34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 3 | 20230721 | 193500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20230721 | 193400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20230721 | 193300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20230721 | 193200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20230721 | 193100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20230721 | 193000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20230721 | 192900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20230721 | 192800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20230721 | 192700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20230721 | 192600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20230721 | 192500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20230721 | 192400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20230721 | 192300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20230721 | 192200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20230721 | 192100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20230721 | 192000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20230721 | 191900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20230721 | 191800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20230721 | 191700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20230721 | 191600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20230721 | 191500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20230721 | 191400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20230721 | 191300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20230721 | 191200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20230721 | 191100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20230721 | 191000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20230721 | 190900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20230721 | 190800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20230721 | 190700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20230721 | 190600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 33 | 20230721 | 190500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20230721 | 190400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20230721 | 190300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20230721 | 190200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20230721 | 190100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20230721 | 190000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20230721 | 185900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20230721 | 185800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20230721 | 185700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20230721 | 185600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20230721 | 185500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20230721 | 185400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20230721 | 185300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20230721 | 185200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20230721 | 185100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20230721 | 185000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20230721 | 184900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20230721 | 184800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20230721 | 184700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20230721 | 184600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20230721 | 184500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20230721 | 184400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20230721 | 184300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20230721 | 184200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20230721 | 184100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20230721 | 184000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20230721 | 183900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20230721 | 183800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20230721 | 183700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20230721 | 183600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 63 | 20230721 | 183500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20230721 | 183400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20230721 | 183300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20230721 | 183200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20230721 | 183100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20230721 | 183000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20230721 | 182900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20230721 | 182800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20230721 | 182700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20230721 | 182600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20230721 | 182500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20230721 | 182400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20230721 | 182300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20230721 | 182200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20230721 | 182100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20230721 | 182000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20230721 | 181900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20230721 | 181800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20230721 | 181700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20230721 | 181600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20230721 | 181500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20230721 | 181400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20230721 | 181300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20230721 | 181200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20230721 | 181100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20230721 | 181000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20230721 | 180900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20230721 | 180800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20230721 | 180700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20230721 | 180600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 93 | 20230721 | 180500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20230721 | 180400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20230721 | 180300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20230721 | 180200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20230721 | 180100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20230721 | 180000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20230721 | 175900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20230721 | 175800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20230721 | 175700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20230721 | 175600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20230721 | 175500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20230721 | 175400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20230721 | 175300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20230721 | 175200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20230721 | 175100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20230721 | 175000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20230721 | 174900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20230721 | 174800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20230721 | 174700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20230721 | 174600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20230721 | 174500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20230721 | 174400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20230721 | 174300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20230721 | 174200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20230721 | 174100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20230721 | 174000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20230721 | 173900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20230721 | 173800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20230721 | 173700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20230721 | 173600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 123 | 20230721 | 173500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20230721 | 173400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20230721 | 173300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20230721 | 173200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20230721 | 173100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20230721 | 173000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20230721 | 172900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20230721 | 172800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20230721 | 172700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20230721 | 172600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20230721 | 172500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20230721 | 172400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20230721 | 172300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20230721 | 172200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20230721 | 172100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20230721 | 172000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20230721 | 171900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20230721 | 171800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20230721 | 171700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20230721 | 171600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20230721 | 171500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20230721 | 171400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20230721 | 171300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20230721 | 171200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20230721 | 171100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20230721 | 171000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20230721 | 170900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20230721 | 170800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20230721 | 170700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20230721 | 170600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 153 | 20230721 | 170500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20230721 | 170400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20230721 | 170300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20230721 | 170200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20230721 | 170100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20230721 | 170000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20230721 | 165900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20230721 | 165800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20230721 | 165700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20230721 | 165600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20230721 | 165500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20230721 | 165400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20230721 | 165300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20230721 | 165200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20230721 | 165100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20230721 | 165000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20230721 | 164900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20230721 | 164800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20230721 | 164700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20230721 | 164600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20230721 | 