31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 3 | 20230721 | 193100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20230721 | 193000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20230721 | 192900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20230721 | 192800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20230721 | 192700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20230721 | 192600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20230721 | 192500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20230721 | 192400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20230721 | 192300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20230721 | 192200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20230721 | 192100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20230721 | 192000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20230721 | 191900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20230721 | 191800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20230721 | 191700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20230721 | 191600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20230721 | 191500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20230721 | 191400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20230721 | 191300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20230721 | 191200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20230721 | 191100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20230721 | 191000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20230721 | 190900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20230721 | 190800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20230721 | 190700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20230721 | 190600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20230721 | 190500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20230721 | 190400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20230721 | 190300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20230721 | 190200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 33 | 20230721 | 190100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20230721 | 190000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20230721 | 185900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20230721 | 185800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20230721 | 185700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20230721 | 185600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20230721 | 185500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20230721 | 185400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20230721 | 185300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20230721 | 185200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20230721 | 185100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20230721 | 185000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20230721 | 184900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20230721 | 184800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20230721 | 184700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20230721 | 184600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20230721 | 184500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20230721 | 184400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20230721 | 184300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20230721 | 184200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20230721 | 184100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20230721 | 184000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20230721 | 183900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20230721 | 183800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20230721 | 183700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20230721 | 183600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20230721 | 183500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20230721 | 183400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20230721 | 183300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20230721 | 183200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 63 | 20230721 | 183100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20230721 | 183000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20230721 | 182900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20230721 | 182800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20230721 | 182700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20230721 | 182600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20230721 | 182500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20230721 | 182400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20230721 | 182300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20230721 | 182200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20230721 | 182100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20230721 | 182000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20230721 | 181900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20230721 | 181800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20230721 | 181700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20230721 | 181600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20230721 | 181500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20230721 | 181400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20230721 | 181300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20230721 | 181200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20230721 | 181100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20230721 | 