| 275 | 20230721 | 145100 | 1104227005 | 2560 | 2565 | 2565 | 2560 | 76 |
| 276 | 20230721 | 145000 | 1104032070 | 2570 | 2565 | 2570 | 2565 | 45 |
| 277 | 20230721 | 144900 | 1103916615 | 2570 | 2570 | 2570 | 2570 | 121 |
| 278 | 20230721 | 144800 | 1103605645 | 2565 | 2560 | 2565 | 2560 | 643 |
| 279 | 20230721 | 144700 | 1101957070 | 2565 | 2555 | 2565 | 2555 | 2804 |
| 280 | 20230721 | 144600 | 1094765560 | 2560 | 2560 | 2560 | 2560 | 434 |
| 281 | 20230721 | 144500 | 1093654520 | 2565 | 2560 | 2565 | 2560 | 574 |
| 282 | 20230721 | 144400 | 1092182790 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 283 | 20230721 | 144300 | 1089622790 | 2565 | 2565 | 2565 | 2565 | 1669 |
| 284 | 20230721 | 144200 | 1085341805 | 2570 | 2565 | 2570 | 2565 | 501 |
| 285 | 20230721 | 144100 | 1084056735 | 2565 | 2565 | 2565 | 2565 | 300 |
| 286 | 20230721 | 144000 | 1083287235 | 2565 | 2565 | 2570 | 2565 | 753 |
| 287 | 20230721 | 143900 | 1081355785 | 2565 | 2560 | 2565 | 2560 | 2117 |
| 288 | 20230721 | 143800 | 1075931470 | 2560 | 2560 | 2560 | 2555 | 4383 |
| 289 | 20230721 | 143700 | 1064713695 | 2565 | 2560 | 2565 | 2560 | 12601 |
| 290 | 20230721 | 143600 | 1032451400 | 2560 | 2560 | 2560 | 2560 | 9586 |
| 291 | 20230721 | 143500 | 1007911240 | 2560 | 2560 | 2560 | 2560 | 600 |
| 292 | 20230721 | 143400 | 1006375240 | 2565 | 2560 | 2565 | 2545 | 2148 |
| 293 | 20230721 | 143300 | 1000895270 | 2560 | 2565 | 2565 | 2545 | 7109 |
| 294 | 20230721 | 143200 | 982758700 | 2565 | 2565 | 2565 | 2560 | 1299 |
| 295 | 20230721 | 143100 | 979433250 | 2555 | 2555 | 2555 | 2555 | 1658 |
| 296 | 20230721 | 143000 | 975197060 | 2555 | 2560 | 2565 | 2550 | 8050 |
| 297 | 20230721 | 142900 | 954596350 | 2560 | 2560 | 2560 | 2560 | 0 |
| 298 | 20230721 | 142800 | 954596350 | 2560 | 2565 | 2565 | 2560 | 2000 |
| 299 | 20230721 | 142700 | 949469955 | 2570 | 2565 | 2570 | 2565 | 1251 |
| 300 | 20230721 | 142600 | 946257385 | 2555 | 2565 | 2575 | 2550 | 20801 |
| 301 | 20230721 | 142500 | 893162160 | 2580 | 2575 | 2580 | 2575 | 3 |
| 302 | 20230721 | 142400 | 893154430 | 2555 | 2565 | 2565 | 2555 | 3000 |
| 303 | 20230721 | 142300 | 885488700 | 2580 | 2570 | 2580 | 2555 | 6140 |
| 304 | 20230721 | 142200 | 869764745 | 2570 | 2570 | 2570 | 2570 | 1477 |
| 305 | 20230721 | 142100 | 865968855 | 2580 | 2580 | 2580 | 2580 | 0 |
| 306 | 20230721 | 142000 | 865968855 | 2580 | 2580 | 2580 | 2580 | 0 |
| 307 | 20230721 | 141900 | 865968855 | 2580 | 2575 | 2580 | 2570 | 556 |
| 308 | 20230721 | 141800 | 864539735 | 2580 | 2575 | 2580 | 2575 | 19 |
| 309 | 20230721 | 141700 | 864490805 | 2565 | 2575 | 2575 | 2565 | 268 |
| 310 | 20230721 | 141600 | 863802555 | 2575 | 2560 | 2575 | 2560 | 674 |
| 311 | 20230721 | 141500 | 862075330 | 2560 | 2565 | 2565 | 2560 | 20870 |
| 312 | 20230721 | 141400 | 808631320 | 2565 | 2565 | 2585 | 2565 | 2620 |
| 313 | 20230721 | 141300 | 801908830 | 2565 | 2575 | 2575 | 2565 | 5459 |
| 314 | 20230721 | 141200 | 787890155 | 2575 | 2585 | 2585 | 2575 | 2 |
| 315 | 20230721 | 141100 | 787884995 | 2585 | 2585 | 2585 | 2575 | 5 |
| 316 | 20230721 | 141000 | 787872080 | 2585 | 2575 | 2585 | 2575 | 2326 |
| 317 | 20230721 | 140900 | 781879770 | 2575 | 2580 | 2580 | 2575 | 3204 |