164500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20230721 | 164400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20230721 | 164300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20230721 | 164200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20230721 | 164100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20230721 | 164000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20230721 | 163900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20230721 | 163800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20230721 | 163700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20230721 | 163600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 183 | 20230721 | 163500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20230721 | 163400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20230721 | 163300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20230721 | 163200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20230721 | 163100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20230721 | 163000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20230721 | 162900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20230721 | 162800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20230721 | 162700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20230721 | 162600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20230721 | 162500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20230721 | 162400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20230721 | 162300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20230721 | 162200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20230721 | 162100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20230721 | 162000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20230721 | 161900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20230721 | 161800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20230721 | 161700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20230721 | 161600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20230721 | 161500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20230721 | 161400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20230721 | 161300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20230721 | 161200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20230721 | 161100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20230721 | 161000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20230721 | 160900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20230721 | 160800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20230721 | 160700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20230721 | 160600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 213 | 20230721 | 160500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20230721 | 160400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20230721 | 160300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20230721 | 160200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20230721 | 160100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20230721 | 160000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20230721 | 155900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20230721 | 155800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20230721 | 155700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20230721 | 155600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20230721 | 155500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20230721 | 155400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20230721 | 155300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20230721 | 155200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20230721 | 155100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20230721 | 155000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20230721 | 154900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20230721 | 154800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20230721 | 154700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20230721 | 154600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20230721 | 154500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20230721 | 154400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20230721 | 154300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20230721 | 154200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20230721 | 154100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20230721 | 154000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20230721 | 153900 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20230721 | 153800 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20230721 | 153700 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20230721 | 153600 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 243 | 20230721 | 153500 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20230721 | 153400 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20230721 | 153300 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20230721 | 153200 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20230721 | 153100 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20230721 | 153000 | 3777386650 | 20650 | 20650 | 20650 | 20650 | 3912 |
| 249 | 20230721 | 152900 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 250 | 20230721 | 152800 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20230721 | 152700 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20230721 | 152600 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20230721 | 152500 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20230721 | 152400 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20230721 | 152300 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20230721 | 152200 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20230721 | 152100 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20230721 | 152000 | 3696603850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 259 | 20230721 | 151900 | 3696603850 | 20700 | 20600 | 20700 | 20600 | 552 |