181000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20230721 | 180900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20230721 | 180800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20230721 | 180700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20230721 | 180600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20230721 | 180500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20230721 | 180400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20230721 | 180300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20230721 | 180200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 93 | 20230721 | 180100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20230721 | 180000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20230721 | 175900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20230721 | 175800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20230721 | 175700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20230721 | 175600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20230721 | 175500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20230721 | 175400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20230721 | 175300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20230721 | 175200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20230721 | 175100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20230721 | 175000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20230721 | 174900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20230721 | 174800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20230721 | 174700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20230721 | 174600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20230721 | 174500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20230721 | 174400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20230721 | 174300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20230721 | 174200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20230721 | 174100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20230721 | 174000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20230721 | 173900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20230721 | 173800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20230721 | 173700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20230721 | 173600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20230721 | 173500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20230721 | 173400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20230721 | 173300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20230721 | 173200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 123 | 20230721 | 173100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20230721 | 173000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20230721 | 172900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20230721 | 172800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20230721 | 172700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20230721 | 172600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20230721 | 172500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20230721 | 172400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20230721 | 172300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20230721 | 172200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20230721 | 172100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20230721 | 172000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20230721 | 171900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20230721 | 171800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20230721 | 171700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20230721 | 171600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20230721 | 171500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20230721 | 171400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20230721 | 171300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20230721 | 171200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20230721 | 171100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20230721 | 171000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20230721 | 170900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20230721 | 170800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20230721 | 170700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20230721 | 170600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20230721 | 170500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20230721 | 170400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20230721 | 170300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20230721 | 170200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 153 | 20230721 | 170100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20230721 | 170000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20230721 | 165900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20230721 | 165800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20230721 | 165700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20230721 | 165600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20230721 | 165500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20230721 | 165400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20230721 | 165300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20230721 | 165200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20230721 | 165100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20230721 | 165000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20230721 | 164900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20230721 | 