| 318 | 20230721 | 140800 | 773629460 | 2580 | 2580 | 2580 | 2575 | 24 |
| 319 | 20230721 | 140700 | 773567640 | 2580 | 2580 | 2580 | 2580 | 1 |
| 320 | 20230721 | 140600 | 773565060 | 2575 | 2575 | 2575 | 2575 | 1635 |
| 321 | 20230721 | 140500 | 769354935 | 2580 | 2570 | 2580 | 2570 | 5138 |
| 322 | 20230721 | 140400 | 756150075 | 2580 | 2575 | 2580 | 2570 | 5096 |
| 323 | 20230721 | 140300 | 743036410 | 2580 | 2580 | 2580 | 2580 | 501 |
| 324 | 20230721 | 140200 | 741743830 | 2585 | 2575 | 2585 | 2575 | 901 |
| 325 | 20230721 | 140100 | 739419255 | 2580 | 2580 | 2580 | 2580 | 203 |
| 326 | 20230721 | 140000 | 738895515 | 2585 | 2575 | 2585 | 2570 | 45 |
| 327 | 20230721 | 135900 | 738779615 | 2575 | 2575 | 2575 | 2575 | 12000 |
| 328 | 20230721 | 135800 | 707879615 | 2575 | 2575 | 2575 | 2575 | 0 |
| 329 | 20230721 | 135700 | 707879615 | 2575 | 2575 | 2580 | 2575 | 5200 |
| 330 | 20230721 | 135600 | 694485935 | 2575 | 2585 | 2585 | 2575 | 921 |
| 331 | 20230721 | 135500 | 692110410 | 2580 | 2575 | 2580 | 2575 | 601 |
| 332 | 20230721 | 135400 | 690560335 | 2580 | 2580 | 2580 | 2580 | 5420 |
| 333 | 20230721 | 135300 | 676576735 | 2575 | 2580 | 2580 | 2575 | 789 |
| 334 | 20230721 | 135200 | 674544775 | 2580 | 2580 | 2580 | 2575 | 4381 |
| 335 | 20230721 | 135100 | 663258390 | 2575 | 2600 | 2600 | 2575 | 20568 |
| 336 | 20230721 | 135000 | 610131055 | 2590 | 2590 | 2590 | 2590 | 2997 |
| 337 | 20230721 | 134900 | 602368825 | 2590 | 2590 | 2590 | 2590 | 1211 |
| 338 | 20230721 | 134800 | 599232335 | 2595 | 2595 | 2595 | 2590 | 83 |
| 339 | 20230721 | 134700 | 599017350 | 2595 | 2595 | 2600 | 2595 | 27 |
| 340 | 20230721 | 134600 | 598947275 | 2595 | 2600 | 2605 | 2590 | 894 |
| 341 | 20230721 | 134500 | 596631750 | 2595 | 2595 | 2595 | 2595 | 3 |
| 342 | 20230721 | 134400 | 596623965 | 2590 | 2590 | 2590 | 2590 | 1118 |
| 343 | 20230721 | 134300 | 593728345 | 2590 | 2590 | 2590 | 2590 | 0 |
| 344 | 20230721 | 134200 | 593728345 | 2590 | 2590 | 2590 | 2590 | 100 |
| 345 | 20230721 | 134100 | 593469345 | 2590 | 2590 | 2590 | 2590 | 4 |
| 346 | 20230721 | 134000 | 593458985 | 2605 | 2605 | 2605 | 2605 | 30 |
| 347 | 20230721 | 133900 | 593380835 | 2605 | 2590 | 2605 | 2590 | 82 |
| 348 | 20230721 | 133800 | 593168440 | 2605 | 2605 | 2605 | 2605 | 0 |
| 349 | 20230721 | 133700 | 593168440 | 2605 | 2605 | 2605 | 2605 | 0 |
| 350 | 20230721 | 133600 | 593168440 | 2605 | 2605 | 2605 | 2605 | 39 |
| 351 | 20230721 | 133500 | 593066845 | 2605 | 2595 | 2605 | 2595 | 2382 |
| 352 | 20230721 | 133400 | 586884135 | 2595 | 2595 | 2595 | 2595 | 5 |
| 353 | 20230721 | 133300 | 586871160 | 2595 | 2595 | 2595 | 2595 | 201 |
| 354 | 20230721 | 133200 | 586349565 | 2595 | 2595 | 2595 | 2595 | 0 |
| 355 | 20230721 | 133100 | 586349565 | 2595 | 2595 | 2595 | 2595 | 120 |
| 356 | 20230721 | 133000 | 586038165 | 2595 | 2595 | 2595 | 2595 | 2 |
| 357 | 20230721 | 132900 | 586032975 | 2595 | 2595 | 2595 | 2595 | 30 |
| 358 | 20230721 | 132800 | 585955125 | 2595 | 2595 | 2595 | 2595 | 0 |
| 359 | 20230721 | 132700 | 585955125 | 2595 | 2595 | 2595 | 2595 | 50 |
| 360 | 20230721 | 132600 | 585825375 | 2590 | 2590 | 2590 | 2590 | 109 |
| 361 | 20230721 | 132500 | 585543065 | 2610 | 2610 | 2610 | 2610 | 1 |
| 362 | 20230721 | 132400 | 585540455 | 2595 | 2595 | 2595 | 2595 | 0 |