| 260 | 20230721 | 151800 | 3685222750 | 20600 | 20600 | 20600 | 20600 | 440 |
| 261 | 20230721 | 151700 | 3676158750 | 20650 | 20650 | 20650 | 20600 | 245 |
| 262 | 20230721 | 151600 | 3671108100 | 20650 | 20700 | 20700 | 20600 | 536 |
| 263 | 20230721 | 151500 | 3660051800 | 20700 | 20700 | 20700 | 20650 | 83 |
| 264 | 20230721 | 151400 | 3658335250 | 20700 | 20700 | 20700 | 20650 | 91 |
| 265 | 20230721 | 151300 | 3656451900 | 20700 | 20650 | 20700 | 20650 | 258 |
| 266 | 20230721 | 151200 | 3651121050 | 20650 | 20700 | 20700 | 20650 | 1285 |
| 267 | 20230721 | 151100 | 3624569750 | 20700 | 20700 | 20700 | 20650 | 63 |
| 268 | 20230721 | 151000 | 3623266600 | 20700 | 20700 | 20700 | 20650 | 958 |
| 269 | 20230721 | 150900 | 3603479400 | 20700 | 20700 | 20700 | 20650 | 108 |
| 270 | 20230721 | 150800 | 3601243850 | 20700 | 20650 | 20700 | 20650 | 437 |
| 271 | 20230721 | 150700 | 3592215550 | 20700 | 20700 | 20700 | 20650 | 65 |
| 272 | 20230721 | 150600 | 3590870550 | 20700 | 20700 | 20700 | 20650 | 64 |
| 273 | 20230721 | 150500 | 3589545850 | 20700 | 20700 | 20700 | 20650 | 246 |
| 274 | 20230721 | 150400 | 3584457700 | 20700 | 20700 | 20700 | 20700 | 504 |
| 275 | 20230721 | 150300 | 3574024900 | 20700 | 20700 | 20700 | 20700 | 314 |
| 276 | 20230721 | 150200 | 3567525100 | 20700 | 20700 | 20700 | 20650 | 2250 |
| 277 | 20230721 | 150100 | 3521057650 | 20700 | 20700 | 20700 | 20650 | 767 |
| 278 | 20230721 | 150000 | 3505185750 | 20700 | 20700 | 20700 | 20650 | 100 |
| 279 | 20230721 | 145900 | 3503116650 | 20700 | 20700 | 20700 | 20650 | 119 |
| 280 | 20230721 | 145800 | 3500655850 | 20700 | 20750 | 20750 | 20700 | 73 |
| 281 | 20230721 | 145700 | 3499144650 | 20700 | 20650 | 20700 | 20650 | 1827 |
| 282 | 20230721 | 145600 | 3461401850 | 20700 | 20750 | 20750 | 20650 | 1586 |
| 283 | 20230721 | 145500 | 3428642850 | 20750 | 20750 | 20750 | 20700 | 62 |
| 284 | 20230721 | 145400 | 3427356750 | 20750 | 20800 | 20800 | 20750 | 555 |
| 285 | 20230721 | 145300 | 3415840400 | 20800 | 20800 | 20800 | 20800 | 343 |
| 286 | 20230721 | 145200 | 3408706000 | 20800 | 20800 | 20800 | 20750 | 456 |
| 287 | 20230721 | 145100 | 3399223700 | 20750 | 20800 | 20800 | 20750 | 69 |
| 288 | 20230721 | 145000 | 3397789900 | 20750 | 20800 | 20800 | 20750 | 336 |
| 289 | 20230721 | 144900 | 3390816500 | 20750 | 20750 | 20750 | 20650 | 1829 |
| 290 | 20230721 | 144800 | 3352885750 | 20800 | 20750 | 20800 | 20750 | 519 |
| 291 | 20230721 | 144700 | 3342112700 | 20750 | 20700 | 20750 | 20700 | 49 |
| 292 | 20230721 | 144600 | 3341096100 | 20650 | 20700 | 20750 | 20650 | 100 |
| 293 | 20230721 | 144500 | 3339027100 | 20700 | 20700 | 20700 | 20650 | 415 |
| 294 | 20230721 | 144400 | 3330438600 | 20750 | 20650 | 20800 | 20650 | 5038 |
| 295 | 20230721 | 144300 | 3225930400 | 20650 | 20650 | 20650 | 20600 | 830 |
| 296 | 20230721 | 144200 | 3208791550 | 20650 | 20600 | 20650 | 20600 | 217 |
| 297 | 20230721 | 144100 | 3204317250 | 20600 | 20600 | 20650 | 20550 | 350 |
| 298 | 20230721 | 144000 | 3197108700 | 20600 | 20600 | 20600 | 20600 | 122 |
| 299 | 20230721 | 143900 | 3194595500 | 20600 | 20600 | 20650 | 20600 | 244 |
| 300 | 20230721 | 143800 | 3189569000 | 20650 | 20550 | 20650 | 20550 | 461 |
| 301 | 20230721 | 143700 | 3180069800 | 20600 | 20600 | 20600 | 20600 | 383 |
| 302 | 20230721 | 143600 | 3172180000 | 20600 | 20600 | 20650 | 20600 | 5484 |
| 303 | 20230721 | 143500 | 3059101750 | 20600 | 20600 | 20650 | 20600 | 999 |
| 304 | 20230721 | 143400 | 3038520250 | 20650 | 20700 | 20700 | 20650 | 851 |
| 305 | 20230721 | 143300 | 3020947050 | 20700 | 20700 | 20700 | 20700 | 47 |
| 306 | 20230721 | 143200 | 3019974150 | 20700 | 20700 | 20700 | 20650 | 179 |
| 307 | 20230721 | 143100 | 3016273850 | 20700 | 20700 | 20700 | 20650 | 344 |
| 308 | 20230721 | 143000 | 3009167950 | 20650 | 20700 | 20700 | 20650 | 57 |
| 309 | 20230721 | 142900 | 3007990750 | 20650 | 20700 | 20700 | 20650 | 104 |
| 310 | 20230721 | 142800 | 3005841400 | 20650 | 20650 | 20700 | 20600 | 771 |
| 311 | 20230721 | 142700 | 2989920100 | 20650 | 20600 | 20650 | 20600 | 851 |
| 312 | 20230721 | 142600 | 2972371950 | 20600 | 20650 | 20650 | 20600 | 290 |
| 313 | 20230721 | 142500 | 2966393500 | 20650 | 20700 | 20700 | 20650 | 664 |
| 314 | 20230721 | 142400 | 2952680850 | 20700 | 20650 | 20700 | 20650 | 261 |
| 315 | 20230721 | 142300 | 2947288150 | 20700 | 20700 | 20700 | 20700 | 53 |
| 316 | 20230721 | 142200 | 2946191050 | 20700 | 20700 | 20700 | 20700 | 108 |
| 317 | 20230721 | 142100 | 2943955450 | 20700 | 20700 | 20700 | 20650 | 258 |
| 318 | 20230721 | 142000 | 2938624850 | 20700 | 20700 | 20700 | 20700 | 87 |
| 319 | 20230721 | 141900 | 2936823950 | 20700 | 20700 | 20700 | 20700 | 110 |
| 320 | 20230721 | 141800 | 2934546950 | 20700 | 20650 | 20700 | 20600 | 1459 |
| 321 | 20230721 | 141700 | 2904416200 | 20650 | 20600 | 20650 | 20600 | 1135 |
| 322 | 20230721 | 141600 | 2881032450 | 20650 | 20650 | 20650 | 20650 | 31 |
| 323 | 20230721 | 141500 | 2880392300 | 20650 | 20650 | 20650 | 20650 | 16 |
| 324 | 20230721 | 141400 | 2880061900 | 20600 | 20600 | 20600 | 20600 | 23 |
| 325 | 20230721 | 141300 | 2879588100 | 20650 | 20650 | 20650 | 20650 | 778 |
| 326 | 20230721 | 141200 | 2863522400 | 20650 | 20600 | 20650 | 20600 | 547 |
| 327 | 20230721 | 141100 | 2852233850 | 20600 | 20650 | 20650 | 20600 | 159 |
| 328 | 20230721 | 141000 | 2848956900 | 20650 | 20650 | 20650 | 20650 | 156 |
| 329 | 20230721 | 140900 | 2845735500 | 20650 | 20600 | 20650 | 20600 | 253 |
| 330 | 20230721 | 140800 | 2840517600 | 20650 | 20650 | 20650 | 20650 | 10 |
| 331 | 20230721 | 140700 | 2840311100 | 20600 | 20650 | 20650 | 20600 | 53 |
| 332 | 20230721 | 140600 | 2839219150 | 20600 | 20600 | 20650 | 20600 | 217 |
| 333 | 20230721 | 140500 | 2834747500 | 20600 | 20600 | 20600 | 20550 | 1328 |