164800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20230721 | 164700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20230721 | 164600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20230721 | 164500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20230721 | 164400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20230721 | 164300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20230721 | 164200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20230721 | 164100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20230721 | 164000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20230721 | 163900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20230721 | 163800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20230721 | 163700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20230721 | 163600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20230721 | 163500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20230721 | 163400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20230721 | 163300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20230721 | 163200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 183 | 20230721 | 163100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20230721 | 163000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20230721 | 162900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20230721 | 162800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20230721 | 162700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20230721 | 162600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20230721 | 162500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20230721 | 162400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20230721 | 162300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20230721 | 162200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20230721 | 162100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20230721 | 162000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20230721 | 161900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20230721 | 161800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20230721 | 161700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20230721 | 161600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20230721 | 161500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20230721 | 161400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20230721 | 161300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20230721 | 161200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20230721 | 161100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20230721 | 161000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 205 | 20230721 | 160900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 206 | 20230721 | 160800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 207 | 20230721 | 160700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20230721 | 160600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20230721 | 160500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20230721 | 160400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20230721 | 160300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20230721 | 160200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 213 | 20230721 | 160100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20230721 | 160000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20230721 | 155900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20230721 | 155800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20230721 | 155700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20230721 | 155600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20230721 | 155500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20230721 | 155400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20230721 | 155300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20230721 | 155200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20230721 | 155100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 224 | 20230721 | 155000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20230721 | 154900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 226 | 20230721 | 154800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 227 | 20230721 | 154700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 228 | 20230721 | 154600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 229 | 20230721 | 154500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 230 | 20230721 | 154400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 231 | 20230721 | 154300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 232 | 20230721 | 154200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 233 | 20230721 | 154100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 234 | 20230721 | 154000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 235 | 20230721 | 153900 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 236 | 20230721 | 153800 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 237 | 20230721 | 153700 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 238 | 20230721 | 153600 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 239 | 20230721 | 153500 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 240 | 20230721 | 153400 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 241 | 20230721 | 153300 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 242 | 20230721 | 153200 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 243 | 20230721 | 153100 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 0 |
| 244 | 20230721 | 153000 | 1127118905 | 4505 | 4505 | 4505 | 4505 | 14608 |