| 363 | 20230721 | 132300 | 585540455 | 2595 | 2595 | 2595 | 2595 | 1 |
| 364 | 20230721 | 132200 | 585537860 | 2590 | 2595 | 2595 | 2590 | 60 |
| 365 | 20230721 | 132100 | 585382210 | 2600 | 2600 | 2600 | 2600 | 2000 |
| 366 | 20230721 | 132000 | 580182210 | 2600 | 2595 | 2600 | 2595 | 101 |
| 367 | 20230721 | 131900 | 579919665 | 2600 | 2600 | 2600 | 2600 | 2 |
| 368 | 20230721 | 131800 | 579914465 | 2595 | 2595 | 2595 | 2595 | 10 |
| 369 | 20230721 | 131700 | 579888515 | 2595 | 2590 | 2595 | 2590 | 195 |
| 370 | 20230721 | 131600 | 579382540 | 2590 | 2590 | 2590 | 2590 | 230 |
| 371 | 20230721 | 131500 | 578786840 | 2590 | 2590 | 2590 | 2590 | 0 |
| 372 | 20230721 | 131400 | 578786840 | 2590 | 2590 | 2590 | 2590 | 185 |
| 373 | 20230721 | 131300 | 578307690 | 2590 | 2590 | 2600 | 2585 | 6302 |
| 374 | 20230721 | 131200 | 561985585 | 2590 | 2590 | 2590 | 2590 | 540 |
| 375 | 20230721 | 131100 | 560586985 | 2590 | 2590 | 2590 | 2590 | 999 |
| 376 | 20230721 | 131000 | 557999575 | 2595 | 2595 | 2605 | 2595 | 5297 |
| 377 | 20230721 | 130900 | 544253305 | 2605 | 2605 | 2605 | 2605 | 0 |
| 378 | 20230721 | 130800 | 544253305 | 2605 | 2605 | 2605 | 2605 | 5 |
| 379 | 20230721 | 130700 | 544240280 | 2605 | 2595 | 2605 | 2595 | 101 |
| 380 | 20230721 | 130600 | 543978175 | 2590 | 2590 | 2590 | 2590 | 0 |
| 381 | 20230721 | 130500 | 543978175 | 2590 | 2595 | 2595 | 2590 | 1360 |
| 382 | 20230721 | 130400 | 540450675 | 2595 | 2595 | 2595 | 2595 | 2 |
| 383 | 20230721 | 130300 | 540445485 | 2595 | 2595 | 2595 | 2595 | 0 |
| 384 | 20230721 | 130200 | 540445485 | 2595 | 2595 | 2595 | 2595 | 1 |
| 385 | 20230721 | 130100 | 540442890 | 2595 | 2595 | 2595 | 2595 | 5067 |
| 386 | 20230721 | 130000 | 527294025 | 2600 | 2600 | 2605 | 2595 | 1243 |
| 387 | 20230721 | 125900 | 524062210 | 2600 | 2600 | 2600 | 2600 | 194 |
| 388 | 20230721 | 125800 | 523557810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 389 | 20230721 | 125700 | 523557810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 390 | 20230721 | 125600 | 523557810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 391 | 20230721 | 125500 | 523557810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 392 | 20230721 | 125400 | 523557810 | 2595 | 2600 | 2600 | 2595 | 998 |
| 393 | 20230721 | 125300 | 520967950 | 2600 | 2600 | 2605 | 2595 | 9816 |
| 394 | 20230721 | 125200 | 495451235 | 2600 | 2610 | 2610 | 2600 | 700 |
| 395 | 20230721 | 125100 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 396 | 20230721 | 125000 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 397 | 20230721 | 124900 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 398 | 20230721 | 124800 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 399 | 20230721 | 124700 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 400 | 20230721 | 124600 | 493629235 | 2615 | 2615 | 2615 | 2615 | 0 |
| 401 | 20230721 | 124500 | 493629235 | 2615 | 2605 | 2615 | 2605 | 18 |
| 402 | 20230721 | 124400 | 493582320 | 2600 | 2605 | 2605 | 2600 | 468 |
| 403 | 20230721 | 124300 | 492365270 | 2605 | 2605 | 2605 | 2605 | 0 |
| 404 | 20230721 | 124200 | 492365270 | 2605 | 2605 | 2605 | 2605 | 1 |
| 405 | 20230721 | 124100 | 492362665 | 2605 | 2605 | 2605 | 2605 | 700 |