| 334 | 20230721 | 140400 | 2807390850 | 20600 | 20600 | 20600 | 20600 | 23 |
| 335 | 20230721 | 140300 | 2806917050 | 20600 | 20650 | 20650 | 20600 | 1560 |
| 336 | 20230721 | 140200 | 2774779500 | 20650 | 20600 | 20650 | 20600 | 145 |
| 337 | 20230721 | 140100 | 2771792350 | 20650 | 20650 | 20650 | 20650 | 326 |
| 338 | 20230721 | 140000 | 2765060450 | 20600 | 20650 | 20650 | 20600 | 407 |
| 339 | 20230721 | 135900 | 2756675900 | 20650 | 20650 | 20650 | 20650 | 12 |
| 340 | 20230721 | 135800 | 2756428100 | 20650 | 20650 | 20650 | 20650 | 92 |
| 341 | 20230721 | 135700 | 2754528300 | 20650 | 20650 | 20650 | 20600 | 138 |
| 342 | 20230721 | 135600 | 2751683600 | 20650 | 20650 | 20650 | 20650 | 6 |
| 343 | 20230721 | 135500 | 2751559700 | 20650 | 20650 | 20650 | 20650 | 16 |
| 344 | 20230721 | 135400 | 2751229300 | 20650 | 20700 | 20700 | 20600 | 77 |
| 345 | 20230721 | 135300 | 2749641100 | 20650 | 20650 | 20700 | 20650 | 186 |
| 346 | 20230721 | 135200 | 2745800000 | 20600 | 20650 | 20650 | 20600 | 44 |
| 347 | 20230721 | 135100 | 2744893450 | 20600 | 20650 | 20650 | 20600 | 205 |
| 348 | 20230721 | 135000 | 2740665200 | 20650 | 20650 | 20650 | 20650 | 18 |
| 349 | 20230721 | 134900 | 2740293500 | 20650 | 20650 | 20650 | 20650 | 4 |
| 350 | 20230721 | 134800 | 2740210900 | 20650 | 20600 | 20700 | 20600 | 1556 |
| 351 | 20230721 | 134700 | 2708156500 | 20600 | 20650 | 20650 | 20600 | 552 |
| 352 | 20230721 | 134600 | 2696758150 | 20650 | 20700 | 20700 | 20650 | 208 |
| 353 | 20230721 | 134500 | 2692462550 | 20700 | 20700 | 20700 | 20650 | 568 |
| 354 | 20230721 | 134400 | 2680729950 | 20700 | 20700 | 20700 | 20700 | 553 |
| 355 | 20230721 | 134300 | 2669282850 | 20700 | 20700 | 20700 | 20650 | 20 |
| 356 | 20230721 | 134200 | 2668869350 | 20700 | 20650 | 20700 | 20650 | 604 |
| 357 | 20230721 | 134100 | 2656396600 | 20650 | 20650 | 20650 | 20650 | 8 |
| 358 | 20230721 | 134000 | 2656231400 | 20650 | 20650 | 20650 | 20650 | 15 |
| 359 | 20230721 | 133900 | 2655921650 | 20600 | 20650 | 20650 | 20600 | 4 |
| 360 | 20230721 | 133800 | 2655839100 | 20650 | 20650 | 20650 | 20650 | 166 |
| 361 | 20230721 | 133700 | 2652411200 | 20650 | 20650 | 20650 | 20650 | 15 |
| 362 | 20230721 | 133600 | 2652101450 | 20650 | 20700 | 20700 | 20600 | 6 |
| 363 | 20230721 | 133500 | 2651977450 | 20700 | 20650 | 20700 | 20650 | 252 |
| 364 | 20230721 | 133400 | 2646773500 | 20700 | 20650 | 20700 | 20650 | 29 |
| 365 | 20230721 | 133300 | 2646174450 | 20650 | 20700 | 20700 | 20650 | 216 |
| 366 | 20230721 | 133200 | 2641713700 | 20700 | 20650 | 20700 | 20650 | 525 |
| 367 | 20230721 | 133100 | 2630872350 | 20650 | 20650 | 20650 | 20600 | 279 |
| 368 | 20230721 | 133000 | 2625112450 | 20700 | 20650 | 20700 | 20600 | 284 |
| 369 | 20230721 | 132900 | 2619247850 | 20650 | 20650 | 20700 | 20650 | 581 |
| 370 | 20230721 | 132800 | 2607250050 | 20700 | 20700 | 20700 | 20650 | 18 |
| 371 | 20230721 | 132700 | 2606877500 | 20700 | 20700 | 20700 | 20700 | 64 |
| 372 | 20230721 | 132600 | 2605552700 | 20700 | 20700 | 20700 | 20700 | 17 |
| 373 | 20230721 | 132500 | 2605200800 | 20700 | 20700 | 20700 | 20700 | 6 |
| 374 | 20230721 | 132400 | 2605076600 | 20650 | 20700 | 20700 | 20650 | 275 |
| 375 | 20230721 | 132300 | 2599386100 | 20700 | 20700 | 20700 | 20700 | 33 |
| 376 | 20230721 | 132200 | 2598703000 | 20700 | 20700 | 20700 | 20650 | 59 |
| 377 | 20230721 | 132100 | 2597482200 | 20700 | 20700 | 20700 | 20650 | 407 |
| 378 | 20230721 | 132000 | 2589077300 | 20700 | 20650 | 20700 | 20650 | 304 |
| 379 | 20230721 | 131900 | 2582799500 | 20700 | 20700 | 20700 | 20700 | 18 |
| 380 | 20230721 | 131800 | 2582426900 | 20700 | 20700 | 20700 | 20700 | 109 |
| 381 | 20230721 | 131700 | 2580170600 | 20700 | 20700 | 20700 | 20650 | 193 |
| 382 | 20230721 | 131600 | 2576183100 | 20700 | 20700 | 20750 | 20700 | 213 |
| 383 | 20230721 | 131500 | 2571773700 | 20700 | 20650 | 20750 | 20650 | 63 |
| 384 | 20230721 | 131400 | 2570470550 | 20650 | 20700 | 20700 | 20650 | 303 |
| 385 | 20230721 | 131300 | 2564198500 | 20700 | 20700 | 20700 | 20650 | 12 |
| 386 | 20230721 | 131200 | 2563950200 | 20700 | 20650 | 20700 | 20650 | 103 |
| 387 | 20230721 | 131100 | 2561823100 | 20700 | 20700 | 20750 | 20700 | 126 |
| 388 | 20230721 | 131000 | 2559214750 | 20700 | 20700 | 20700 | 20650 | 623 |
| 389 | 20230721 | 130900 | 2546347300 | 20700 | 20650 | 20700 | 20650 | 6 |
| 390 | 20230721 | 130800 | 2546223200 | 20650 | 20650 | 20700 | 20600 | 742 |
| 391 | 20230721 | 130700 | 2530925600 | 20600 | 20700 | 20700 | 20600 | 515 |
| 392 | 20230721 | 130600 | 2520293300 | 20700 | 20700 | 20700 | 20700 | 9 |
| 393 | 20230721 | 130500 | 2520107000 | 20700 | 20700 | 20700 | 20700 | 4 |
| 394 | 20230721 | 130400 | 2520024200 | 20700 | 20700 | 20700 | 20700 | 251 |
| 395 | 20230721 | 130300 | 2514828500 | 20700 | 20700 | 20700 | 20700 | 9 |
| 396 | 20230721 | 130200 | 2514642200 | 20700 | 20650 | 20700 | 20600 | 158 |
| 397 | 20230721 | 130100 | 2511382400 | 20700 | 20750 | 20750 | 20650 | 151 |
| 398 | 20230721 | 130000 | 2508263150 | 20700 | 20650 | 20750 | 20650 | 110 |
| 399 | 20230721 | 125900 | 2505990850 | 20700 | 20650 | 20700 | 20650 | 54 |
| 400 | 20230721 | 125800 | 2504873100 | 20650 | 20650 | 20700 | 20650 | 513 |
| 401 | 20230721 | 125700 | 2494272650 | 20600 | 20650 | 20650 | 20600 | 757 |
| 402 | 20230721 | 125600 | 2478640850 | 20700 | 20700 | 20700 | 20700 | 7 |
| 403 | 20230721 | 125500 | 2478495950 | 20650 | 20650 | 20650 | 20650 | 4 |
| 404 | 20230721 | 125400 | 2478413350 | 20650 | 20650 | 20650 | 20650 | 2 |
| 405 | 20230721 | 125300 | 2478372050 | 20700 | 20650 | 20700 | 20650 | 10 |
| 406 | 20230721 | 125200 | 2478165150 | 20700 | 20650 | 20700 | 20650 | 4 |
| 407 | 20230721 | 125100 | 2478082500 | 20700 | 20600 | 20700 | 20600 | 317 |
| 408 | 20230721 | 125000 | 2471543750 | 20600 | 20600 | 20600 | 20600 | 1805 |
| 409 | 20230721 | 124900 | 2434360750 | 20600 | 20600 | 20600 | 20550 | 584 |
| 410 | 20230721 | 124800 | 2422358950 | 20600 | 20600 | 20600 | 20600 | 7219 |