| 245 | 20230721 | 152900 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 246 | 20230721 | 152800 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 247 | 20230721 | 152700 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 248 | 20230721 | 152600 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 249 | 20230721 | 152500 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 250 | 20230721 | 152400 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 251 | 20230721 | 152300 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 252 | 20230721 | 152200 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 253 | 20230721 | 152100 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 254 | 20230721 | 152000 | 1061309865 | 4515 | 4515 | 4515 | 4515 | 0 |
| 255 | 20230721 | 151900 | 1061309865 | 4515 | 4505 | 4520 | 4500 | 2768 |
| 256 | 20230721 | 151800 | 1048809725 | 4505 | 4505 | 4505 | 4505 | 115 |
| 257 | 20230721 | 151700 | 1048291650 | 4505 | 4505 | 4505 | 4505 | 328 |
| 258 | 20230721 | 151600 | 1046814010 | 4505 | 4515 | 4515 | 4505 | 858 |
| 259 | 20230721 | 151500 | 1042944395 | 4515 | 4515 | 4520 | 4510 | 851 |
| 260 | 20230721 | 151400 | 1039101785 | 4515 | 4515 | 4515 | 4510 | 467 |
| 261 | 20230721 | 151300 | 1036994495 | 4515 | 4515 | 4515 | 4510 | 480 |
| 262 | 20230721 | 151200 | 1034827500 | 4510 | 4515 | 4520 | 4510 | 324 |
| 263 | 20230721 | 151100 | 1033364585 | 4520 | 4515 | 4520 | 4515 | 1528 |
| 264 | 20230721 | 151000 | 1026464270 | 4520 | 4520 | 4520 | 4515 | 121 |
| 265 | 20230721 | 150900 | 1025917360 | 4520 | 4520 | 4520 | 4515 | 187 |
| 266 | 20230721 | 150800 | 1025072140 | 4520 | 4520 | 4520 | 4520 | 193 |
| 267 | 20230721 | 150700 | 1024199780 | 4520 | 4520 | 4520 | 4520 | 156 |
| 268 | 20230721 | 150600 | 1023494660 | 4520 | 4520 | 4520 | 4520 | 141 |
| 269 | 20230721 | 150500 | 1022857340 | 4520 | 4520 | 4520 | 4515 | 372 |
| 270 | 20230721 | 150400 | 1021176730 | 4520 | 4520 | 4520 | 4520 | 386 |
| 271 | 20230721 | 150300 | 1019432010 | 4520 | 4520 | 4520 | 4515 | 495 |
| 272 | 20230721 | 150200 | 1017196130 | 4520 | 4520 | 4525 | 4515 | 1936 |
| 273 | 20230721 | 150100 | 1008449745 | 4520 | 4525 | 4525 | 4520 | 890 |
| 274 | 20230721 | 150000 | 1004425735 | 4525 | 4520 | 4525 | 4515 | 681 |
| 275 | 20230721 | 145900 | 1001347560 | 4520 | 4520 | 4520 | 4515 | 157 |
| 276 | 20230721 | 145800 | 1000637935 | 4520 | 4525 | 4525 | 4515 | 848 |
| 277 | 20230721 | 145700 | 996805020 | 4525 | 4525 | 4525 | 4525 | 214 |
| 278 | 20230721 | 145600 | 995836670 | 4525 | 4530 | 4530 | 4515 | 647 |
| 279 | 20230721 | 145500 | 992908995 | 4530 | 4525 | 4530 | 4525 | 112 |
| 280 | 20230721 | 145400 | 992401690 | 4530 | 4530 | 4535 | 4530 | 1907 |
| 281 | 20230721 | 145300 | 983762250 | 4530 | 4530 | 4530 | 4530 | 182 |
| 282 | 20230721 | 145200 | 982937790 | 4530 | 4535 | 4535 | 4525 | 2499 |
| 283 | 20230721 | 145100 | 971620185 | 4535 | 4535 | 4535 | 4535 | 212 |
| 284 | 20230721 | 145000 | 970658765 | 4535 | 4535 | 4535 | 4535 | 100 |
| 285 | 20230721 | 144900 | 970205265 | 4535 | 4535 | 4535 | 4535 | 193 |
| 286 | 20230721 | 144800 | 969330010 | 4535 | 4530 | 4535 | 4530 | 789 |
| 287 | 20230721 | 144700 | 965755370 | 4525 | 4535 | 4535 | 4525 | 2470 |
| 288 | 20230721 | 144600 | 954566775 | 4535 | 4535 | 4535 | 4535 | 194 |
| 289 | 20230721 | 144500 | 953686985 | 4535 | 4535 | 4535 | 4535 | 147 |
| 290 | 20230721 | 144400 | 953020340 | 4535 | 4535 | 4535 | 4530 | 552 |
| 291 | 20230721 | 144300 | 950519020 | 4535 | 4535 | 4535 | 4535 | 191 |
| 292 | 20230721 | 144200 | 949652835 | 4530 | 4535 | 4535 | 4530 | 1219 |
| 293 | 20230721 | 144100 | 944130700 | 4535 | 4540 | 4540 | 4530 | 1578 |
| 294 | 20230721 | 144000 | 936976765 | 4535 | 4540 | 4540 | 4530 | 797 |
| 295 | 20230721 | 143900 | 933360460 | 4540 | 4540 | 4540 | 4535 | 427 |
| 296 | 20230721 | 143800 | 931423105 | 4535 | 4535 | 4540 | 4530 | 4225 |
| 297 | 20230721 | 143700 | 912261375 | 4535 | 4535 | 4535 | 4535 | 219 |
| 298 | 20230721 | 143600 | 911268210 | 4535 | 4530 | 4535 | 4530 | 148 |
| 299 | 20230721 | 143500 | 910597070 | 4535 | 4535 | 4535 | 4535 | 283 |
| 300 | 20230721 | 143400 | 909313665 | 4535 | 4535 | 4535 | 4535 | 239 |
| 301 | 20230721 | 143300 | 908229800 | 4535 | 4535 | 4535 | 4535 | 156 |
| 302 | 20230721 | 143200 | 907522340 | 4535 | 4535 | 4535 | 4530 | 164 |
| 303 | 20230721 | 143100 | 906778900 | 4535 | 4535 | 4535 | 4530 | 247 |
| 304 | 20230721 | 143000 | 905658765 | 4535 | 4535 | 4535 | 4535 | 211 |
| 305 | 20230721 | 142900 | 904701880 | 4535 | 4535 | 4535 | 4535 | 179 |
| 306 | 20230721 | 142800 | 903890115 | 4535 | 4530 | 4535 | 4530 | 975 |
| 307 | 20230721 | 142700 | 899473015 | 4530 | 4530 | 4530 | 4530 | 1430 |
| 308 | 20230721 | 142600 | 892995115 | 4530 | 4530 | 4530 | 4525 | 335 |
| 309 | 20230721 | 142500 | 891478245 | 4525 | 4525 | 4530 | 4525 | 1327 |
| 310 | 20230721 | 142400 | 885473365 | 4530 | 4530 | 4530 | 4525 | 195 |
| 311 | 20230721 | 142300 | 884590035 | 4525 | 4530 | 4530 | 4525 | 417 |
| 312 | 20230721 | 142200 | 882701885 | 4530 | 4530 | 4530 | 4525 | 165 |
| 313 | 20230721 | 142100 | 881954500 | 4530 | 4530 | 4530 | 4525 | 177 |
| 314 | 20230721 | 142000 | 881152795 | 4530 | 4530 | 4530 | 4525 | 223 |
| 315 | 20230721 | 141900 | 880142665 | 4530 | 4530 | 4530 | 4525 | 321 |
| 316 | 20230721 | 141800 | 878689460 | 4530 | 4530 | 4530 | 4525 | 625 |
| 317 | 20230721 | 141700 | 875860760 | 4530 | 4525 | 4530 | 4525 | 296 |
| 318 | 20230721 | 141600 | 874520440 | 4525 | 4525 | 4525 | 4520 | 203 |
| 319 | 20230721 | 141500 | 873601920 | 4525 | 4525 | 4530 | 4525 | 1115 |
| 320 | 20230721 | 141400 | 868555400 | 4530 | 4530 | 4530 | 4530 | 161 |
| 321 | 20230721 | 141300 | 867826070 | 4530 | 4530 | 4530 | 4530 | 271 |
| 322 | 20230721 | 141200 | 866598440 | 4530 | 4530 | 4530 | 4525 | 268 |