| 406 | 20230721 | 124000 | 490539165 | 2605 | 2605 | 2605 | 2605 | 800 |
| 407 | 20230721 | 123900 | 488455165 | 2605 | 2605 | 2605 | 2605 | 1 |
| 408 | 20230721 | 123800 | 488452560 | 2605 | 2605 | 2605 | 2600 | 591 |
| 409 | 20230721 | 123700 | 486913040 | 2605 | 2605 | 2605 | 2605 | 25 |
| 410 | 20230721 | 123600 | 486847915 | 2605 | 2605 | 2605 | 2605 | 2001 |
| 411 | 20230721 | 123500 | 481635310 | 2605 | 2615 | 2615 | 2605 | 419 |
| 412 | 20230721 | 123400 | 480539645 | 2615 | 2615 | 2615 | 2615 | 0 |
| 413 | 20230721 | 123300 | 480539645 | 2615 | 2615 | 2615 | 2615 | 3 |
| 414 | 20230721 | 123200 | 480531800 | 2615 | 2615 | 2615 | 2615 | 1 |
| 415 | 20230721 | 123100 | 480529185 | 2610 | 2610 | 2610 | 2610 | 100 |
| 416 | 20230721 | 123000 | 480268185 | 2610 | 2610 | 2610 | 2610 | 0 |
| 417 | 20230721 | 122900 | 480268185 | 2610 | 2610 | 2610 | 2610 | 300 |
| 418 | 20230721 | 122800 | 479485185 | 2610 | 2610 | 2610 | 2610 | 24 |
| 419 | 20230721 | 122700 | 479422545 | 2610 | 2610 | 2610 | 2610 | 78 |
| 420 | 20230721 | 122600 | 479218965 | 2605 | 2605 | 2610 | 2605 | 410 |
| 421 | 20230721 | 122500 | 478150415 | 2605 | 2610 | 2610 | 2605 | 218 |
| 422 | 20230721 | 122400 | 477581525 | 2610 | 2610 | 2610 | 2610 | 2 |
| 423 | 20230721 | 122300 | 477576305 | 2610 | 2610 | 2610 | 2610 | 100 |
| 424 | 20230721 | 122200 | 477315305 | 2610 | 2610 | 2610 | 2610 | 0 |
| 425 | 20230721 | 122100 | 477315305 | 2610 | 2610 | 2610 | 2610 | 15 |
| 426 | 20230721 | 122000 | 477276155 | 2610 | 2610 | 2610 | 2610 | 0 |
| 427 | 20230721 | 121900 | 477276155 | 2610 | 2610 | 2610 | 2610 | 102 |
| 428 | 20230721 | 121800 | 477009935 | 2615 | 2615 | 2615 | 2615 | 201 |
| 429 | 20230721 | 121700 | 476484320 | 2615 | 2615 | 2615 | 2615 | 4 |
| 430 | 20230721 | 121600 | 476473860 | 2615 | 2610 | 2615 | 2610 | 2182 |
| 431 | 20230721 | 121500 | 470772950 | 2605 | 2605 | 2605 | 2605 | 44 |
| 432 | 20230721 | 121400 | 470658330 | 2605 | 2605 | 2605 | 2605 | 800 |
| 433 | 20230721 | 121300 | 468574330 | 2605 | 2605 | 2605 | 2605 | 1012 |
| 434 | 20230721 | 121200 | 465938070 | 2605 | 2605 | 2605 | 2605 | 0 |
| 435 | 20230721 | 121100 | 465938070 | 2605 | 2605 | 2605 | 2605 | 0 |
| 436 | 20230721 | 121000 | 465938070 | 2605 | 2605 | 2605 | 2605 | 0 |
| 437 | 20230721 | 120900 | 465938070 | 2605 | 2605 | 2605 | 2605 | 383 |
| 438 | 20230721 | 120800 | 464940355 | 2610 | 2610 | 2610 | 2610 | 0 |
| 439 | 20230721 | 120700 | 464940355 | 2610 | 2615 | 2615 | 2605 | 227 |
| 440 | 20230721 | 120600 | 464349005 | 2610 | 2610 | 2610 | 2610 | 60 |
| 441 | 20230721 | 120500 | 464192405 | 2605 | 2605 | 2605 | 2605 | 0 |
| 442 | 20230721 | 120400 | 464192405 | 2605 | 2605 | 2605 | 2605 | 0 |
| 443 | 20230721 | 120300 | 464192405 | 2605 | 2605 | 2605 | 2605 | 67 |
| 444 | 20230721 | 120200 | 464017870 | 2605 | 2605 | 2605 | 2605 | 275 |
| 445 | 20230721 | 120100 | 463301495 | 2605 | 2615 | 2615 | 2605 | 1776 |
| 446 | 20230721 | 120000 | 458675005 | 2605 | 2605 | 2605 | 2605 | 1 |
| 447 | 20230721 | 115900 | 458672400 | 2610 | 2610 | 2610 | 2610 | 1026 |
| 448 | 20230721 | 115800 | 455994540 | 2610 | 2610 | 2610 | 2610 | 57 |
| 449 | 20230721 | 115700 | 455845770 | 2610 | 2610 | 2610 | 2610 | 30 |