| 411 | 20230721 | 124700 | 2273647550 | 20600 | 20650 | 20650 | 20600 | 3 |
| 412 | 20230721 | 124600 | 2273585650 | 20650 | 20700 | 20700 | 20650 | 701 |
| 413 | 20230721 | 124500 | 2259109700 | 20700 | 20700 | 20700 | 20700 | 53 |
| 414 | 20230721 | 124400 | 2258012600 | 20700 | 20650 | 20700 | 20650 | 1071 |
| 415 | 20230721 | 124300 | 2235896350 | 20650 | 20600 | 20650 | 20600 | 577 |
| 416 | 20230721 | 124200 | 2224007950 | 20650 | 20650 | 20650 | 20650 | 17 |
| 417 | 20230721 | 124100 | 2223656900 | 20650 | 20700 | 20700 | 20650 | 930 |
| 418 | 20230721 | 124000 | 2204451900 | 20700 | 20650 | 20700 | 20650 | 429 |
| 419 | 20230721 | 123900 | 2195592950 | 20700 | 20700 | 20700 | 20700 | 7 |
| 420 | 20230721 | 123800 | 2195448050 | 20700 | 20650 | 20700 | 20650 | 272 |
| 421 | 20230721 | 123700 | 2189820650 | 20700 | 20700 | 20700 | 20700 | 2 |
| 422 | 20230721 | 123600 | 2189779250 | 20650 | 20700 | 20700 | 20650 | 109 |
| 423 | 20230721 | 123500 | 2187526400 | 20700 | 20700 | 20700 | 20700 | 13 |
| 424 | 20230721 | 123400 | 2187257300 | 20700 | 20700 | 20700 | 20700 | 5 |
| 425 | 20230721 | 123300 | 2187153800 | 20700 | 20650 | 20700 | 20650 | 54 |
| 426 | 20230721 | 123200 | 2186036050 | 20650 | 20700 | 20700 | 20650 | 357 |
| 427 | 20230721 | 123100 | 2178653850 | 20700 | 20700 | 20700 | 20650 | 29 |
| 428 | 20230721 | 123000 | 2178054600 | 20650 | 20650 | 20650 | 20650 | 832 |
| 429 | 20230721 | 122900 | 2160873800 | 20700 | 20700 | 20700 | 20650 | 674 |
| 430 | 20230721 | 122800 | 2146955400 | 20700 | 20700 | 20700 | 20650 | 322 |
| 431 | 20230721 | 122700 | 2140305050 | 20700 | 20700 | 20700 | 20700 | 12 |
| 432 | 20230721 | 122600 | 2140056650 | 20700 | 20650 | 20700 | 20650 | 9 |
| 433 | 20230721 | 122500 | 2139870450 | 20650 | 20650 | 20650 | 20650 | 5 |
| 434 | 20230721 | 122400 | 2139767200 | 20650 | 20700 | 20700 | 20600 | 1196 |
| 435 | 20230721 | 122300 | 2115128850 | 20700 | 20650 | 20750 | 20650 | 2127 |
| 436 | 20230721 | 122200 | 2071206050 | 20650 | 20750 | 20750 | 20650 | 62 |
| 437 | 20230721 | 122100 | 2069922600 | 20750 | 20700 | 20750 | 20650 | 858 |
| 438 | 20230721 | 122000 | 2052204100 | 20700 | 20700 | 20700 | 20700 | 10 |
| 439 | 20230721 | 121900 | 2051997100 | 20700 | 20750 | 20750 | 20650 | 15 |
| 440 | 20230721 | 121800 | 2051686950 | 20650 | 20750 | 20750 | 20650 | 146 |
| 441 | 20230721 | 121700 | 2048664700 | 20700 | 20700 | 20700 | 20700 | 104 |
| 442 | 20230721 | 121600 | 2046511900 | 20700 | 20700 | 20700 | 20700 | 111 |
| 443 | 20230721 | 121500 | 2044214200 | 20700 | 20700 | 20700 | 20700 | 2 |
| 444 | 20230721 | 121400 | 2044172800 | 20700 | 20700 | 20700 | 20700 | 57 |
| 445 | 20230721 | 121300 | 2042992900 | 20700 | 20700 | 20750 | 20700 | 47 |
| 446 | 20230721 | 121200 | 2042019800 | 20700 | 20700 | 20700 | 20700 | 78 |
| 447 | 20230721 | 121100 | 2040405200 | 20750 | 20700 | 20750 | 20650 | 735 |
| 448 | 20230721 | 121000 | 2025226600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 449 | 20230721 | 120900 | 2025226600 | 20700 | 20700 | 20700 | 20700 | 56 |
| 450 | 20230721 | 120800 | 2024067400 | 20700 | 20700 | 20700 | 20700 | 7 |
| 451 | 20230721 | 120700 | 2023922500 | 20700 | 20700 | 20700 | 20700 | 3 |
| 452 | 20230721 | 120600 | 2023860400 | 20700 | 20750 | 20750 | 20700 | 365 |
| 453 | 20230721 | 120500 | 2016304500 | 20700 | 20700 | 20700 | 20700 | 51 |
| 454 | 20230721 | 120400 | 2015248800 | 20700 | 20750 | 20750 | 20700 | 398 |
| 455 | 20230721 | 120300 | 2007010000 | 20750 | 20750 | 20750 | 20750 | 10 |
| 456 | 20230721 | 120200 | 2006802500 | 20750 | 20750 | 20750 | 20750 | 3 |
| 457 | 20230721 | 120100 | 2006740250 | 20750 | 20750 | 20750 | 20750 | 17 |
| 458 | 20230721 | 120000 | 2006387500 | 20750 | 20700 | 20750 | 20700 | 25 |
| 459 | 20230721 | 115900 | 2005869850 | 20700 | 20700 | 20700 | 20700 | 710 |
| 460 | 20230721 | 115800 | 1991172850 | 20700 | 20700 | 20700 | 20700 | 120 |
| 461 | 20230721 | 115700 | 1988688850 | 20700 | 20750 | 20750 | 20650 | 5036 |
| 462 | 20230721 | 115600 | 1884514750 | 20750 | 20750 | 20750 | 20750 | 24 |
| 463 | 20230721 | 115500 | 1884016750 | 20700 | 20750 | 20750 | 20700 | 450 |
| 464 | 20230721 | 115400 | 1874701600 | 20750 | 20750 | 20750 | 20700 | 109 |
| 465 | 20230721 | 115300 | 1872440350 | 20800 | 20800 | 20800 | 20800 | 17 |
| 466 | 20230721 | 115200 | 1872086750 | 20800 | 20800 | 20800 | 20750 | 113 |
| 467 | 20230721 | 115100 | 1869741350 | 20800 | 20800 | 20800 | 20750 | 123 |
| 468 | 20230721 | 115000 | 1867188600 | 20800 | 20800 | 20800 | 20800 | 8 |
| 469 | 20230721 | 114900 | 1867022200 | 20800 | 20800 | 20800 | 20800 | 12 |
| 470 | 20230721 | 114800 | 1866772600 | 20800 | 20750 | 20800 | 20750 | 165 |
| 471 | 20230721 | 114700 | 1863348700 | 20800 | 20800 | 20800 | 20800 | 2 |
| 472 | 20230721 | 114600 | 1863307100 | 20800 | 20800 | 20800 | 20800 | 29 |
| 473 | 20230721 | 114500 | 1862703900 | 20800 | 20800 | 20800 | 20800 | 6 |
| 474 | 20230721 | 114400 | 1862579100 | 20750 | 20800 | 20800 | 20750 | 307 |
| 475 | 20230721 | 114300 | 1856208500 | 20800 | 20750 | 20800 | 20750 | 299 |
| 476 | 20230721 | 114200 | 1850004150 | 20800 | 20750 | 20800 | 20750 | 15 |
| 477 | 20230721 | 114100 | 1849692750 | 20750 | 20750 | 20750 | 20750 | 8 |
| 478 | 20230721 | 114000 | 1849526750 | 20750 | 20800 | 20800 | 20750 | 2028 |
| 479 | 20230721 | 113900 | 1807445650 | 20800 | 20800 | 20800 | 20800 | 7 |
| 480 | 20230721 | 113800 | 1807300050 | 20750 | 20800 | 20800 | 20750 | 1927 |
| 481 | 20230721 | 113700 | 1767303450 | 20800 | 20850 | 20850 | 20800 | 359 |
| 482 | 20230721 | 113600 | 1759836100 | 20850 | 20800 | 20850 | 20800 | 20 |
| 483 | 20230721 | 113500 | 1759419600 | 20800 | 20850 | 20850 | 20800 | 104 |
| 484 | 20230721 | 113400 | 1757256250 | 20800 | 20850 | 20850 | 20800 | 261 |
| 485 | 20230721 | 113300 | 1751826900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 486 | 20230721 | 113200 | 1751826900 | 20850 | 20800 | 20850 | 20800 | 225 |