| 323 | 20230721 | 141100 | 865384825 | 4530 | 4525 | 4530 | 4525 | 5297 |
| 324 | 20230721 | 141000 | 841409465 | 4525 | 4525 | 4525 | 4525 | 246 |
| 325 | 20230721 | 140900 | 840296315 | 4525 | 4525 | 4525 | 4525 | 183 |
| 326 | 20230721 | 140800 | 839468240 | 4525 | 4525 | 4525 | 4520 | 458 |
| 327 | 20230721 | 140700 | 837395800 | 4525 | 4515 | 4525 | 4515 | 4072 |
| 328 | 20230721 | 140600 | 818995860 | 4515 | 4515 | 4515 | 4515 | 313 |
| 329 | 20230721 | 140500 | 817582665 | 4515 | 4515 | 4515 | 4515 | 226 |
| 330 | 20230721 | 140400 | 816562275 | 4515 | 4515 | 4515 | 4515 | 261 |
| 331 | 20230721 | 140300 | 815383860 | 4515 | 4505 | 4515 | 4505 | 2870 |
| 332 | 20230721 | 140200 | 802437020 | 4505 | 4510 | 4510 | 4505 | 314 |
| 333 | 20230721 | 140100 | 801021480 | 4510 | 4510 | 4510 | 4510 | 135 |
| 334 | 20230721 | 140000 | 800412630 | 4510 | 4500 | 4510 | 4500 | 5285 |
| 335 | 20230721 | 135900 | 776616675 | 4500 | 4500 | 4500 | 4495 | 280 |
| 336 | 20230721 | 135800 | 775356725 | 4500 | 4500 | 4500 | 4500 | 145 |
| 337 | 20230721 | 135700 | 774704225 | 4500 | 4495 | 4500 | 4490 | 7519 |
| 338 | 20230721 | 135600 | 740902685 | 4495 | 4495 | 4495 | 4495 | 181 |
| 339 | 20230721 | 135500 | 740089090 | 4495 | 4495 | 4495 | 4495 | 56 |
| 340 | 20230721 | 135400 | 739837370 | 4495 | 4495 | 4495 | 4495 | 455 |
| 341 | 20230721 | 135300 | 737792145 | 4495 | 4485 | 4495 | 4485 | 1114 |
| 342 | 20230721 | 135200 | 732793090 | 4495 | 4485 | 4495 | 4485 | 236 |
| 343 | 20230721 | 135100 | 731733350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 344 | 20230721 | 135000 | 731733350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 345 | 20230721 | 134900 | 731733350 | 4495 | 4495 | 4495 | 4495 | 1066 |
| 346 | 20230721 | 134800 | 726941680 | 4495 | 4495 | 4495 | 4495 | 500 |
| 347 | 20230721 | 134700 | 724694180 | 4495 | 4495 | 4495 | 4495 | 219 |
| 348 | 20230721 | 134600 | 723709775 | 4495 | 4490 | 4495 | 4490 | 1547 |
| 349 | 20230721 | 134500 | 716763740 | 4490 | 4490 | 4490 | 4490 | 11 |
| 350 | 20230721 | 134400 | 716714350 | 4490 | 4490 | 4490 | 4490 | 592 |
| 351 | 20230721 | 134300 | 714056270 | 4495 | 4495 | 4495 | 4495 | 0 |
| 352 | 20230721 | 134200 | 714056270 | 4495 | 4495 | 4495 | 4495 | 0 |
| 353 | 20230721 | 134100 | 714056270 | 4495 | 4495 | 4495 | 4495 | 357 |
| 354 | 20230721 | 134000 | 712451555 | 4495 | 4495 | 4495 | 4495 | 0 |
| 355 | 20230721 | 133900 | 712451555 | 4495 | 4495 | 4495 | 4495 | 1 |
| 356 | 20230721 | 133800 | 712447060 | 4500 | 4500 | 4500 | 4500 | 11 |
| 357 | 20230721 | 133700 | 712397560 | 4495 | 4495 | 4495 | 4495 | 0 |
| 358 | 20230721 | 133600 | 712397560 | 4495 | 4500 | 4500 | 4495 | 1463 |
| 359 | 20230721 | 133500 | 705815010 | 4500 | 4500 | 4500 | 4500 | 2272 |
| 360 | 20230721 | 133400 | 695591010 | 4500 | 4500 | 4500 | 4500 | 0 |
| 361 | 20230721 | 133300 | 695591010 | 4500 | 4500 | 4500 | 4500 | 1 |
| 362 | 20230721 | 133200 | 695586510 | 4495 | 4495 | 4495 | 4495 | 739 |
| 363 | 20230721 | 133100 | 692264705 | 4490 | 4490 | 4490 | 4490 | 20 |
| 364 | 20230721 | 133000 | 692174905 | 4490 | 4490 | 4490 | 4490 | 2000 |
| 365 | 20230721 | 132900 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 366 | 20230721 | 132800 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 367 | 20230721 | 132700 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 368 | 20230721 | 132600 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 369 | 20230721 | 132500 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 370 | 20230721 | 132400 | 683194905 | 4490 | 4490 | 4490 | 4490 | 0 |
| 371 | 20230721 | 132300 | 683194905 | 4490 | 4495 | 4495 | 4490 | 4072 |
| 372 | 20230721 | 132200 | 664911265 | 4490 | 4490 | 4490 | 4490 | 1 |
| 373 | 20230721 | 132100 | 664906775 | 4495 | 4495 | 4495 | 4495 | 490 |
| 374 | 20230721 | 132000 | 662704225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 375 | 20230721 | 131900 | 662704225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 376 | 20230721 | 131800 | 662704225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 377 | 20230721 | 131700 | 662704225 | 4490 | 4485 | 4490 | 4485 | 151 |
| 378 | 20230721 | 131600 | 662026240 | 4485 | 4485 | 4485 | 4485 | 128 |
| 379 | 20230721 | 131500 | 661452160 | 4490 | 4490 | 4490 | 4490 | 279 |
| 380 | 20230721 | 131400 | 660199450 | 4495 | 4495 | 4495 | 4495 | 0 |
| 381 | 20230721 | 131300 | 660199450 | 4495 | 4495 | 4495 | 4495 | 474 |
| 382 | 20230721 | 131200 | 658068820 | 4500 | 4495 | 4500 | 4495 | 70 |
| 383 | 20230721 | 131100 | 657754005 | 4495 | 4495 | 4495 | 4495 | 151 |
| 384 | 20230721 | 131000 | 657075260 | 4490 | 4490 | 4490 | 4490 | 219 |
| 385 | 20230721 | 130900 | 656091950 | 4495 | 4495 | 4495 | 4495 | 263 |
| 386 | 20230721 | 130800 | 654909765 | 4490 | 4490 | 4490 | 4490 | 686 |
| 387 | 20230721 | 130700 | 651829625 | 4490 | 4490 | 4490 | 4490 | 1 |
| 388 | 20230721 | 130600 | 651825135 | 4490 | 4490 | 4490 | 4485 | 198 |
| 389 | 20230721 | 130500 | 650936120 | 4490 | 4490 | 4490 | 4490 | 47 |
| 390 | 20230721 | 130400 | 650725090 | 4485 | 4480 | 4485 | 4480 | 1802 |
| 391 | 20230721 | 130300 | 642643125 | 4480 | 4480 | 4480 | 4480 | 1 |
| 392 | 20230721 | 130200 | 642638645 | 4485 | 4485 | 4485 | 4485 | 0 |
| 393 | 20230721 | 130100 | 642638645 | 4485 | 4485 | 4485 | 4485 | 2 |
| 394 | 20230721 | 130000 | 642629675 | 4485 | 4485 | 4485 | 4485 | 5 |
| 395 | 20230721 | 125900 | 642607250 | 4485 | 4490 | 4490 | 4485 | 2458 |
| 396 | 20230721 | 125800 | 631571540 | 4495 | 4495 | 4495 | 4495 | 208 |
| 397 | 20230721 | 125700 | 630636580 | 4500 | 4500 | 4500 | 4500 | 0 |
| 398 | 20230721 | 125600 | 630636580 | 4500 | 4500 | 4500 | 4500 | 100 |
| 399 | 20230721 | 125500 | 630186580 | 4495 | 4495 | 4495 | 4495 | 143 |