| 450 | 20230721 | 115600 | 455767470 | 2610 | 2610 | 2610 | 2610 | 0 |
| 451 | 20230721 | 115500 | 455767470 | 2610 | 2605 | 2610 | 2605 | 2921 |
| 452 | 20230721 | 115400 | 448157840 | 2610 | 2610 | 2610 | 2610 | 0 |
| 453 | 20230721 | 115300 | 448157840 | 2610 | 2620 | 2620 | 2610 | 1757 |
| 454 | 20230721 | 115200 | 443571665 | 2615 | 2615 | 2615 | 2615 | 2 |
| 455 | 20230721 | 115100 | 443566435 | 2620 | 2620 | 2620 | 2620 | 1 |
| 456 | 20230721 | 115000 | 443563815 | 2625 | 2625 | 2625 | 2625 | 0 |
| 457 | 20230721 | 114900 | 443563815 | 2625 | 2625 | 2625 | 2625 | 0 |
| 458 | 20230721 | 114800 | 443563815 | 2625 | 2615 | 2625 | 2615 | 741 |
| 459 | 20230721 | 114700 | 441625820 | 2615 | 2630 | 2630 | 2615 | 322 |
| 460 | 20230721 | 114600 | 440783695 | 2625 | 2625 | 2625 | 2625 | 0 |
| 461 | 20230721 | 114500 | 440783695 | 2625 | 2615 | 2625 | 2610 | 1433 |
| 462 | 20230721 | 114400 | 437036395 | 2630 | 2630 | 2630 | 2630 | 0 |
| 463 | 20230721 | 114300 | 437036395 | 2630 | 2630 | 2630 | 2630 | 0 |
| 464 | 20230721 | 114200 | 437036395 | 2630 | 2630 | 2630 | 2630 | 0 |
| 465 | 20230721 | 114100 | 437036395 | 2630 | 2630 | 2630 | 2630 | 10 |
| 466 | 20230721 | 114000 | 437010095 | 2635 | 2635 | 2635 | 2635 | 0 |
| 467 | 20230721 | 113900 | 437010095 | 2635 | 2635 | 2635 | 2635 | 0 |
| 468 | 20230721 | 113800 | 437010095 | 2635 | 2635 | 2635 | 2635 | 0 |
| 469 | 20230721 | 113700 | 437010095 | 2635 | 2635 | 2635 | 2635 | 6 |
| 470 | 20230721 | 113600 | 436994285 | 2620 | 2620 | 2620 | 2620 | 709 |
| 471 | 20230721 | 113500 | 435136705 | 2620 | 2620 | 2620 | 2620 | 12 |
| 472 | 20230721 | 113400 | 435105265 | 2640 | 2640 | 2640 | 2640 | 0 |
| 473 | 20230721 | 113300 | 435105265 | 2640 | 2640 | 2640 | 2620 | 112 |
| 474 | 20230721 | 113200 | 434811225 | 2640 | 2640 | 2640 | 2640 | 10 |
| 475 | 20230721 | 113100 | 434784825 | 2640 | 2640 | 2640 | 2640 | 0 |
| 476 | 20230721 | 113000 | 434784825 | 2640 | 2635 | 2640 | 2635 | 5 |
| 477 | 20230721 | 112900 | 434771630 | 2640 | 2640 | 2640 | 2640 | 0 |
| 478 | 20230721 | 112800 | 434771630 | 2640 | 2620 | 2640 | 2620 | 3 |
| 479 | 20230721 | 112700 | 434763735 | 2640 | 2640 | 2640 | 2640 | 5 |
| 480 | 20230721 | 112600 | 434750535 | 2640 | 2635 | 2640 | 2620 | 1325 |
| 481 | 20230721 | 112500 | 431266975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 482 | 20230721 | 112400 | 431266975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 483 | 20230721 | 112300 | 431266975 | 2640 | 2640 | 2640 | 2640 | 65 |
| 484 | 20230721 | 112200 | 431095375 | 2640 | 2640 | 2640 | 2640 | 3 |
| 485 | 20230721 | 112100 | 431087455 | 2640 | 2645 | 2645 | 2640 | 199 |
| 486 | 20230721 | 112000 | 430561150 | 2650 | 2650 | 2650 | 2650 | 0 |
| 487 | 20230721 | 111900 | 430561150 | 2650 | 2640 | 2650 | 2640 | 2502 |
| 488 | 20230721 | 111800 | 423953355 | 2640 | 2640 | 2640 | 2640 | 0 |
| 489 | 20230721 | 111700 | 423953355 | 2640 | 2640 | 2640 | 2640 | 190 |
| 490 | 20230721 | 111600 | 423451755 | 2640 | 2635 | 2640 | 2635 | 15 |
| 491 | 20230721 | 111500 | 423412215 | 2640 | 2640 | 2640 | 2640 | 20 |
| 492 | 20230721 | 111400 | 423359415 | 2645 | 2640 | 2645 | 2640 | 304 |
| 493 | 20230721 | 111300 | 422556270 | 2640 | 2640 | 2640 | 2640 | 0 |