| 487 | 20230721 | 113100 | 1747146750 | 20800 | 20800 | 20800 | 20800 | 10 |
| 488 | 20230721 | 113000 | 1746938750 | 20800 | 20850 | 20850 | 20800 | 439 |
| 489 | 20230721 | 112900 | 1737807450 | 20850 | 20850 | 20850 | 20850 | 9 |
| 490 | 20230721 | 112800 | 1737619800 | 20850 | 20850 | 20850 | 20850 | 20 |
| 491 | 20230721 | 112700 | 1737202800 | 20800 | 20850 | 20850 | 20800 | 103 |
| 492 | 20230721 | 112600 | 1735060250 | 20850 | 20850 | 20850 | 20850 | 9 |
| 493 | 20230721 | 112500 | 1734872600 | 20800 | 20850 | 20850 | 20800 | 45 |
| 494 | 20230721 | 112400 | 1733936450 | 20850 | 20850 | 20850 | 20850 | 8 |
| 495 | 20230721 | 112300 | 1733769650 | 20800 | 20800 | 20800 | 20800 | 571 |
| 496 | 20230721 | 112200 | 1721892850 | 20850 | 20900 | 20900 | 20800 | 146 |
| 497 | 20230721 | 112100 | 1718855750 | 20900 | 20850 | 20900 | 20850 | 110 |
| 498 | 20230721 | 112000 | 1716561900 | 20850 | 20850 | 20850 | 20850 | 2 |
| 499 | 20230721 | 111900 | 1716520200 | 20850 | 20850 | 20850 | 20850 | 11 |
| 500 | 20230721 | 111800 | 1716290850 | 20800 | 20850 | 20850 | 20800 | 6 |
| 501 | 20230721 | 111700 | 1716165800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 502 | 20230721 | 111600 | 1716124100 | 20850 | 20850 | 20850 | 20850 | 9 |
| 503 | 20230721 | 111500 | 1715936450 | 20850 | 20850 | 20850 | 20850 | 214 |
| 504 | 20230721 | 111400 | 1711474550 | 20850 | 20850 | 20850 | 20850 | 12 |
| 505 | 20230721 | 111300 | 1711224350 | 20850 | 20850 | 20850 | 20850 | 51 |
| 506 | 20230721 | 111200 | 1710161000 | 20850 | 20850 | 20850 | 20850 | 26 |
| 507 | 20230721 | 111100 | 1709618900 | 20850 | 20850 | 20850 | 20800 | 144 |
| 508 | 20230721 | 111000 | 1706621500 | 20850 | 20850 | 20850 | 20850 | 188 |
| 509 | 20230721 | 110900 | 1702701700 | 20850 | 20750 | 20850 | 20750 | 7 |
| 510 | 20230721 | 110800 | 1702555850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 511 | 20230721 | 110700 | 1702555850 | 20750 | 20800 | 20800 | 20750 | 211 |
| 512 | 20230721 | 110600 | 1698167450 | 20850 | 20850 | 20850 | 20800 | 1590 |
| 513 | 20230721 | 110500 | 1665034900 | 20800 | 20800 | 20800 | 20800 | 6 |
| 514 | 20230721 | 110400 | 1664910100 | 20800 | 20800 | 20800 | 20800 | 520 |
| 515 | 20230721 | 110300 | 1654094100 | 20800 | 20750 | 20800 | 20750 | 565 |
| 516 | 20230721 | 110200 | 1642367100 | 20750 | 20800 | 20800 | 20750 | 4 |
| 517 | 20230721 | 110100 | 1642284050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 518 | 20230721 | 110000 | 1642242450 | 20750 | 20750 | 20800 | 20750 | 286 |
| 519 | 20230721 | 105900 | 1636297850 | 20800 | 20800 | 20800 | 20800 | 36 |
| 520 | 20230721 | 105800 | 1635549050 | 20750 | 20800 | 20800 | 20750 | 176 |
| 521 | 20230721 | 105700 | 1631893350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 522 | 20230721 | 105600 | 1631893350 | 20800 | 20800 | 20800 | 20800 | 2 |
| 523 | 20230721 | 105500 | 1631851750 | 20800 | 20800 | 20800 | 20800 | 78 |
| 524 | 20230721 | 105400 | 1630229350 | 20750 | 20750 | 20750 | 20750 | 255 |
| 525 | 20230721 | 105300 | 1624938100 | 20800 | 20750 | 20800 | 20750 | 221 |
| 526 | 20230721 | 105200 | 1620348850 | 20800 | 20850 | 20850 | 20800 | 192 |
| 527 | 20230721 | 105100 | 1616355150 | 20750 | 20800 | 20800 | 20750 | 112 |
| 528 | 20230721 | 105000 | 1614031100 | 20800 | 20750 | 20800 | 20750 | 15 |
| 529 | 20230721 | 104900 | 1613719750 | 20850 | 20850 | 20850 | 20850 | 48 |
| 530 | 20230721 | 104800 | 1612718950 | 20800 | 20800 | 20800 | 20800 | 11 |
| 531 | 20230721 | 104700 | 1612490150 | 20850 | 20850 | 20850 | 20850 | 1 |
| 532 | 20230721 | 104600 | 1612469300 | 20850 | 20800 | 20850 | 20800 | 66 |
| 533 | 20230721 | 104500 | 1611094100 | 20800 | 20800 | 20800 | 20800 | 50 |
| 534 | 20230721 | 104400 | 1610054100 | 20750 | 20750 | 20750 | 20750 | 46 |
| 535 | 20230721 | 104300 | 1609099600 | 20750 | 20750 | 20750 | 20750 | 800 |
| 536 | 20230721 | 104200 | 1592499600 | 20750 | 20800 | 20800 | 20750 | 220 |
| 537 | 20230721 | 104100 | 1587928600 | 20800 | 20800 | 20800 | 20750 | 205 |
| 538 | 20230721 | 104000 | 1583664700 | 20750 | 20750 | 20750 | 20750 | 9 |
| 539 | 20230721 | 103900 | 1583477950 | 20750 | 20750 | 20750 | 20750 | 30 |
| 540 | 20230721 | 103800 | 1582855450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 541 | 20230721 | 103700 | 1582855450 | 20750 | 20750 | 20750 | 20750 | 67 |
| 542 | 20230721 | 103600 | 1581465200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 543 | 20230721 | 103500 | 1581465200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 544 | 20230721 | 103400 | 1581444400 | 20800 | 20800 | 20800 | 20800 | 53 |
| 545 | 20230721 | 103300 | 1580342000 | 20700 | 20800 | 20800 | 20700 | 301 |
| 546 | 20230721 | 103200 | 1574098050 | 20800 | 20700 | 20800 | 20700 | 839 |
| 547 | 20230721 | 103100 | 1556726200 | 20700 | 20750 | 20750 | 20700 | 4 |
| 548 | 20230721 | 103000 | 1556643350 | 20750 | 20750 | 20800 | 20750 | 1075 |
| 549 | 20230721 | 102900 | 1534337050 | 20750 | 20750 | 20750 | 20750 | 682 |
| 550 | 20230721 | 102800 | 1520185550 | 20750 | 20800 | 20800 | 20750 | 931 |
| 551 | 20230721 | 102700 | 1500865750 | 20800 | 20800 | 20800 | 20800 | 165 |
| 552 | 20230721 | 102600 | 1497433750 | 20800 | 20800 | 20800 | 20800 | 475 |
| 553 | 20230721 | 102500 | 1487553750 | 20750 | 20750 | 20750 | 20750 | 5 |
| 554 | 20230721 | 102400 | 1487450000 | 20750 | 20750 | 20750 | 20750 | 94 |
| 555 | 20230721 | 102300 | 1485499500 | 20800 | 20800 | 20800 | 20750 | 721 |
| 556 | 20230721 | 102200 | 1470537700 | 20750 | 20750 | 20750 | 20750 | 375 |
| 557 | 20230721 | 102100 | 1462756450 | 20800 | 20800 | 20800 | 20800 | 558 |
| 558 | 20230721 | 102000 | 1451150050 | 20800 | 20800 | 20800 | 20800 | 30 |
| 559 | 20230721 | 101900 | 1450526050 | 20800 | 20850 | 20850 | 20800 | 1263 |
| 560 | 20230721 | 101800 | 1424255400 | 20800 | 20800 | 20800 | 20800 | 616 |
| 561 | 20230721 | 101700 | 1411442600 | 20800 | 20800 | 20800 | 20800 | 90 |