| 400 | 20230721 | 125400 | 629543795 | 4495 | 4495 | 4495 | 4495 | 48 |
| 401 | 20230721 | 125300 | 629328035 | 4495 | 4495 | 4495 | 4495 | 91 |
| 402 | 20230721 | 125200 | 628918990 | 4495 | 4495 | 4495 | 4495 | 1401 |
| 403 | 20230721 | 125100 | 622621495 | 4495 | 4495 | 4495 | 4495 | 2 |
| 404 | 20230721 | 125000 | 622612505 | 4505 | 4505 | 4505 | 4505 | 1 |
| 405 | 20230721 | 124900 | 622608000 | 4495 | 4495 | 4495 | 4495 | 0 |
| 406 | 20230721 | 124800 | 622608000 | 4495 | 4495 | 4495 | 4495 | 7 |
| 407 | 20230721 | 124700 | 622576535 | 4495 | 4495 | 4495 | 4495 | 1087 |
| 408 | 20230721 | 124600 | 617690470 | 4495 | 4505 | 4505 | 4495 | 3769 |
| 409 | 20230721 | 124500 | 600731120 | 4505 | 4505 | 4505 | 4505 | 0 |
| 410 | 20230721 | 124400 | 600731120 | 4505 | 4505 | 4505 | 4505 | 0 |
| 411 | 20230721 | 124300 | 600731120 | 4505 | 4505 | 4505 | 4505 | 78 |
| 412 | 20230721 | 124200 | 600379730 | 4505 | 4505 | 4505 | 4505 | 5 |
| 413 | 20230721 | 124100 | 600357205 | 4505 | 4505 | 4505 | 4505 | 0 |
| 414 | 20230721 | 124000 | 600357205 | 4505 | 4505 | 4505 | 4505 | 0 |
| 415 | 20230721 | 123900 | 600357205 | 4505 | 4505 | 4505 | 4505 | 0 |
| 416 | 20230721 | 123800 | 600357205 | 4505 | 4505 | 4505 | 4505 | 80 |
| 417 | 20230721 | 123700 | 599996805 | 4505 | 4505 | 4505 | 4505 | 0 |
| 418 | 20230721 | 123600 | 599996805 | 4505 | 4505 | 4505 | 4505 | 0 |
| 419 | 20230721 | 123500 | 599996805 | 4505 | 4505 | 4505 | 4505 | 0 |
| 420 | 20230721 | 123400 | 599996805 | 4505 | 4505 | 4505 | 4505 | 77 |
| 421 | 20230721 | 123300 | 599649920 | 4500 | 4500 | 4500 | 4500 | 1959 |
| 422 | 20230721 | 123200 | 590834420 | 4495 | 4495 | 4495 | 4495 | 140 |
| 423 | 20230721 | 123100 | 590205120 | 4495 | 4495 | 4495 | 4495 | 41 |
| 424 | 20230721 | 123000 | 590020825 | 4495 | 4495 | 4495 | 4495 | 40 |
| 425 | 20230721 | 122900 | 589841025 | 4495 | 4490 | 4495 | 4490 | 761 |
| 426 | 20230721 | 122800 | 586420335 | 4495 | 4495 | 4495 | 4495 | 0 |
| 427 | 20230721 | 122700 | 586420335 | 4495 | 4495 | 4495 | 4495 | 981 |
| 428 | 20230721 | 122600 | 582010740 | 4495 | 4495 | 4495 | 4495 | 74 |
| 429 | 20230721 | 122500 | 581678110 | 4495 | 4490 | 4495 | 4490 | 27 |
| 430 | 20230721 | 122400 | 581556795 | 4490 | 4495 | 4495 | 4490 | 102 |
| 431 | 20230721 | 122300 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 432 | 20230721 | 122200 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 433 | 20230721 | 122100 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 434 | 20230721 | 122000 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 435 | 20230721 | 121900 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 436 | 20230721 | 121800 | 581098315 | 4495 | 4495 | 4495 | 4495 | 0 |
| 437 | 20230721 | 121700 | 581098315 | 4495 | 4495 | 4495 | 4495 | 7 |
| 438 | 20230721 | 121600 | 581066850 | 4495 | 4490 | 4495 | 4490 | 990 |
| 439 | 20230721 | 121500 | 576621700 | 4490 | 4490 | 4490 | 4490 | 91 |
| 440 | 20230721 | 121400 | 576213110 | 4490 | 4495 | 4495 | 4490 | 38 |
| 441 | 20230721 | 121300 | 576042390 | 4495 | 4495 | 4495 | 4495 | 489 |
| 442 | 20230721 | 121200 | 573844335 | 4495 | 4495 | 4495 | 4495 | 1000 |
| 443 | 20230721 | 121100 | 569349335 | 4495 | 4495 | 4495 | 4495 | 661 |
| 444 | 20230721 | 121000 | 566378140 | 4495 | 4495 | 4495 | 4495 | 0 |
| 445 | 20230721 | 120900 | 566378140 | 4495 | 4495 | 4495 | 4495 | 0 |
| 446 | 20230721 | 120800 | 566378140 | 4495 | 4495 | 4495 | 4495 | 244 |
| 447 | 20230721 | 120700 | 565281360 | 4500 | 4500 | 4500 | 4500 | 700 |
| 448 | 20230721 | 120600 | 562131360 | 4500 | 4500 | 4500 | 4500 | 0 |
| 449 | 20230721 | 120500 | 562131360 | 4500 | 4500 | 4500 | 4500 | 1 |
| 450 | 20230721 | 120400 | 562126860 | 4500 | 4500 | 4500 | 4500 | 1 |
| 451 | 20230721 | 120300 | 562122360 | 4495 | 4495 | 4495 | 4495 | 532 |
| 452 | 20230721 | 120200 | 559731020 | 4495 | 4495 | 4495 | 4495 | 7 |
| 453 | 20230721 | 120100 | 559699555 | 4500 | 4500 | 4500 | 4500 | 79 |
| 454 | 20230721 | 120000 | 559344055 | 4500 | 4500 | 4500 | 4500 | 11 |
| 455 | 20230721 | 115900 | 559294555 | 4500 | 4500 | 4500 | 4500 | 0 |
| 456 | 20230721 | 115800 | 559294555 | 4500 | 4500 | 4500 | 4500 | 10 |
| 457 | 20230721 | 115700 | 559249555 | 4500 | 4500 | 4500 | 4500 | 0 |
| 458 | 20230721 | 115600 | 559249555 | 4500 | 4500 | 4500 | 4500 | 10 |
| 459 | 20230721 | 115500 | 559204555 | 4500 | 4495 | 4500 | 4495 | 11 |
| 460 | 20230721 | 115400 | 559155060 | 4500 | 4505 | 4505 | 4500 | 168 |
| 461 | 20230721 | 115300 | 558398355 | 4505 | 4505 | 4505 | 4505 | 110 |
| 462 | 20230721 | 115200 | 557902805 | 4505 | 4500 | 4505 | 4500 | 27 |
| 463 | 20230721 | 115100 | 557781255 | 4505 | 4505 | 4505 | 4505 | 0 |
| 464 | 20230721 | 115000 | 557781255 | 4505 | 4485 | 4505 | 4485 | 15 |
| 465 | 20230721 | 114900 | 557713780 | 4505 | 4505 | 4505 | 4505 | 10 |
| 466 | 20230721 | 114800 | 557668730 | 4505 | 4505 | 4505 | 4505 | 0 |
| 467 | 20230721 | 114700 | 557668730 | 4505 | 4505 | 4505 | 4505 | 11 |
| 468 | 20230721 | 114600 | 557619175 | 4505 | 4505 | 4505 | 4505 | 13 |
| 469 | 20230721 | 114500 | 557560610 | 4505 | 4505 | 4505 | 4505 | 0 |
| 470 | 20230721 | 114400 | 557560610 | 4505 | 4505 | 4505 | 4505 | 10 |
| 471 | 20230721 | 114300 | 557515560 | 4495 | 4495 | 4495 | 4495 | 12 |
| 472 | 20230721 | 114200 | 557461620 | 4485 | 4505 | 4505 | 4485 | 1937 |
| 473 | 20230721 | 114100 | 548751295 | 4515 | 4515 | 4515 | 4515 | 18 |
| 474 | 20230721 | 114000 | 548670025 | 4515 | 4485 | 4515 | 4485 | 13463 |
| 475 | 20230721 | 113900 | 488093390 | 4480 | 4480 | 4480 | 4480 | 1009 |
| 476 | 20230721 | 113800 | 483573070 | 4485 | 4485 | 4485 | 4485 | 1253 |
| 477 | 20230721 | 113700 | 477953365 | 4490 | 4490 | 4490 | 4490 | 55 |