| 494 | 20230721 | 111200 | 422556270 | 2640 | 2635 | 2640 | 2635 | 2 |
| 495 | 20230721 | 111100 | 422550995 | 2640 | 2640 | 2640 | 2640 | 21 |
| 496 | 20230721 | 111000 | 422495555 | 2640 | 2640 | 2640 | 2640 | 49 |
| 497 | 20230721 | 110900 | 422366195 | 2645 | 2640 | 2645 | 2640 | 175 |
| 498 | 20230721 | 110800 | 421904095 | 2630 | 2635 | 2635 | 2630 | 204 |
| 499 | 20230721 | 110700 | 421367070 | 2645 | 2635 | 2645 | 2635 | 287 |
| 500 | 20230721 | 110600 | 420610050 | 2635 | 2635 | 2635 | 2635 | 10 |
| 501 | 20230721 | 110500 | 420583700 | 2645 | 2645 | 2645 | 2645 | 0 |
| 502 | 20230721 | 110400 | 420583700 | 2645 | 2645 | 2645 | 2645 | 0 |
| 503 | 20230721 | 110300 | 420583700 | 2645 | 2645 | 2645 | 2645 | 0 |
| 504 | 20230721 | 110200 | 420583700 | 2645 | 2645 | 2645 | 2645 | 0 |
| 505 | 20230721 | 110100 | 420583700 | 2645 | 2640 | 2645 | 2640 | 40 |
| 506 | 20230721 | 110000 | 420478000 | 2645 | 2645 | 2645 | 2645 | 0 |
| 507 | 20230721 | 105900 | 420478000 | 2645 | 2640 | 2655 | 2600 | 12967 |
| 508 | 20230721 | 105800 | 386538025 | 2645 | 2645 | 2655 | 2645 | 784 |
| 509 | 20230721 | 105700 | 384464335 | 2645 | 2655 | 2655 | 2645 | 175 |
| 510 | 20230721 | 105600 | 384001060 | 2655 | 2645 | 2655 | 2645 | 237 |
| 511 | 20230721 | 105500 | 383373015 | 2645 | 2645 | 2655 | 2645 | 664 |
| 512 | 20230721 | 105400 | 381615030 | 2645 | 2645 | 2645 | 2645 | 1121 |
| 513 | 20230721 | 105300 | 378649985 | 2645 | 2645 | 2645 | 2645 | 92 |
| 514 | 20230721 | 105200 | 378406645 | 2645 | 2645 | 2650 | 2640 | 566 |
| 515 | 20230721 | 105100 | 376911495 | 2640 | 2640 | 2640 | 2640 | 500 |
| 516 | 20230721 | 105000 | 375591495 | 2640 | 2640 | 2645 | 2640 | 48 |
| 517 | 20230721 | 104900 | 375464740 | 2645 | 2645 | 2645 | 2630 | 1294 |
| 518 | 20230721 | 104800 | 372052130 | 2640 | 2640 | 2640 | 2630 | 2467 |
| 519 | 20230721 | 104700 | 365546310 | 2635 | 2635 | 2635 | 2635 | 748 |
| 520 | 20230721 | 104600 | 363575330 | 2630 | 2630 | 2630 | 2630 | 72 |
| 521 | 20230721 | 104500 | 363385970 | 2635 | 2640 | 2640 | 2635 | 468 |
| 522 | 20230721 | 104400 | 362150585 | 2640 | 2640 | 2640 | 2640 | 31 |
| 523 | 20230721 | 104300 | 362068745 | 2645 | 2640 | 2645 | 2640 | 408 |
| 524 | 20230721 | 104200 | 360991520 | 2640 | 2630 | 2645 | 2625 | 2817 |
| 525 | 20230721 | 104100 | 353579560 | 2630 | 2625 | 2630 | 2625 | 1613 |
| 526 | 20230721 | 104000 | 349345430 | 2625 | 2625 | 2625 | 2625 | 2413 |
| 527 | 20230721 | 103900 | 343011305 | 2620 | 2620 | 2620 | 2620 | 1935 |
| 528 | 20230721 | 103800 | 337941605 | 2620 | 2610 | 2620 | 2610 | 504 |
| 529 | 20230721 | 103700 | 336623855 | 2615 | 2615 | 2620 | 2615 | 68 |
| 530 | 20230721 | 103600 | 336446030 | 2615 | 2615 | 2615 | 2615 | 35 |
| 531 | 20230721 | 103500 | 336354505 | 2615 | 2615 | 2615 | 2615 | 502 |
| 532 | 20230721 | 103400 | 335041775 | 2620 | 2620 | 2620 | 2620 | 1 |
| 533 | 20230721 | 103300 | 335039155 | 2610 | 2610 | 2610 | 2610 | 200 |
| 534 | 20230721 | 103200 | 334517155 | 2610 | 2610 | 2610 | 2610 | 5 |
| 535 | 20230721 | 103100 | 334504105 | 2610 | 2610 | 2610 | 2610 | 82 |
| 536 | 20230721 | 103000 | 334290085 | 2620 | 2620 | 2620 | 2620 | 20 |
| 537 | 20230721 | 102900 | 334237685 | 2620 | 2610 | 2620 | 2610 | 801 |
| 538 | 20230721 | 102800 | 332147065 | 2620 | 2615 | 2620 | 2610 | 146 |