| 562 | 20230721 | 101600 | 1409570600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 563 | 20230721 | 101500 | 1409466350 | 20850 | 20800 | 20850 | 20800 | 430 |
| 564 | 20230721 | 101400 | 1400501250 | 20800 | 20850 | 20850 | 20800 | 268 |
| 565 | 20230721 | 101300 | 1394914850 | 20850 | 20850 | 20850 | 20850 | 265 |
| 566 | 20230721 | 101200 | 1389389600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 567 | 20230721 | 101100 | 1389389600 | 20850 | 20850 | 20850 | 20850 | 31 |
| 568 | 20230721 | 101000 | 1388743250 | 20850 | 20900 | 20900 | 20850 | 127 |
| 569 | 20230721 | 100900 | 1386093350 | 20900 | 20900 | 20900 | 20900 | 707 |
| 570 | 20230721 | 100800 | 1371317050 | 20900 | 20900 | 20900 | 20900 | 4 |
| 571 | 20230721 | 100700 | 1371233450 | 20800 | 20900 | 20900 | 20800 | 52 |
| 572 | 20230721 | 100600 | 1370151750 | 20800 | 20800 | 20850 | 20800 | 4 |
| 573 | 20230721 | 100500 | 1370068500 | 20850 | 20850 | 20900 | 20850 | 2092 |
| 574 | 20230721 | 100400 | 1326447900 | 20850 | 20850 | 20850 | 20850 | 50 |
| 575 | 20230721 | 100300 | 1325405400 | 20850 | 20900 | 20900 | 20850 | 329 |
| 576 | 20230721 | 100200 | 1318535750 | 20900 | 20900 | 20900 | 20900 | 1334 |
| 577 | 20230721 | 100100 | 1290655150 | 20900 | 20950 | 20950 | 20900 | 502 |
| 578 | 20230721 | 100000 | 1280163250 | 20950 | 20900 | 20950 | 20900 | 33 |
| 579 | 20230721 | 095900 | 1279473250 | 20950 | 20900 | 20950 | 20900 | 153 |
| 580 | 20230721 | 095800 | 1276275500 | 20900 | 20900 | 20900 | 20900 | 43 |
| 581 | 20230721 | 095700 | 1275376800 | 20900 | 20950 | 20950 | 20900 | 118 |
| 582 | 20230721 | 095600 | 1272904750 | 20950 | 21000 | 21000 | 20950 | 2262 |
| 583 | 20230721 | 095500 | 1225499600 | 21000 | 21000 | 21000 | 21000 | 192 |
| 584 | 20230721 | 095400 | 1221467600 | 21000 | 20950 | 21000 | 20950 | 86 |
| 585 | 20230721 | 095300 | 1219661700 | 20950 | 20950 | 20950 | 20950 | 9 |
| 586 | 20230721 | 095200 | 1219473150 | 21000 | 21050 | 21050 | 20950 | 467 |
| 587 | 20230721 | 095100 | 1209665500 | 21050 | 21000 | 21050 | 21000 | 151 |
| 588 | 20230721 | 095000 | 1206494450 | 21000 | 21000 | 21000 | 20950 | 251 |
| 589 | 20230721 | 094900 | 1201223500 | 20950 | 20950 | 20950 | 20950 | 164 |
| 590 | 20230721 | 094800 | 1197787700 | 20950 | 20950 | 20950 | 20900 | 784 |
| 591 | 20230721 | 094700 | 1181364150 | 20950 | 20900 | 20950 | 20900 | 2008 |
| 592 | 20230721 | 094600 | 1139296600 | 20900 | 20950 | 20950 | 20900 | 638 |
| 593 | 20230721 | 094500 | 1125955650 | 20950 | 20950 | 20950 | 20950 | 39 |
| 594 | 20230721 | 094400 | 1125138600 | 20950 | 20900 | 20950 | 20900 | 212 |
| 595 | 20230721 | 094300 | 1120707200 | 20900 | 20950 | 20950 | 20900 | 38 |
| 596 | 20230721 | 094200 | 1119911150 | 20950 | 20950 | 20950 | 20950 | 62 |
| 597 | 20230721 | 094100 | 1118612250 | 20900 | 20850 | 20900 | 20850 | 36 |
| 598 | 20230721 | 094000 | 1117861550 | 20900 | 20950 | 20950 | 20900 | 652 |
| 599 | 20230721 | 093900 | 1104228800 | 20950 | 20950 | 21000 | 20950 | 112 |
| 600 | 20230721 | 093800 | 1101882300 | 20950 | 20950 | 20950 | 20950 | 676 |
| 601 | 20230721 | 093700 | 1087720100 | 20950 | 21000 | 21000 | 20950 | 1529 |
| 602 | 20230721 | 093600 | 1055686850 | 21000 | 20950 | 21050 | 20950 | 2426 |
| 603 | 20230721 | 093500 | 1004794800 | 20950 | 20850 | 20950 | 20850 | 930 |
| 604 | 20230721 | 093400 | 985368600 | 20850 | 20850 | 20850 | 20850 | 233 |
| 605 | 20230721 | 093300 | 980510550 | 20800 | 20800 | 20800 | 20750 | 723 |
| 606 | 20230721 | 093200 | 965472900 | 20800 | 20800 | 20800 | 20750 | 1597 |
| 607 | 20230721 | 093100 | 932331900 | 20750 | 20700 | 20750 | 20700 | 1470 |
| 608 | 20230721 | 093000 | 901881900 | 20700 | 20750 | 20800 | 20700 | 408 |
| 609 | 20230721 | 092900 | 893415250 | 20750 | 20700 | 20750 | 20700 | 727 |
| 610 | 20230721 | 092800 | 878330100 | 20750 | 20750 | 20750 | 20700 | 358 |
| 611 | 20230721 | 092700 | 870901650 | 20750 | 20700 | 20800 | 20700 | 227 |
| 612 | 20230721 | 092600 | 866193100 | 20700 | 20750 | 20750 | 20700 | 45 |
| 613 | 20230721 | 092500 | 865259700 | 20750 | 20750 | 20750 | 20700 | 356 |
| 614 | 20230721 | 092400 | 857881150 | 20700 | 20700 | 20750 | 20700 | 914 |
| 615 | 20230721 | 092300 | 838960900 | 20750 | 20750 | 20800 | 20700 | 735 |
| 616 | 20230721 | 092200 | 823715600 | 20650 | 20700 | 20700 | 20650 | 1513 |
| 617 | 20230721 | 092100 | 792397250 | 20750 | 20650 | 20750 | 20600 | 3644 |
| 618 | 20230721 | 092000 | 717103600 | 20650 | 20650 | 20650 | 20600 | 4985 |
| 619 | 20230721 | 091900 | 614249050 | 20650 | 20750 | 20750 | 20650 | 1806 |
| 620 | 20230721 | 091800 | 576903300 | 20650 | 20700 | 20700 | 20650 | 1128 |
| 621 | 20230721 | 091700 | 553562900 | 20750 | 20700 | 20750 | 20650 | 2830 |
| 622 | 20230721 | 091600 | 495032550 | 20700 | 20750 | 20800 | 20700 | 1516 |
| 623 | 20230721 | 091500 | 463612450 | 20800 | 20700 | 20800 | 20700 | 97 |
| 624 | 20230721 | 091400 | 461599050 | 20800 | 20750 | 20800 | 20700 | 174 |
| 625 | 20230721 | 091300 | 457984150 | 20750 | 20800 | 20800 | 20750 | 1092 |
| 626 | 20230721 | 091200 | 435324850 | 20800 | 20800 | 20800 | 20750 | 36 |
| 627 | 20230721 | 091100 | 434577050 | 20800 | 20750 | 20800 | 20750 | 123 |
| 628 | 20230721 | 091000 | 432024050 | 20750 | 20800 | 20800 | 20750 | 355 |
| 629 | 20230721 | 090900 | 424656950 | 20800 | 20850 | 20850 | 20750 | 295 |
| 630 | 20230721 | 090800 | 418531300 | 20850 | 20850 | 20850 | 20850 | 2 |
| 631 | 20230721 | 090700 | 418489600 | 20750 | 20850 | 20850 | 20650 | 5308 |
| 632 | 20230721 | 090600 | 308649050 | 20800 | 20900 | 20950 | 20800 | 3170 |
| 633 | 20230721 | 090500 | 242539900 | 20900 | 20950 | 20950 | 20850 | 1211 |
| 634 | 20230721 | 090400 | 217236350 | 20900 | 20900 | 20950 | 20900 | 579 |
| 635 | 20230721 | 090300 | 205135000 | 20900 | 20800 | 20900 | 20750 | 1450 |
| 636 | 20230721 | 090200 | 174930000 | 20800 | 20750 | 20800 | 20750 | 613 |
| 637 | 20230721 | 090100 | 162200900 | 20750 | 20800 | 20800 | 20650 | 2089 |
| 638 | 20230721 | 090000 | 118913700 | 20850 | 21000 | 21150 | 20800 | 5657 |