| 478 | 20230721 | 113600 | 477706415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 479 | 20230721 | 113500 | 477706415 | 4490 | 4495 | 4495 | 4490 | 1960 |
| 480 | 20230721 | 113400 | 468905965 | 4495 | 4490 | 4495 | 4490 | 305 |
| 481 | 20230721 | 113300 | 467536465 | 4490 | 4490 | 4490 | 4490 | 114 |
| 482 | 20230721 | 113200 | 467024605 | 4495 | 4490 | 4495 | 4490 | 11 |
| 483 | 20230721 | 113100 | 466975165 | 4495 | 4490 | 4495 | 4490 | 272 |
| 484 | 20230721 | 113000 | 465753835 | 4495 | 4495 | 4495 | 4495 | 0 |
| 485 | 20230721 | 112900 | 465753835 | 4495 | 4495 | 4495 | 4495 | 11 |
| 486 | 20230721 | 112800 | 465704390 | 4495 | 4495 | 4495 | 4495 | 10 |
| 487 | 20230721 | 112700 | 465659440 | 4495 | 4495 | 4495 | 4495 | 252 |
| 488 | 20230721 | 112600 | 464526700 | 4495 | 4495 | 4495 | 4495 | 104 |
| 489 | 20230721 | 112500 | 464059220 | 4495 | 4495 | 4495 | 4495 | 10 |
| 490 | 20230721 | 112400 | 464014270 | 4485 | 4485 | 4485 | 4485 | 1 |
| 491 | 20230721 | 112300 | 464009785 | 4495 | 4495 | 4495 | 4495 | 10 |
| 492 | 20230721 | 112200 | 463964835 | 4495 | 4495 | 4495 | 4495 | 11 |
| 493 | 20230721 | 112100 | 463915390 | 4495 | 4495 | 4495 | 4495 | 0 |
| 494 | 20230721 | 112000 | 463915390 | 4495 | 4495 | 4495 | 4495 | 17 |
| 495 | 20230721 | 111900 | 463838975 | 4495 | 4500 | 4500 | 4495 | 1035 |
| 496 | 20230721 | 111800 | 459186600 | 4500 | 4500 | 4500 | 4500 | 0 |
| 497 | 20230721 | 111700 | 459186600 | 4500 | 4500 | 4500 | 4500 | 10 |
| 498 | 20230721 | 111600 | 459141600 | 4500 | 4495 | 4500 | 4495 | 261 |
| 499 | 20230721 | 111500 | 457968355 | 4495 | 4495 | 4495 | 4495 | 0 |
| 500 | 20230721 | 111400 | 457968355 | 4495 | 4490 | 4495 | 4490 | 144 |
| 501 | 20230721 | 111300 | 457321745 | 4500 | 4500 | 4500 | 4500 | 11 |
| 502 | 20230721 | 111200 | 457272245 | 4500 | 4495 | 4500 | 4485 | 4847 |
| 503 | 20230721 | 111100 | 435496635 | 4500 | 4500 | 4500 | 4500 | 10 |
| 504 | 20230721 | 111000 | 435451635 | 4500 | 4500 | 4500 | 4500 | 10 |
| 505 | 20230721 | 110900 | 435406635 | 4500 | 4500 | 4500 | 4500 | 0 |
| 506 | 20230721 | 110800 | 435406635 | 4500 | 4500 | 4500 | 4500 | 93 |
| 507 | 20230721 | 110700 | 434988135 | 4500 | 4500 | 4500 | 4500 | 21 |
| 508 | 20230721 | 110600 | 434893635 | 4495 | 4495 | 4495 | 4495 | 22 |
| 509 | 20230721 | 110500 | 434794745 | 4495 | 4500 | 4500 | 4495 | 11 |
| 510 | 20230721 | 110400 | 434745250 | 4500 | 4500 | 4500 | 4500 | 11 |
| 511 | 20230721 | 110300 | 434695750 | 4500 | 4500 | 4500 | 4500 | 26 |
| 512 | 20230721 | 110200 | 434578750 | 4500 | 4500 | 4500 | 4500 | 93 |
| 513 | 20230721 | 110100 | 434160250 | 4500 | 4500 | 4500 | 4500 | 10 |
| 514 | 20230721 | 110000 | 434115250 | 4500 | 4500 | 4500 | 4500 | 0 |
| 515 | 20230721 | 105900 | 434115250 | 4500 | 4500 | 4500 | 4500 | 10 |
| 516 | 20230721 | 105800 | 434070250 | 4500 | 4500 | 4500 | 4500 | 79 |
| 517 | 20230721 | 105700 | 433714750 | 4500 | 4500 | 4500 | 4500 | 97 |
| 518 | 20230721 | 105600 | 433278250 | 4500 | 4500 | 4500 | 4500 | 10 |
| 519 | 20230721 | 105500 | 433233250 | 4500 | 4495 | 4500 | 4495 | 8 |
| 520 | 20230721 | 105400 | 433197255 | 4500 | 4500 | 4500 | 4500 | 61 |
| 521 | 20230721 | 105300 | 432922755 | 4500 | 4500 | 4500 | 4500 | 10 |
| 522 | 20230721 | 105200 | 432877755 | 4500 | 4500 | 4500 | 4500 | 0 |
| 523 | 20230721 | 105100 | 432877755 | 4500 | 4500 | 4500 | 4500 | 10 |
| 524 | 20230721 | 105000 | 432832755 | 4500 | 4500 | 4500 | 4500 | 10 |
| 525 | 20230721 | 104900 | 432787755 | 4500 | 4500 | 4500 | 4500 | 0 |
| 526 | 20230721 | 104800 | 432787755 | 4500 | 4495 | 4500 | 4475 | 3850 |
| 527 | 20230721 | 104700 | 415515495 | 4500 | 4500 | 4500 | 4500 | 10 |
| 528 | 20230721 | 104600 | 415470495 | 4500 | 4500 | 4500 | 4500 | 1 |
| 529 | 20230721 | 104500 | 415465995 | 4500 | 4500 | 4500 | 4500 | 12 |
| 530 | 20230721 | 104400 | 415411995 | 4495 | 4505 | 4505 | 4495 | 526 |
| 531 | 20230721 | 104300 | 413045145 | 4500 | 4500 | 4500 | 4500 | 150 |
| 532 | 20230721 | 104200 | 412370145 | 4505 | 4500 | 4505 | 4500 | 198 |
| 533 | 20230721 | 104100 | 411479095 | 4500 | 4500 | 4500 | 4500 | 833 |
| 534 | 20230721 | 104000 | 407730595 | 4495 | 4495 | 4495 | 4495 | 1 |
| 535 | 20230721 | 103900 | 407726100 | 4495 | 4500 | 4500 | 4495 | 21 |
| 536 | 20230721 | 103800 | 407631655 | 4500 | 4505 | 4505 | 4500 | 69 |
| 537 | 20230721 | 103700 | 407320875 | 4500 | 4500 | 4500 | 4500 | 4 |
| 538 | 20230721 | 103600 | 407302875 | 4505 | 4500 | 4505 | 4500 | 495 |
| 539 | 20230721 | 103500 | 405075320 | 4500 | 4505 | 4505 | 4500 | 1307 |
| 540 | 20230721 | 103400 | 399193740 | 4510 | 4510 | 4510 | 4510 | 0 |
| 541 | 20230721 | 103300 | 399193740 | 4510 | 4505 | 4510 | 4505 | 904 |
| 542 | 20230721 | 103200 | 395121170 | 4510 | 4510 | 4510 | 4510 | 14 |
| 543 | 20230721 | 103100 | 395058030 | 4500 | 4500 | 4500 | 4500 | 0 |
| 544 | 20230721 | 103000 | 395058030 | 4500 | 4500 | 4505 | 4500 | 398 |
| 545 | 20230721 | 102900 | 393266980 | 4500 | 4500 | 4500 | 4500 | 11 |
| 546 | 20230721 | 102800 | 393217480 | 4500 | 4500 | 4500 | 4500 | 490 |
| 547 | 20230721 | 102700 | 391012480 | 4510 | 4510 | 4510 | 4510 | 10 |
| 548 | 20230721 | 102600 | 390967380 | 4510 | 4510 | 4510 | 4510 | 11 |
| 549 | 20230721 | 102500 | 390917770 | 4505 | 4505 | 4505 | 4505 | 463 |
| 550 | 20230721 | 102400 | 388831955 | 4495 | 4515 | 4515 | 4495 | 2010 |
| 551 | 20230721 | 102300 | 379783925 | 4515 | 4515 | 4515 | 4515 | 10 |
| 552 | 20230721 | 102200 | 379738775 | 4510 | 4500 | 4510 | 4485 | 1511 |
| 553 | 20230721 | 102100 | 372947085 | 4505 | 4515 | 4515 | 4505 | 746 |
| 554 | 20230721 | 102000 | 369582800 | 4515 | 4515 | 4515 | 4515 | 11 |
| 555 | 20230721 | 101900 | 369533135 | 4510 | 4510 | 4510 | 4510 | 172 |
| 556 | 20230721 | 101800 | 368757415 | 4510 | 4505 | 4510 | 4490 | 1961 |