| 539 | 20230721 | 102700 | 331765340 | 2615 | 2615 | 2615 | 2615 | 2 |
| 540 | 20230721 | 102600 | 331760110 | 2615 | 2615 | 2615 | 2615 | 10 |
| 541 | 20230721 | 102500 | 331733960 | 2620 | 2620 | 2620 | 2620 | 0 |
| 542 | 20230721 | 102400 | 331733960 | 2620 | 2610 | 2620 | 2610 | 3 |
| 543 | 20230721 | 102300 | 331726110 | 2610 | 2610 | 2610 | 2610 | 52 |
| 544 | 20230721 | 102200 | 331590390 | 2610 | 2610 | 2610 | 2610 | 69 |
| 545 | 20230721 | 102100 | 331410300 | 2610 | 2610 | 2610 | 2610 | 1662 |
| 546 | 20230721 | 102000 | 327072480 | 2610 | 2610 | 2610 | 2610 | 79 |
| 547 | 20230721 | 101900 | 326866290 | 2610 | 2615 | 2615 | 2610 | 398 |
| 548 | 20230721 | 101800 | 325826990 | 2610 | 2610 | 2610 | 2610 | 3 |
| 549 | 20230721 | 101700 | 325819160 | 2620 | 2610 | 2620 | 2610 | 301 |
| 550 | 20230721 | 101600 | 325033540 | 2610 | 2615 | 2615 | 2610 | 1041 |
| 551 | 20230721 | 101500 | 322316525 | 2615 | 2615 | 2615 | 2615 | 0 |
| 552 | 20230721 | 101400 | 322316525 | 2615 | 2610 | 2625 | 2610 | 4199 |
| 553 | 20230721 | 101300 | 311341150 | 2615 | 2615 | 2615 | 2615 | 0 |
| 554 | 20230721 | 101200 | 311341150 | 2615 | 2610 | 2615 | 2610 | 370 |
| 555 | 20230721 | 101100 | 310375445 | 2610 | 2610 | 2610 | 2610 | 525 |
| 556 | 20230721 | 101000 | 309005195 | 2610 | 2610 | 2610 | 2610 | 1171 |
| 557 | 20230721 | 100900 | 305948885 | 2610 | 2610 | 2610 | 2610 | 162 |
| 558 | 20230721 | 100800 | 305526065 | 2615 | 2615 | 2615 | 2615 | 1645 |
| 559 | 20230721 | 100700 | 301224390 | 2610 | 2610 | 2610 | 2610 | 1202 |
| 560 | 20230721 | 100600 | 298087170 | 2615 | 2610 | 2615 | 2610 | 787 |
| 561 | 20230721 | 100500 | 296032965 | 2610 | 2615 | 2615 | 2610 | 4955 |
| 562 | 20230721 | 100400 | 283092045 | 2615 | 2615 | 2615 | 2615 | 0 |
| 563 | 20230721 | 100300 | 283092045 | 2615 | 2620 | 2625 | 2615 | 42 |
| 564 | 20230721 | 100200 | 282982150 | 2620 | 2620 | 2620 | 2620 | 39 |
| 565 | 20230721 | 100100 | 282879970 | 2620 | 2615 | 2620 | 2615 | 278 |
| 566 | 20230721 | 100000 | 282152750 | 2615 | 2620 | 2620 | 2615 | 5 |
| 567 | 20230721 | 095900 | 282139670 | 2615 | 2615 | 2615 | 2615 | 138 |
| 568 | 20230721 | 095800 | 281778800 | 2610 | 2610 | 2610 | 2610 | 317 |
| 569 | 20230721 | 095700 | 280951430 | 2615 | 2610 | 2615 | 2605 | 2449 |
| 570 | 20230721 | 095600 | 274571070 | 2610 | 2610 | 2610 | 2610 | 4 |
| 571 | 20230721 | 095500 | 274560630 | 2605 | 2605 | 2605 | 2605 | 869 |
| 572 | 20230721 | 095400 | 272296885 | 2600 | 2600 | 2600 | 2600 | 0 |
| 573 | 20230721 | 095300 | 272296885 | 2600 | 2605 | 2605 | 2600 | 215 |
| 574 | 20230721 | 095200 | 271737530 | 2600 | 2600 | 2600 | 2600 | 50 |
| 575 | 20230721 | 095100 | 271607530 | 2600 | 2595 | 2600 | 2595 | 385 |
| 576 | 20230721 | 095000 | 270606780 | 2595 | 2600 | 2600 | 2595 | 780 |
| 577 | 20230721 | 094900 | 268580595 | 2600 | 2600 | 2600 | 2600 | 50 |
| 578 | 20230721 | 094800 | 268450595 | 2605 | 2605 | 2605 | 2605 | 34 |
| 579 | 20230721 | 094700 | 268362025 | 2605 | 2600 | 2605 | 2600 | 356 |
| 580 | 20230721 | 094600 | 267436420 | 2600 | 2600 | 2600 | 2600 | 4 |
| 581 | 20230721 | 094500 | 267426020 | 2600 | 2600 | 2600 | 2600 | 0 |
| 582 | 20230721 | 094400 | 267426020 | 2600 | 2605 | 2605 | 2600 | 131 |
| 583 | 20230721 | 094300 | 267085415 | 2615 | 2615 | 2615 | 2615 | 1 |
| 584 | 20230721 | 094200 | 267082800 | 2600 | 2605 | 2605 | 2600 | 800 |
| 585 | 20230721 | 094100 | 265002785 | 2600 | 2600 | 2600 | 2600 | 1873 |
| 586 | 20230721 | 094000 | 260132985 | 2600 | 2605 | 2605 | 2600 | 174 |
| 587 | 20230721 | 093900 | 259680225 | 2615 | 2615 | 2615 | 2615 | 532 |
| 588 | 20230721 | 093800 | 258289045 | 2615 | 2615 | 2615 | 2615 | 5 |
| 589 | 20230721 | 093700 | 258275970 | 2615 | 2615 | 2615 | 2615 | 9 |
| 590 | 20230721 | 093600 | 258252435 | 2615 | 2615 | 2615 | 2615 | 2 |
| 591 | 20230721 | 093500 | 258247205 | 2615 | 2615 | 2615 | 2615 | 10 |
| 592 | 20230721 | 093400 | 258221055 | 2595 | 2600 | 2600 | 2590 | 3133 |
| 593 | 20230721 | 093300 | 250088150 | 2600 | 2610 | 2610 | 2600 | 1488 |
| 594 | 20230721 | 093200 | 246217805 | 2615 | 2615 | 2615 | 2615 | 39 |
| 595 | 20230721 | 093100 | 246115820 | 2615 | 2620 | 2620 | 2615 | 61 |
| 596 | 20230721 | 093000 | 245956250 | 2615 | 2620 | 2620 | 2615 | 150 |
| 597 | 20230721 | 092900 | 245563500 | 2620 | 2610 | 2620 | 2605 | 248 |
| 598 | 20230721 | 092800 | 244916080 | 2610 | 2605 | 2610 | 2605 | 654 |
| 599 | 20230721 | 092700 | 243209210 | 2605 | 2595 | 2605 | 2595 | 1241 |
| 600 | 20230721 | 092600 | 239988095 | 2595 | 2600 | 2605 | 2595 | 4253 |
| 601 | 20230721 | 092500 | 228939775 | 2600 | 2600 | 2600 | 2600 | 100 |
| 602 | 20230721 | 092400 | 228679775 | 2600 | 2600 | 2600 | 2595 | 5434 |
| 603 | 20230721 | 092300 | 214551740 | 2600 | 2600 | 2600 | 2600 | 139 |
| 604 | 20230721 | 092200 | 214190340 | 2605 | 2600 | 2605 | 2600 | 4 |
| 605 | 20230721 | 092100 | 214179935 | 2595 | 2605 | 2605 | 2595 | 11 |
| 606 | 20230721 | 092000 | 214151380 | 2600 | 2600 | 2600 | 2600 | 396 |
| 607 | 20230721 | 091900 | 213121780 | 2600 | 2600 | 2600 | 2595 | 164 |
| 608 | 20230721 | 091800 | 212695680 | 2605 | 2590 | 2605 | 2585 | 4357 |
| 609 | 20230721 | 091700 | 201417755 | 2590 | 2590 | 2590 | 2590 | 2357 |
| 610 | 20230721 | 091600 | 195313125 | 2590 | 2590 | 2590 | 2590 | 921 |
| 611 | 20230721 | 091500 | 192927735 | 2590 | 2595 | 2600 | 2590 | 3838 |
| 612 | 20230721 | 091400 | 182953020 | 2600 | 2605 | 2605 | 2600 | 339 |
| 613 | 20230721 | 091300 | 182070115 | 2595 | 2595 | 2595 | 2595 | 977 |
| 614 | 20230721 | 091200 | 179534800 | 2605 | 2590 | 2605 | 2590 | 6568 |
| 615 | 20230721 | 091100 | 162464250 | 2590 | 2605 | 2610 | 2590 | 13712 |
| 616 | 20230721 | 091000 | 126842340 | 2605 | 2620 | 2620 | 2605 | 17872 |
| 617 | 20230721 | 090900 | 80162130 | 2620 | 2620 | 2620 | 2620 | 5 |
| 618 | 20230721 | 090800 | 80149030 | 2620 | 2620 | 2620 | 2620 | 2532 |
| 619 | 20230721 | 090700 | 73515190 | 2620 | 2625 | 2625 | 2620 | 617 |
| 620 | 20230721 | 090600 | 71895650 | 2625 | 2630 | 2630 | 2625 | 469 |
| 621 | 20230721 | 090500 | 70664340 | 2640 | 2625 | 2640 | 2620 | 6363 |
| 622 | 20230721 | 090400 | 53992375 | 2625 | 2625 | 2625 | 2625 | 103 |
| 623 | 20230721 | 090300 | 53722000 | 2640 | 2625 | 2640 | 2625 | 220 |
| 624 | 20230721 | 090200 | 53144350 | 2640 | 2640 | 2640 | 2640 | 47 |
| 625 | 20230721 | 090100 | 53020270 | 2640 | 2620 | 2640 | 2615 | 2584 |
| 626 | 20230721 | 090000 | 46251265 | 2620 | 2645 | 2645 | 2620 | 17174 |