| 557 | 20230721 | 101700 | 359934595 | 4510 | 4510 | 4510 | 4510 | 221 |
| 558 | 20230721 | 101600 | 358937885 | 4510 | 4515 | 4515 | 4510 | 475 |
| 559 | 20230721 | 101500 | 356795630 | 4515 | 4515 | 4515 | 4510 | 147 |
| 560 | 20230721 | 101400 | 356132605 | 4515 | 4515 | 4515 | 4510 | 313 |
| 561 | 20230721 | 101300 | 354720910 | 4515 | 4500 | 4515 | 4500 | 2416 |
| 562 | 20230721 | 101200 | 343835375 | 4495 | 4490 | 4500 | 4490 | 1528 |
| 563 | 20230721 | 101100 | 336959635 | 4490 | 4480 | 4495 | 4480 | 2477 |
| 564 | 20230721 | 101000 | 325833420 | 4480 | 4480 | 4480 | 4480 | 0 |
| 565 | 20230721 | 100900 | 325833420 | 4480 | 4480 | 4480 | 4480 | 10 |
| 566 | 20230721 | 100800 | 325788620 | 4470 | 4490 | 4490 | 4465 | 265 |
| 567 | 20230721 | 100700 | 324603920 | 4460 | 4475 | 4475 | 4460 | 1224 |
| 568 | 20230721 | 100600 | 319140405 | 4490 | 4470 | 4490 | 4470 | 48 |
| 569 | 20230721 | 100500 | 318925645 | 4460 | 4485 | 4485 | 4460 | 986 |
| 570 | 20230721 | 100400 | 314523855 | 4470 | 4470 | 4470 | 4470 | 0 |
| 571 | 20230721 | 100300 | 314523855 | 4470 | 4485 | 4490 | 4470 | 1573 |
| 572 | 20230721 | 100200 | 307478775 | 4490 | 4495 | 4495 | 4490 | 14 |
| 573 | 20230721 | 100100 | 307415855 | 4490 | 4490 | 4490 | 4490 | 753 |
| 574 | 20230721 | 100000 | 304034885 | 4495 | 4490 | 4495 | 4490 | 311 |
| 575 | 20230721 | 095900 | 302638440 | 4495 | 4490 | 4495 | 4490 | 1264 |
| 576 | 20230721 | 095800 | 296962135 | 4485 | 4485 | 4485 | 4485 | 2554 |
| 577 | 20230721 | 095700 | 285507445 | 4485 | 4485 | 4485 | 4485 | 10 |
| 578 | 20230721 | 095600 | 285462595 | 4485 | 4480 | 4485 | 4480 | 210 |
| 579 | 20230721 | 095500 | 284521745 | 4485 | 4480 | 4485 | 4480 | 97 |
| 580 | 20230721 | 095400 | 284087135 | 4485 | 4485 | 4485 | 4485 | 10 |
| 581 | 20230721 | 095300 | 284042285 | 4485 | 4485 | 4485 | 4485 | 0 |
| 582 | 20230721 | 095200 | 284042285 | 4485 | 4485 | 4485 | 4485 | 111 |
| 583 | 20230721 | 095100 | 283544450 | 4485 | 4485 | 4485 | 4485 | 60 |
| 584 | 20230721 | 095000 | 283275350 | 4480 | 4480 | 4480 | 4480 | 209 |
| 585 | 20230721 | 094900 | 282339030 | 4485 | 4485 | 4485 | 4480 | 391 |
| 586 | 20230721 | 094800 | 280586695 | 4485 | 4485 | 4485 | 4485 | 95 |
| 587 | 20230721 | 094700 | 280160620 | 4485 | 4490 | 4490 | 4480 | 283 |
| 588 | 20230721 | 094600 | 278892360 | 4490 | 4475 | 4490 | 4475 | 227 |
| 589 | 20230721 | 094500 | 277874690 | 4470 | 4465 | 4470 | 4465 | 762 |
| 590 | 20230721 | 094400 | 274468700 | 4465 | 4460 | 4465 | 4440 | 8596 |
| 591 | 20230721 | 094300 | 236196775 | 4465 | 4465 | 4465 | 4465 | 12 |
| 592 | 20230721 | 094200 | 236143195 | 4465 | 4455 | 4465 | 4455 | 4508 |
| 593 | 20230721 | 094100 | 216056215 | 4455 | 4455 | 4455 | 4455 | 2 |
| 594 | 20230721 | 094000 | 216047305 | 4455 | 4450 | 4455 | 4450 | 323 |
| 595 | 20230721 | 093900 | 214609905 | 4450 | 4450 | 4450 | 4450 | 11 |
| 596 | 20230721 | 093800 | 214560955 | 4450 | 4450 | 4450 | 4450 | 3 |
| 597 | 20230721 | 093700 | 214547605 | 4450 | 4435 | 4450 | 4435 | 503 |
| 598 | 20230721 | 093600 | 212316595 | 4435 | 4435 | 4435 | 4425 | 3202 |
| 599 | 20230721 | 093500 | 198123375 | 4435 | 4435 | 4435 | 4430 | 518 |
| 600 | 20230721 | 093400 | 195826050 | 4435 | 4430 | 4435 | 4430 | 262 |
| 601 | 20230721 | 093300 | 194665305 | 4435 | 4430 | 4435 | 4430 | 315 |
| 602 | 20230721 | 093200 | 193269755 | 4430 | 4435 | 4435 | 4430 | 489 |
| 603 | 20230721 | 093100 | 191103310 | 4450 | 4455 | 4455 | 4430 | 2209 |
| 604 | 20230721 | 093000 | 181308965 | 4455 | 4455 | 4455 | 4455 | 87 |
| 605 | 20230721 | 092900 | 180921380 | 4455 | 4455 | 4455 | 4455 | 0 |
| 606 | 20230721 | 092800 | 180921380 | 4455 | 4435 | 4455 | 4435 | 714 |
| 607 | 20230721 | 092700 | 177753705 | 4430 | 4430 | 4430 | 4425 | 2310 |
| 608 | 20230721 | 092600 | 167531345 | 4430 | 4425 | 4430 | 4425 | 2155 |
| 609 | 20230721 | 092500 | 157994660 | 4425 | 4430 | 4430 | 4420 | 2269 |
| 610 | 20230721 | 092400 | 147965610 | 4430 | 4430 | 4430 | 4420 | 1440 |
| 611 | 20230721 | 092300 | 141596275 | 4425 | 4425 | 4425 | 4425 | 8 |
| 612 | 20230721 | 092200 | 141560875 | 4425 | 4430 | 4430 | 4425 | 3706 |
| 613 | 20230721 | 092100 | 125145735 | 4430 | 4425 | 4435 | 4420 | 1664 |
| 614 | 20230721 | 092000 | 117782905 | 4425 | 4425 | 4425 | 4425 | 271 |
| 615 | 20230721 | 091900 | 116583730 | 4425 | 4415 | 4425 | 4415 | 1488 |
| 616 | 20230721 | 091800 | 110010175 | 4415 | 4440 | 4440 | 4415 | 10032 |
| 617 | 20230721 | 091700 | 65587105 | 4440 | 4445 | 4445 | 4440 | 1361 |
| 618 | 20230721 | 091600 | 59544260 | 4445 | 4445 | 4445 | 4445 | 109 |
| 619 | 20230721 | 091500 | 59059755 | 4445 | 4450 | 4450 | 4445 | 291 |
| 620 | 20230721 | 091400 | 57766210 | 4445 | 4450 | 4450 | 4445 | 249 |
| 621 | 20230721 | 091300 | 56659380 | 4450 | 4450 | 4450 | 4450 | 311 |
| 622 | 20230721 | 091200 | 55275430 | 4450 | 4440 | 4450 | 4440 | 2445 |
| 623 | 20230721 | 091100 | 44407355 | 4445 | 4445 | 4450 | 4440 | 1158 |
| 624 | 20230721 | 091000 | 39261115 | 4445 | 4445 | 4445 | 4445 | 877 |
| 625 | 20230721 | 090900 | 35362850 | 4465 | 4465 | 4465 | 4465 | 11 |
| 626 | 20230721 | 090800 | 35313735 | 4440 | 4440 | 4440 | 4440 | 0 |
| 627 | 20230721 | 090700 | 35313735 | 4440 | 4440 | 4440 | 4435 | 1488 |
| 628 | 20230721 | 090600 | 28708620 | 4440 | 4450 | 4465 | 4435 | 1148 |
| 629 | 20230721 | 090500 | 23608155 | 4450 | 4470 | 4470 | 4450 | 505 |
| 630 | 20230721 | 090400 | 21360060 | 4470 | 4465 | 4470 | 4460 | 935 |
| 631 | 20230721 | 090300 | 17186555 | 4470 | 4465 | 4470 | 4465 | 40 |
| 632 | 20230721 | 090200 | 17007950 | 4465 | 4465 | 4465 | 4465 | 359 |
| 633 | 20230721 | 090100 | 15405015 | 4460 | 4460 | 4480 | 4460 | 1091 |
| 634 | 20230721 | 090000 | 10538935 | 4485 | 4490 | 4490 | 4460 | 2351 |